1606230000000|2020-11-24 15:00:00|17437.9|17433.9|17425.4|17421.4|17441.1|17437.1|17422.3|17418.3|41849
1606233600000|2020-11-24 16:00:00|17427|17423|17403.6|17399.6|17428.6|17424.6|17397.3|17393.3|80094
1606237200000|2020-11-24 17:00:00|17402|17398|17394.2|17390.2|17406.7|17402.7|17384.8|17380.8|43255
1606240800000|2020-11-24 18:00:00|17391.1|17387.1|17431.7|17427.7|17434.8|17430.8|17391.1|17387.1|32768
1606244400000|2020-11-24 19:00:00|17434.8|17430.8|17409.8|17405.8|17434.8|17430.8|17403.6|17399.6|41052
1606248000000|2020-11-24 20:00:00|17406.7|17402.7|17405.1|17401.1|17409.8|17405.8|17394.2|17390.2|60386
1606251600000|2020-11-24 21:00:00|17403.6|17399.6|17408.3|17404.3|17409.8|17405.8|17400.4|17396.4|30998
1606258800000|2020-11-24 23:00:00|17409.8|17405.8|17403.6|17399.6|17412.9|17408.9|17400.4|17396.4|946
1606262400000|2020-11-25 00:00:00|17400.4|17396.4|17384.8|17380.8|17400.4|17396.4|17381.7|17377.7|1550
1606266000000|2020-11-25 01:00:00|17381.7|17377.7|17366.1|17362.1|17384.8|17380.8|17362.9|17358.9|3116
1606269600000|2020-11-25 02:00:00|17362.9|17358.9|17384.8|17380.8|17387.9|17383.9|17362.9|17358.9|973
1606273200000|2020-11-25 03:00:00|17383.3|17379.3|17391.1|17387.1|17400.4|17396.4|17381.7|17377.7|1503
1606276800000|2020-11-25 04:00:00|17389.5|17385.5|17394.2|17390.2|17397.3|17393.3|17387.9|17383.9|881
1606280400000|2020-11-25 05:00:00|17397.3|17393.3|17412.9|17408.9|17412.9|17408.9|17394.2|17390.2|868
1606284000000|2020-11-25 06:00:00|17409.8|17405.8|17428.6|17424.6|17430.1|17426.1|17406.7|17402.7|1618
1606287600000|2020-11-25 07:00:00|17425.4|17421.4|17412.9|17408.9|17428.6|17424.6|17412.9|17408.9|1525
1606291200000|2020-11-25 08:00:00|17416.1|17412.1|17422.3|17418.3|17425.4|17421.4|17394.2|17390.2|9013
1606294800000|2020-11-25 09:00:00|17419.2|17415.2|17425.4|17421.4|17437.9|17433.9|17419.2|17415.2|3728
1606298400000|2020-11-25 10:00:00|17428.6|17424.6|17444.2|17440.2|17450.4|17446.4|17419.2|17415.2|6486
1606302000000|2020-11-25 11:00:00|17442.6|17438.6|17437.9|17433.9|17450.4|17446.4|17437.9|17433.9|5819
1606305600000|2020-11-25 12:00:00|17434.8|17430.8|17419.2|17415.2|17437.9|17433.9|17412.9|17408.9|18563
1606309200000|2020-11-25 13:00:00|17416.1|17412.1|17431.7|17427.7|17441.1|17437.1|17400.4|17396.4|26445
1606312800000|2020-11-25 14:00:00|17434.8|17430.8|17453.6|17449.6|17462.9|17458.9|17416.1|17412.1|54369
1606316400000|2020-11-25 15:00:00|17455.1|17451.1|17453.6|17449.6|17475.4|17471.4|17450.4|17446.4|36974
1606320000000|2020-11-25 16:00:00|17455.1|17451.1|17431.7|17427.7|17459.8|17455.8|17431.7|17427.7|36828
1606323600000|2020-11-25 17:00:00|17433.3|17429.3|17441.1|17437.1|17447.3|17443.3|17433.3|17429.3|10587
1606327200000|2020-11-25 18:00:00|17437.9|17433.9|17428.6|17424.6|17441.1|17437.1|17416.1|17412.1|12010
1606330800000|2020-11-25 19:00:00|17425.4|17421.4|17406.7|17402.7|17456.7|17452.7|17394.2|17390.2|29638
1606334400000|2020-11-25 20:00:00|17403.6|17399.6|17400.4|17396.4|17412.9|17408.9|17394.2|17390.2|11268
1606338000000|2020-11-25 21:00:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17381.7|17377.7|4983
1606345200000|2020-11-25 23:00:00|17400.4|17396.4|17403.6|17399.6|17412.9|17408.9|17400.4|17396.4|643
1606348800000|2020-11-26 00:00:00|17406.7|17402.7|17406.7|17402.7|17412.9|17408.9|17403.6|17399.6|253
1606352400000|2020-11-26 01:00:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|232
1606356000000|2020-11-26 02:00:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|1114
1606359600000|2020-11-26 03:00:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|314
1606363200000|2020-11-26 04:00:00|17416.1|17412.1|17425.4|17421.4|17428.6|17424.6|17416.1|17412.1|442
1606366800000|2020-11-26 05:00:00|17422.3|17418.3|17425.4|17421.4|17428.6|17424.6|17422.3|17418.3|400
1606370400000|2020-11-26 06:00:00|17422.3|17418.3|17416.1|17412.1|17422.3|17418.3|17416.1|17412.1|665
1606374000000|2020-11-26 07:00:00|17412.9|17408.9|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|553
1606377600000|2020-11-26 08:00:00|17416.1|17412.1|17434.8|17430.8|17434.8|17430.8|17412.9|17408.9|1213
1606381200000|2020-11-26 09:00:00|17437.9|17433.9|17441.1|17437.1|17444.2|17440.2|17428.6|17424.6|1449
1606384800000|2020-11-26 10:00:00|17442.6|17438.6|17437.9|17433.9|17444.2|17440.2|17431.7|17427.7|3283
1606388400000|2020-11-26 11:00:00|17434.8|17430.8|17441.1|17437.1|17441.1|17437.1|17434.8|17430.8|864
1606392000000|2020-11-26 12:00:00|17437.9|17433.9|17456.7|17452.7|17456.7|17452.7|17434.8|17430.8|1503
1606395600000|2020-11-26 13:00:00|17459.8|17455.8|17447.3|17443.3|17462.9|17458.9|17447.3|17443.3|1771
1606399200000|2020-11-26 14:00:00|17450.4|17446.4|17444.2|17440.2|17453.6|17449.6|17444.2|17440.2|2001
1606402800000|2020-11-26 15:00:00|17447.3|17443.3|17453.6|17449.6|17453.6|17449.6|17437.9|17433.9|1778
1606406400000|2020-11-26 16:00:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|995
1606410000000|2020-11-26 17:00:00|17459.8|17455.8|17453.6|17449.6|17469.2|17465.2|17450.4|17446.4|1542
1606431600000|2020-11-26 23:00:00|17455.1|17451.1|17459.8|17455.8|17466.1|17462.1|17453.6|17449.6|966
1606435200000|2020-11-27 00:00:00|17456.7|17452.7|17478.6|17474.6|17492.6|17488.6|17456.7|17452.7|2754
1606438800000|2020-11-27 01:00:00|17481.7|17477.7|17462.9|17458.9|17484.8|17480.8|17462.9|17458.9|1233
1606442400000|2020-11-27 02:00:00|17466.1|17462.1|17459.8|17455.8|17472.3|17468.3|17456.7|17452.7|873
1606446000000|2020-11-27 03:00:00|17462.9|17458.9|17459.8|17455.8|17469.2|17465.2|17456.7|17452.7|1071
1606449600000|2020-11-27 04:00:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17453.6|17449.6|900
1606453200000|2020-11-27 05:00:00|17462.9|17458.9|17469.2|17465.2|17469.2|17465.2|17453.6|17449.6|782
1606456800000|2020-11-27 06:00:00|17466.1|17462.1|17453.6|17449.6|17469.2|17465.2|17450.4|17446.4|584
1606460400000|2020-11-27 07:00:00|17456.7|17452.7|17456.7|17452.7|17469.2|17465.2|17447.3|17443.3|2220
1606464000000|2020-11-27 08:00:00|17453.6|17449.6|17437.9|17433.9|17456.7|17452.7|17434.8|17430.8|4117
1606467600000|2020-11-27 09:00:00|17434.8|17430.8|17453.6|17449.6|17456.7|17452.7|17431.7|17427.7|2220
1606471200000|2020-11-27 10:00:00|17456.7|17452.7|17453.6|17449.6|17466.1|17462.1|17453.6|17449.6|1960
1606474800000|2020-11-27 11:00:00|17450.4|17446.4|17453.6|17449.6|17462.9|17458.9|17450.4|17446.4|2816
1606478400000|2020-11-27 12:00:00|17450.4|17446.4|17466.1|17462.1|17466.1|17462.1|17447.3|17443.3|3537
1606482000000|2020-11-27 13:00:00|17469.2|17465.2|17453.6|17449.6|17469.2|17465.2|17447.3|17443.3|7436
1606485600000|2020-11-27 14:00:00|17450.4|17446.4|17475.4|17471.4|17481.7|17477.7|17441.1|17437.1|10320
1606489200000|2020-11-27 15:00:00|17472.3|17468.3|17472.3|17468.3|17484.8|17480.8|17469.2|17465.2|10108
1606492800000|2020-11-27 16:00:00|17475.4|17471.4|17491.1|17487.1|17494.2|17490.2|17469.2|17465.2|9061
1606496400000|2020-11-27 17:00:00|17494.2|17490.2|17503.6|17499.6|17506.7|17502.7|17491.1|17487.1|9085
1606500000000|2020-11-27 18:00:00|17500.4|17496.4|17503.6|17499.6|17506.7|17502.7|17500.4|17496.4|2052
1606690800000|2020-11-29 23:00:00|17497.3|17493.3|17497.3|17493.3|17503.6|17499.6|17494.2|17490.2|1382
1606694400000|2020-11-30 00:00:00|17500.4|17496.4|17503.6|17499.6|17506.7|17502.7|17497.3|17493.3|1028
1606698000000|2020-11-30 01:00:00|17506.7|17502.7|17509.8|17505.8|17512.9|17508.9|17503.6|17499.6|746
1606701600000|2020-11-30 02:00:00|17512.9|17508.9|17506.7|17502.7|17516.1|17512.1|17506.7|17502.7|1075
1606705200000|2020-11-30 03:00:00|17508.3|17504.3|17516.1|17512.1|17525.4|17521.4|17506.7|17502.7|1616
1606708800000|2020-11-30 04:00:00|17519.2|17515.2|17512.9|17508.9|17525.4|17521.4|17512.9|17508.9|1350
1606712400000|2020-11-30 05:00:00|17514.5|17510.5|17528.6|17524.6|17528.6|17524.6|17512.9|17508.9|1489
1606716000000|2020-11-30 06:00:00|17527|17523|17522.3|17518.3|17528.6|17524.6|17522.3|17518.3|976
1606719600000|2020-11-30 07:00:00|17523.9|17519.9|17509.8|17505.8|17525.4|17521.4|17503.6|17499.6|1827
1606723200000|2020-11-30 08:00:00|17512.9|17508.9|17509.8|17505.8|17534.8|17530.8|17503.6|17499.6|4252
1606726800000|2020-11-30 09:00:00|17506.7|17502.7|17509.8|17505.8|17512.9|17508.9|17500.4|17496.4|2422
1606730400000|2020-11-30 10:00:00|17512.9|17508.9|17506.7|17502.7|17512.9|17508.9|17503.6|17499.6|1506
1606734000000|2020-11-30 11:00:00|17503.6|17499.6|17475.4|17471.4|17506.7|17502.7|17475.4|17471.4|4834
1606737600000|2020-11-30 12:00:00|17478.6|17474.6|17472.3|17468.3|17481.7|17477.7|17459.8|17455.8|7552
1606741200000|2020-11-30 13:00:00|17475.4|17471.4|17475.4|17471.4|17494.2|17490.2|17462.9|17458.9|9422
1606744800000|2020-11-30 14:00:00|17478.6|17474.6|17475.4|17471.4|17491.1|17487.1|17466.1|17462.1|14428
1606748400000|2020-11-30 15:00:00|17478.6|17474.6|17481.7|17477.7|17487.9|17483.9|17462.9|17458.9|19586
1606752000000|2020-11-30 16:00:00|17480.1|17476.1|17475.4|17471.4|17481.7|17477.7|17466.1|17462.1|8926
1606755600000|2020-11-30 17:00:00|17478.6|17474.6|17481.7|17477.7|17487.9|17483.9|17475.4|17471.4|6738
1606759200000|2020-11-30 18:00:00|17484.8|17480.8|17503.6|17499.6|17506.7|17502.7|17481.7|17477.7|8446
1606762800000|2020-11-30 19:00:00|17500.4|17496.4|17497.3|17493.3|17503.6|17499.6|17469.2|17465.2|25822
1606766400000|2020-11-30 20:00:00|17494.2|17490.2|17469.2|17465.2|17494.2|17490.2|17469.2|17465.2|18927
1606770000000|2020-11-30 21:00:00|17472.3|17468.3|17500.4|17496.4|17503.6|17499.6|17469.2|17465.2|10005
1606777200000|2020-11-30 23:00:00|17502|17498|17487.9|17483.9|17506.7|17502.7|17484.8|17480.8|2140
1606780800000|2020-12-01 00:00:00|17484.8|17480.8|17478.6|17474.6|17487.9|17483.9|17472.3|17468.3|1443
1606784400000|2020-12-01 01:00:00|17475.4|17471.4|17481.7|17477.7|17487.9|17483.9|17472.3|17468.3|1667
1606788000000|2020-12-01 02:00:00|17480.1|17476.1|17487.9|17483.9|17487.9|17483.9|17475.4|17471.4|778
1606791600000|2020-12-01 03:00:00|17484.8|17480.8|17484.8|17480.8|17487.9|17483.9|17478.6|17474.6|1114
1606795200000|2020-12-01 04:00:00|17481.7|17477.7|17487.9|17483.9|17491.1|17487.1|17478.6|17474.6|707
1606798800000|2020-12-01 05:00:00|17486.4|17482.4|17491.1|17487.1|17494.2|17490.2|17483.3|17479.3|1103
1606802400000|2020-12-01 06:00:00|17494.2|17490.2|17494.2|17490.2|17494.2|17490.2|17487.9|17483.9|592
1606806000000|2020-12-01 07:00:00|17497.3|17493.3|17506.7|17502.7|17516.1|17512.1|17497.3|17493.3|2211
1606809600000|2020-12-01 08:00:00|17503.6|17499.6|17484.8|17480.8|17512.9|17508.9|17484.8|17480.8|3422
1606813200000|2020-12-01 09:00:00|17481.7|17477.7|17444.2|17440.2|17491.1|17487.1|17434.8|17430.8|5352
1606816800000|2020-12-01 10:00:00|17441.1|17437.1|17450.4|17446.4|17459.8|17455.8|17437.9|17433.9|4015
1606820400000|2020-12-01 11:00:00|17453.6|17449.6|17453.6|17449.6|17459.8|17455.8|17444.2|17440.2|3520
1606824000000|2020-12-01 12:00:00|17455.1|17451.1|17441.1|17437.1|17466.1|17462.1|17441.1|17437.1|3220
1606827600000|2020-12-01 13:00:00|17444.2|17440.2|17400.4|17396.4|17450.4|17446.4|17400.4|17396.4|14511
1606831200000|2020-12-01 14:00:00|17403.6|17399.6|17353.6|17349.6|17403.6|17399.6|17350.4|17346.4|24461
1606834800000|2020-12-01 15:00:00|17352|17348|17306.7|17302.7|17366.1|17362.1|17287.9|17283.9|31662
1606838400000|2020-12-01 16:00:00|17303.6|17299.6|17312.9|17308.9|17312.9|17308.9|17278.6|17274.6|22922
1606842000000|2020-12-01 17:00:00|17309.8|17305.8|17294.2|17290.2|17319.2|17315.2|17284.8|17280.8|11556
1606845600000|2020-12-01 18:00:00|17291.1|17287.1|17269.2|17265.2|17300.4|17296.4|17269.2|17265.2|9075
1606849200000|2020-12-01 19:00:00|17266.1|17262.1|17266.1|17262.1|17284.8|17280.8|17253.6|17249.6|18352
1606852800000|2020-12-01 20:00:00|17269.2|17265.2|17306.7|17302.7|17306.7|17302.7|17266.1|17262.1|13405
1606856400000|2020-12-01 21:00:00|17309.8|17305.8|17284.8|17280.8|17309.8|17305.8|17262.9|17258.9|7589
1606863600000|2020-12-01 23:00:00|17291.1|17287.1|17287.9|17283.9|17306.7|17302.7|17281.7|17277.7|2024
1606867200000|2020-12-02 00:00:00|17291.1|17287.1|17303.6|17299.6|17314.5|17310.5|17289.5|17285.5|3111
1606870800000|2020-12-02 01:00:00|17302|17298|17297.3|17293.3|17319.2|17315.2|17297.3|17293.3|3977
1606874400000|2020-12-02 02:00:00|17294.2|17290.2|17291.1|17287.1|17312.9|17308.9|17287.9|17283.9|2025
1606878000000|2020-12-02 03:00:00|17287.9|17283.9|17297.3|17293.3|17300.4|17296.4|17284.8|17280.8|1232
1606881600000|2020-12-02 04:00:00|17300.4|17296.4|17294.2|17290.2|17303.6|17299.6|17294.2|17290.2|929
1606885200000|2020-12-02 05:00:00|17297.3|17293.3|17300.4|17296.4|17309.8|17305.8|17297.3|17293.3|1644
1606888800000|2020-12-02 06:00:00|17297.3|17293.3|17287.9|17283.9|17306.7|17302.7|17287.9|17283.9|1322
1606892400000|2020-12-02 07:00:00|17284.8|17280.8|17275.4|17271.4|17297.3|17293.3|17262.9|17258.9|4468
1606896000000|2020-12-02 08:00:00|17278.6|17274.6|17297.3|17293.3|17306.7|17302.7|17272.3|17268.3|5319
1606899600000|2020-12-02 09:00:00|17294.2|17290.2|17287.9|17283.9|17297.3|17293.3|17272.3|17268.3|2992
1606903200000|2020-12-02 10:00:00|17284.8|17280.8|17294.2|17290.2|17303.6|17299.6|17281.7|17277.7|2863
1606906800000|2020-12-02 11:00:00|17295.8|17291.8|17281.7|17277.7|17303.6|17299.6|17281.7|17277.7|3619
1606910400000|2020-12-02 12:00:00|17284.8|17280.8|17291.1|17287.1|17316.1|17312.1|17281.7|17277.7|4667
1606914000000|2020-12-02 13:00:00|17294.2|17290.2|17244.2|17240.2|17297.3|17293.3|17234.8|17230.8|19687
1606917600000|2020-12-02 14:00:00|17241.1|17237.1|17200.4|17196.4|17262.9|17258.9|17194.2|17190.2|22726
1606921200000|2020-12-02 15:00:00|17203.6|17199.6|17206.7|17202.7|17225.4|17221.4|17194.2|17190.2|19807
1606924800000|2020-12-02 16:00:00|17209.8|17205.8|17209.8|17205.8|17228.6|17224.6|17191.1|17187.1|12673
1606928400000|2020-12-02 17:00:00|17206.7|17202.7|17209.8|17205.8|17216.1|17212.1|17200.4|17196.4|7977
1606932000000|2020-12-02 18:00:00|17212.9|17208.9|17216.1|17212.1|17219.2|17215.2|17209.8|17205.8|1334
1606935600000|2020-12-02 19:00:00|17175.4|17171.4|17219.2|17215.2|17222.3|17218.3|17175.4|17171.4|9854
1606939200000|2020-12-02 20:00:00|17216.1|17212.1|17219.2|17215.2|17225.4|17221.4|17206.7|17202.7|12237
1606942800000|2020-12-02 21:00:00|17222.3|17218.3|17242.6|17238.6|17244.2|17240.2|17222.3|17218.3|7759
1606950000000|2020-12-02 23:00:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|1045
1606953600000|2020-12-03 00:00:00|17244.2|17240.2|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|1672
1606957200000|2020-12-03 01:00:00|17244.2|17240.2|17228.6|17224.6|17250.4|17246.4|17228.6|17224.6|2542
1606960800000|2020-12-03 02:00:00|17231.7|17227.7|17228.6|17224.6|17241.1|17237.1|17228.6|17224.6|1278
1606964400000|2020-12-03 03:00:00|17231.7|17227.7|17225.4|17221.4|17231.7|17227.7|17219.2|17215.2|1457
1606968000000|2020-12-03 04:00:00|17228.6|17224.6|17228.6|17224.6|17234.8|17230.8|17225.4|17221.4|638
1606971600000|2020-12-03 05:00:00|17225.4|17221.4|17241.1|17237.1|17241.1|17237.1|17219.2|17215.2|1696
1606975200000|2020-12-03 06:00:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17228.6|17224.6|1309
1606978800000|2020-12-03 07:00:00|17241.1|17237.1|17231.7|17227.7|17247.3|17243.3|17231.7|17227.7|2498
1606982400000|2020-12-03 08:00:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17219.2|17215.2|2733
1606986000000|2020-12-03 09:00:00|17228.6|17224.6|17250.4|17246.4|17250.4|17246.4|17222.3|17218.3|3629
1606989600000|2020-12-03 10:00:00|17247.3|17243.3|17256.7|17252.7|17262.9|17258.9|17241.1|17237.1|2555
1606993200000|2020-12-03 11:00:00|17259.8|17255.8|17259.8|17255.8|17269.2|17265.2|17247.3|17243.3|2971
1606996800000|2020-12-03 12:00:00|17262.9|17258.9|17244.2|17240.2|17266.1|17262.1|17225.4|17221.4|5695
1607000400000|2020-12-03 13:00:00|17241.1|17237.1|17253.6|17249.6|17266.1|17262.1|17228.6|17224.6|13321
1607004000000|2020-12-03 14:00:00|17250.4|17246.4|17275.4|17271.4|17294.2|17290.2|17247.3|17243.3|19336
1607007600000|2020-12-03 15:00:00|17278.6|17274.6|17256.7|17252.7|17294.2|17290.2|17247.3|17243.3|18822
1607011200000|2020-12-03 16:00:00|17253.6|17249.6|17312.9|17308.9|17312.9|17308.9|17253.6|17249.6|16471
1607014800000|2020-12-03 17:00:00|17309.8|17305.8|17278.6|17274.6|17312.9|17308.9|17275.4|17271.4|10008
1607018400000|2020-12-03 18:00:00|17275.4|17271.4|17284.8|17280.8|17287.9|17283.9|17270.8|17266.8|7102
1607022000000|2020-12-03 19:00:00|17281.7|17277.7|17284.8|17280.8|17297.3|17293.3|17278.6|17274.6|6688
1607025600000|2020-12-03 20:00:00|17281.7|17277.7|17309.8|17305.8|17331.7|17327.7|17281.7|17277.7|13567
1607029200000|2020-12-03 21:00:00|17306.7|17302.7|17316.1|17312.1|17316.1|17312.1|17300.4|17296.4|4635
1607036400000|2020-12-03 23:00:00|17312.9|17308.9|17316.1|17312.1|17319.2|17315.2|17302|17298|791
1607040000000|2020-12-04 00:00:00|17314.5|17310.5|17316.1|17312.1|17319.2|17315.2|17306.7|17302.7|1085
1607043600000|2020-12-04 01:00:00|17319.2|17315.2|17322.3|17318.3|17325.4|17321.4|17312.9|17308.9|992
1607047200000|2020-12-04 02:00:00|17320.8|17316.8|17322.3|17318.3|17325.4|17321.4|17312.9|17308.9|733
1607050800000|2020-12-04 03:00:00|17325.4|17321.4|17316.1|17312.1|17328.6|17324.6|17314.5|17310.5|1100
1607054400000|2020-12-04 04:00:00|17312.9|17308.9|17303.6|17299.6|17316.1|17312.1|17303.6|17299.6|879
1607058000000|2020-12-04 05:00:00|17305.1|17301.1|17316.1|17312.1|17316.1|17312.1|17300.4|17296.4|1202
1607061600000|2020-12-04 06:00:00|17319.2|17315.2|17300.4|17296.4|17322.3|17318.3|17294.2|17290.2|1240
1607065200000|2020-12-04 07:00:00|17302|17298|17303.6|17299.6|17316.1|17312.1|17297.3|17293.3|2870
1607068800000|2020-12-04 08:00:00|17306.7|17302.7|17287.9|17283.9|17306.7|17302.7|17287.9|17283.9|3128
1607072400000|2020-12-04 09:00:00|17291.1|17287.1|17259.8|17255.8|17294.2|17290.2|17253.6|17249.6|4702
1607076000000|2020-12-04 10:00:00|17256.7|17252.7|17262.9|17258.9|17275.4|17271.4|17256.7|17252.7|3577
1607079600000|2020-12-04 11:00:00|17259.8|17255.8|17269.2|17265.2|17272.3|17268.3|17253.6|17249.6|1631
1607083200000|2020-12-04 12:00:00|17272.3|17268.3|17275.4|17271.4|17278.6|17274.6|17259.8|17255.8|3123
1607086800000|2020-12-04 13:00:00|17277|17273|17197.3|17193.3|17344.2|17340.2|17191.1|17187.1|34444
1607090400000|2020-12-04 14:00:00|17200.4|17196.4|17153.6|17149.6|17209.8|17205.8|17141.1|17137.1|34222
1607094000000|2020-12-04 15:00:00|17150.4|17146.4|17128.6|17124.6|17162.9|17158.9|17125.4|17121.4|19071
1607097600000|2020-12-04 16:00:00|17131.7|17127.7|17147.3|17143.3|17153.6|17149.6|17119.2|17115.2|16292
1607101200000|2020-12-04 17:00:00|17144.2|17140.2|17162.9|17158.9|17169.2|17165.2|17137.9|17133.9|8111
1607104800000|2020-12-04 18:00:00|17161.4|17157.4|17159.8|17155.8|17169.2|17165.2|17153.6|17149.6|4436
1607108400000|2020-12-04 19:00:00|17162.9|17158.9|17166.1|17162.1|17175.4|17171.4|17150.4|17146.4|9655
1607112000000|2020-12-04 20:00:00|17169.2|17165.2|17150.4|17146.4|17169.2|17165.2|17144.2|17140.2|8280
1607115600000|2020-12-04 21:00:00|17153.6|17149.6|17156.7|17152.7|17159.8|17155.8|17147.3|17143.3|5937
1607295600000|2020-12-06 23:00:00|17144.2|17140.2|17144.2|17140.2|17153.6|17149.6|17122.3|17118.3|2631
1607299200000|2020-12-07 00:00:00|17147.3|17143.3|17175.4|17171.4|17191.1|17187.1|17144.2|17140.2|5513
1607302800000|2020-12-07 01:00:00|17173.9|17169.9|17184.8|17180.8|17194.2|17190.2|17169.2|17165.2|1696
1607306400000|2020-12-07 02:00:00|17187.9|17183.9|17191.1|17187.1|17198.9|17194.9|17181.7|17177.7|3934
1607310000000|2020-12-07 03:00:00|17189.5|17185.5|17194.2|17190.2|17197.3|17193.3|17181.7|17177.7|1506
1607313600000|2020-12-07 04:00:00|17191.1|17187.1|17184.8|17180.8|17194.2|17190.2|17184.8|17180.8|929
1607317200000|2020-12-07 05:00:00|17181.7|17177.7|17191.1|17187.1|17191.1|17187.1|17178.6|17174.6|870
1607320800000|2020-12-07 06:00:00|17189.5|17185.5|17194.2|17190.2|17200.4|17196.4|17187.9|17183.9|1367
1607324400000|2020-12-07 07:00:00|17195.8|17191.8|17212.9|17208.9|17216.1|17212.1|17191.1|17187.1|2290
1607328000000|2020-12-07 08:00:00|17216.1|17212.1|17234.8|17230.8|17250.4|17246.4|17216.1|17212.1|6573
1607331600000|2020-12-07 09:00:00|17231.7|17227.7|17209.8|17205.8|17234.8|17230.8|17209.8|17205.8|3438
1607335200000|2020-12-07 10:00:00|17212.9|17208.9|17222.3|17218.3|17231.7|17227.7|17209.8|17205.8|2515
1607338800000|2020-12-07 11:00:00|17225.4|17221.4|17219.2|17215.2|17225.4|17221.4|17209.8|17205.8|1971
1607342400000|2020-12-07 12:00:00|17216.1|17212.1|17219.2|17215.2|17241.1|17237.1|17212.9|17208.9|3965
1607346000000|2020-12-07 13:00:00|17222.3|17218.3|17225.4|17221.4|17241.1|17237.1|17206.7|17202.7|12449
1607349600000|2020-12-07 14:00:00|17222.3|17218.3|17244.2|17240.2|17247.3|17243.3|17212.9|17208.9|15853
1607353200000|2020-12-07 15:00:00|17241.1|17237.1|17231.7|17227.7|17247.3|17243.3|17225.4|17221.4|10802
1607356800000|2020-12-07 16:00:00|17234.8|17230.8|17237.9|17233.9|17266.1|17262.1|17231.7|17227.7|12856
1607360400000|2020-12-07 17:00:00|17234.8|17230.8|17237.9|17233.9|17250.4|17246.4|17219.2|17215.2|12556
1607364000000|2020-12-07 18:00:00|17241.1|17237.1|17259.8|17255.8|17266.1|17262.1|17241.1|17237.1|8947
1607367600000|2020-12-07 19:00:00|17256.7|17252.7|17253.6|17249.6|17266.1|17262.1|17250.4|17246.4|9874
1607371200000|2020-12-07 20:00:00|17256.7|17252.7|17244.2|17240.2|17259.8|17255.8|17237.9|17233.9|7463
1607374800000|2020-12-07 21:00:00|17247.3|17243.3|17262.9|17258.9|17266.1|17262.1|17247.3|17243.3|5498
1607382000000|2020-12-07 23:00:00|17266.1|17262.1|17256.7|17252.7|17269.2|17265.2|17253.6|17249.6|1149
1607385600000|2020-12-08 00:00:00|17258.3|17254.3|17252|17248|17262.9|17258.9|17247.3|17243.3|1123
1607389200000|2020-12-08 01:00:00|17253.6|17249.6|17269.2|17265.2|17269.2|17265.2|17244.2|17240.2|3332
1607392800000|2020-12-08 02:00:00|17266.1|17262.1|17244.2|17240.2|17266.1|17262.1|17244.2|17240.2|1633
1607396400000|2020-12-08 03:00:00|17247.3|17243.3|17253.6|17249.6|17259.8|17255.8|17244.2|17240.2|1076
1607400000000|2020-12-08 04:00:00|17250.4|17246.4|17250.4|17246.4|17256.7|17252.7|17247.3|17243.3|926
1607403600000|2020-12-08 05:00:00|17248.9|17244.9|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|312
1607407200000|2020-12-08 06:00:00|17244.2|17240.2|17256.7|17252.7|17256.7|17252.7|17241.1|17237.1|682
1607410800000|2020-12-08 07:00:00|17255.1|17251.1|17266.1|17262.1|17278.6|17274.6|17253.6|17249.6|2794
1607414400000|2020-12-08 08:00:00|17262.9|17258.9|17244.2|17240.2|17278.6|17274.6|17244.2|17240.2|4105
1607418000000|2020-12-08 09:00:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17228.6|17224.6|3405
1607421600000|2020-12-08 10:00:00|17237.9|17233.9|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|2027
1607425200000|2020-12-08 11:00:00|17241.1|17237.1|17250.4|17246.4|17250.4|17246.4|17234.8|17230.8|2353
1607428800000|2020-12-08 12:00:00|17248.9|17244.9|17253.6|17249.6|17256.7|17252.7|17244.2|17240.2|1877
1607432400000|2020-12-08 13:00:00|17250.4|17246.4|17300.4|17296.4|17319.2|17315.2|17244.2|17240.2|16420
1607436000000|2020-12-08 14:00:00|17303.6|17299.6|17337.9|17333.9|17341.1|17337.1|17297.3|17293.3|16850
1607439600000|2020-12-08 15:00:00|17334.8|17330.8|17303.6|17299.6|17347.3|17343.3|17303.6|17299.6|19286
1607443200000|2020-12-08 16:00:00|17300.4|17296.4|17306.7|17302.7|17319.2|17315.2|17294.2|17290.2|11064
1607446800000|2020-12-08 17:00:00|17303.6|17299.6|17306.7|17302.7|17319.2|17315.2|17303.6|17299.6|6236
1607450400000|2020-12-08 18:00:00|17309.8|17305.8|17312.9|17308.9|17316.1|17312.1|17297.3|17293.3|6387
1607454000000|2020-12-08 19:00:00|17316.1|17312.1|17309.8|17305.8|17319.2|17315.2|17303.6|17299.6|9076
1607457600000|2020-12-08 20:00:00|17308.3|17304.3|17294.2|17290.2|17312.9|17308.9|17291.1|17287.1|7875
1607461200000|2020-12-08 21:00:00|17291.1|17287.1|17297.3|17293.3|17300.4|17296.4|17287.9|17283.9|5533
1607468400000|2020-12-08 23:00:00|17284.8|17280.8|17266.1|17262.1|17287.9|17283.9|17247.3|17243.3|4529
1607472000000|2020-12-09 00:00:00|17267.6|17263.6|17253.6|17249.6|17269.2|17265.2|17247.3|17243.3|1768
1607475600000|2020-12-09 01:00:00|17256.7|17252.7|17262.9|17258.9|17275.4|17271.4|17253.6|17249.6|2455
1607479200000|2020-12-09 02:00:00|17259.8|17255.8|17253.6|17249.6|17266.1|17262.1|17250.4|17246.4|663
1607482800000|2020-12-09 03:00:00|17255.1|17251.1|17253.6|17249.6|17262.9|17258.9|17253.6|17249.6|980
1607486400000|2020-12-09 04:00:00|17256.7|17252.7|17241.1|17237.1|17256.7|17252.7|17237.9|17233.9|1353
1607490000000|2020-12-09 05:00:00|17237.9|17233.9|17245.8|17241.8|17245.8|17241.8|17234.8|17230.8|1280
1607493600000|2020-12-09 06:00:00|17244.2|17240.2|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|1044
1607497200000|2020-12-09 07:00:00|17245.8|17241.8|17247.3|17243.3|17253.6|17249.6|17237.9|17233.9|2513
1607500800000|2020-12-09 08:00:00|17250.4|17246.4|17241.1|17237.1|17253.6|17249.6|17237.9|17233.9|3458
1607504400000|2020-12-09 09:00:00|17244.2|17240.2|17241.1|17237.1|17250.4|17246.4|17241.1|17237.1|2315
1607508000000|2020-12-09 10:00:00|17244.2|17240.2|17237.9|17233.9|17247.3|17243.3|17225.4|17221.4|3101
1607511600000|2020-12-09 11:00:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17231.7|17227.7|2095
1607515200000|2020-12-09 12:00:00|17244.2|17240.2|17241.1|17237.1|17247.3|17243.3|17237.9|17233.9|2097
1607518800000|2020-12-09 13:00:00|17244.2|17240.2|17241.1|17237.1|17247.3|17243.3|17219.2|17215.2|8125
1607522400000|2020-12-09 14:00:00|17244.2|17240.2|17203.6|17199.6|17259.8|17255.8|17203.6|17199.6|12218
1607526000000|2020-12-09 15:00:00|17206.7|17202.7|17247.3|17243.3|17247.3|17243.3|17197.3|17193.3|18311
1607529600000|2020-12-09 16:00:00|17244.2|17240.2|17225.4|17221.4|17250.4|17246.4|17222.3|17218.3|11889
1607533200000|2020-12-09 17:00:00|17223.9|17219.9|17231.7|17227.7|17241.1|17237.1|17222.3|17218.3|8120
1607536800000|2020-12-09 18:00:00|17233.3|17229.3|17278.6|17274.6|17287.9|17283.9|17216.1|17212.1|23782
1607540400000|2020-12-09 19:00:00|17275.4|17271.4|17244.2|17240.2|17278.6|17274.6|17244.2|17240.2|10989
1607544000000|2020-12-09 20:00:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17241.1|17237.1|7146
1607547600000|2020-12-09 21:00:00|17256.7|17252.7|17256.7|17252.7|17266.1|17262.1|17244.2|17240.2|4490
1607554800000|2020-12-09 23:00:00|17269.2|17265.2|17272.3|17268.3|17278.6|17274.6|17269.2|17265.2|1485
1607558400000|2020-12-10 00:00:00|17269.2|17265.2|17284.8|17280.8|17287.9|17283.9|17269.2|17265.2|1438
1607562000000|2020-12-10 01:00:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|428
1607565600000|2020-12-10 02:00:00|17283.3|17279.3|17278.6|17274.6|17287.9|17283.9|17275.4|17271.4|821
1607569200000|2020-12-10 03:00:00|17275.4|17271.4|17269.2|17265.2|17281.7|17277.7|17269.2|17265.2|1123
1607572800000|2020-12-10 04:00:00|17266.1|17262.1|17272.3|17268.3|17275.4|17271.4|17266.1|17262.1|812
1607576400000|2020-12-10 05:00:00|17275.4|17271.4|17284.8|17280.8|17291.1|17287.1|17275.4|17271.4|1758
1607580000000|2020-12-10 06:00:00|17287.9|17283.9|17287.9|17283.9|17297.3|17293.3|17284.8|17280.8|1898
1607583600000|2020-12-10 07:00:00|17289.5|17285.5|17300.4|17296.4|17306.7|17302.7|17278.6|17274.6|4819
1607587200000|2020-12-10 08:00:00|17303.6|17299.6|17278.6|17274.6|17303.6|17299.6|17272.3|17268.3|4679
1607590800000|2020-12-10 09:00:00|17275.4|17271.4|17281.7|17277.7|17284.8|17280.8|17275.4|17271.4|2213
1607594400000|2020-12-10 10:00:00|17284.8|17280.8|17291.1|17287.1|17291.1|17287.1|17281.7|17277.7|803
1607598000000|2020-12-10 11:00:00|17286.4|17282.4|17278.6|17274.6|17287.9|17283.9|17275.4|17271.4|2072
1607601600000|2020-12-10 12:00:00|17281.7|17277.7|17269.2|17265.2|17309.8|17305.8|17259.8|17255.8|7855
1607605200000|2020-12-10 13:00:00|17272.3|17268.3|17272.3|17268.3|17309.8|17305.8|17256.7|17252.7|16389
1607608800000|2020-12-10 14:00:00|17270.8|17266.8|17291.1|17287.1|17300.4|17296.4|17256.7|17252.7|15604
1607612400000|2020-12-10 15:00:00|17287.9|17283.9|17266.1|17262.1|17297.3|17293.3|17259.8|17255.8|16492
1607616000000|2020-12-10 16:00:00|17262.9|17258.9|17284.8|17280.8|17291.1|17287.1|17259.8|17255.8|10299
1607619600000|2020-12-10 17:00:00|17281.7|17277.7|17262.9|17258.9|17284.8|17280.8|17259.8|17255.8|8798
1607623200000|2020-12-10 18:00:00|17266.1|17262.1|17306.7|17302.7|17328.6|17324.6|17262.9|17258.9|21105
1607626800000|2020-12-10 19:00:00|17303.6|17299.6|17347.3|17343.3|17350.4|17346.4|17303.6|17299.6|12737
1607630400000|2020-12-10 20:00:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17328.6|17324.6|7388
1607634000000|2020-12-10 21:00:00|17347.3|17343.3|17356.7|17352.7|17362.9|17358.9|17341.1|17337.1|10021
1607641200000|2020-12-10 23:00:00|17359.8|17355.8|17353.6|17349.6|17362.9|17358.9|17350.4|17346.4|1264
1607644800000|2020-12-11 00:00:00|17350.4|17346.4|17342.6|17338.6|17356.7|17352.7|17341.1|17337.1|2581
1607648400000|2020-12-11 01:00:00|17344.2|17340.2|17350.4|17346.4|17350.4|17346.4|17344.2|17340.2|539
1607652000000|2020-12-11 02:00:00|17347.3|17343.3|17347.3|17343.3|17350.4|17346.4|17334.8|17330.8|1809
1607655600000|2020-12-11 03:00:00|17344.2|17340.2|17350.4|17346.4|17359.8|17355.8|17344.2|17340.2|1558
1607659200000|2020-12-11 04:00:00|17347.3|17343.3|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|382
1607662800000|2020-12-11 05:00:00|17347.3|17343.3|17347.3|17343.3|17353.6|17349.6|17347.3|17343.3|414
1607666400000|2020-12-11 06:00:00|17350.4|17346.4|17344.2|17340.2|17350.4|17346.4|17337.9|17333.9|783
1607670000000|2020-12-11 07:00:00|17341.1|17337.1|17347.3|17343.3|17350.4|17346.4|17341.1|17337.1|2260
1607673600000|2020-12-11 08:00:00|17344.2|17340.2|17384.8|17380.8|17394.2|17390.2|17344.2|17340.2|6321
1607677200000|2020-12-11 09:00:00|17387.9|17383.9|17409.8|17405.8|17412.9|17408.9|17381.7|17377.7|5492
1607680800000|2020-12-11 10:00:00|17406.7|17402.7|17391.1|17387.1|17409.8|17405.8|17391.1|17387.1|3907
1607684400000|2020-12-11 11:00:00|17394.2|17390.2|17391.1|17387.1|17403.6|17399.6|17387.9|17383.9|4783
1607688000000|2020-12-11 12:00:00|17387.9|17383.9|17384.8|17380.8|17403.6|17399.6|17381.7|17377.7|5357
1607691600000|2020-12-11 13:00:00|17387.9|17383.9|17391.1|17387.1|17409.8|17405.8|17375.4|17371.4|10628
1607695200000|2020-12-11 14:00:00|17394.2|17390.2|17406.7|17402.7|17412.9|17408.9|17372.3|17368.3|12178
1607698800000|2020-12-11 15:00:00|17403.6|17399.6|17422.3|17418.3|17428.6|17424.6|17381.7|17377.7|16309
1607702400000|2020-12-11 16:00:00|17425.4|17421.4|17409.8|17405.8|17428.6|17424.6|17400.4|17396.4|10643
1607706000000|2020-12-11 17:00:00|17406.7|17402.7|17375.4|17371.4|17412.9|17408.9|17375.4|17371.4|11390
1607709600000|2020-12-11 18:00:00|17378.6|17374.6|17366.1|17362.1|17381.7|17377.7|17359.8|17355.8|9293
1607713200000|2020-12-11 19:00:00|17369.2|17365.2|17369.2|17365.2|17375.4|17371.4|17350.4|17346.4|10196
1607716800000|2020-12-11 20:00:00|17366.1|17362.1|17381.7|17377.7|17384.8|17380.8|17366.1|17362.1|8133
1607720400000|2020-12-11 21:00:00|17384.8|17380.8|17364.5|17360.5|17384.8|17380.8|17361.4|17357.4|4473
1607900400000|2020-12-13 23:00:00|17344.2|17340.2|17331.7|17327.7|17347.3|17343.3|17322.3|17318.3|3891
1607904000000|2020-12-14 00:00:00|17328.6|17324.6|17334.8|17330.8|17337.9|17333.9|17328.6|17324.6|1090
1607907600000|2020-12-14 01:00:00|17331.7|17327.7|17334.8|17330.8|17337.9|17333.9|17328.6|17324.6|1472
1607911200000|2020-12-14 02:00:00|17331.7|17327.7|17337.9|17333.9|17341.1|17337.1|17325.4|17321.4|1014
1607914800000|2020-12-14 03:00:00|17341.1|17337.1|17337.9|17333.9|17347.3|17343.3|17337.9|17333.9|1087
1607918400000|2020-12-14 04:00:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|241
1607922000000|2020-12-14 05:00:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17330.1|17326.1|632
1607925600000|2020-12-14 06:00:00|17333.3|17329.3|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|1033
1607929200000|2020-12-14 07:00:00|17328.6|17324.6|17334.8|17330.8|17344.2|17340.2|17328.6|17324.6|1889
1607932800000|2020-12-14 08:00:00|17337.9|17333.9|17325.4|17321.4|17337.9|17333.9|17312.9|17308.9|3643
1607936400000|2020-12-14 09:00:00|17322.3|17318.3|17322.3|17318.3|17334.8|17330.8|17316.1|17312.1|2257
1607940000000|2020-12-14 10:00:00|17319.2|17315.2|17300.4|17296.4|17322.3|17318.3|17300.4|17296.4|3079
1607943600000|2020-12-14 11:00:00|17303.6|17299.6|17291.1|17287.1|17303.6|17299.6|17281.7|17277.7|3627
1607947200000|2020-12-14 12:00:00|17287.9|17283.9|17281.7|17277.7|17297.3|17293.3|17281.7|17277.7|3248
1607950800000|2020-12-14 13:00:00|17278.6|17274.6|17297.3|17293.3|17300.4|17296.4|17253.6|17249.6|13312
1607954400000|2020-12-14 14:00:00|17300.4|17296.4|17298.9|17294.9|17303.6|17299.6|17269.2|17265.2|12278
1607958000000|2020-12-14 15:00:00|17300.4|17296.4|17341.1|17337.1|17347.3|17343.3|17275.4|17271.4|23803
1607961600000|2020-12-14 16:00:00|17337.9|17333.9|17356.7|17352.7|17366.1|17362.1|17334.8|17330.8|17495
1607965200000|2020-12-14 17:00:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17347.3|17343.3|5848
1607968800000|2020-12-14 18:00:00|17356.7|17352.7|17356.7|17352.7|17372.3|17368.3|17350.4|17346.4|7239
1607972400000|2020-12-14 19:00:00|17353.6|17349.6|17372.3|17368.3|17384.8|17380.8|17353.6|17349.6|11905
1607976000000|2020-12-14 20:00:00|17369.2|17365.2|17359.8|17355.8|17372.3|17368.3|17353.6|17349.6|8269
1607979600000|2020-12-14 21:00:00|17356.7|17352.7|17369.2|17365.2|17369.2|17365.2|17353.6|17349.6|4521
1607986800000|2020-12-14 23:00:00|17366.1|17362.1|17362.9|17358.9|17369.2|17365.2|17356.7|17352.7|1294
1607990400000|2020-12-15 00:00:00|17359.8|17355.8|17362.9|17358.9|17369.2|17365.2|17359.8|17355.8|1956
1607994000000|2020-12-15 01:00:00|17359.8|17355.8|17375.4|17371.4|17377|17373|17359.8|17355.8|1660
1607997600000|2020-12-15 02:00:00|17378.6|17374.6|17381.7|17377.7|17387.9|17383.9|17372.3|17368.3|2066
1608001200000|2020-12-15 03:00:00|17384.8|17380.8|17394.2|17390.2|17400.4|17396.4|17381.7|17377.7|1975
1608004800000|2020-12-15 04:00:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|312
1608008400000|2020-12-15 05:00:00|17387.9|17383.9|17381.7|17377.7|17391.1|17387.1|17381.7|17377.7|947
1608012000000|2020-12-15 06:00:00|17384.8|17380.8|17378.6|17374.6|17384.8|17380.8|17372.3|17368.3|1184
1608015600000|2020-12-15 07:00:00|17375.4|17371.4|17381.7|17377.7|17387.9|17383.9|17369.2|17365.2|1977
1608019200000|2020-12-15 08:00:00|17384.8|17380.8|17362.9|17358.9|17391.1|17387.1|17362.9|17358.9|3473
1608022800000|2020-12-15 09:00:00|17359.8|17355.8|17359.8|17355.8|17366.1|17362.1|17356.7|17352.7|2013
1608026400000|2020-12-15 10:00:00|17356.7|17352.7|17366.1|17362.1|17366.1|17362.1|17356.7|17352.7|934
1608030000000|2020-12-15 11:00:00|17369.2|17365.2|17356.7|17352.7|17369.2|17365.2|17356.7|17352.7|1665
1608033600000|2020-12-15 12:00:00|17359.8|17355.8|17366.1|17362.1|17369.2|17365.2|17350.4|17346.4|3645
1608037200000|2020-12-15 13:00:00|17362.9|17358.9|17341.1|17337.1|17369.2|17365.2|17328.6|17324.6|10160
1608040800000|2020-12-15 14:00:00|17344.2|17340.2|17334.8|17330.8|17344.2|17340.2|17309.8|17305.8|15883
1608044400000|2020-12-15 15:00:00|17331.7|17327.7|17350.4|17346.4|17353.6|17349.6|17328.6|17324.6|11942
1608048000000|2020-12-15 16:00:00|17347.3|17343.3|17344.2|17340.2|17356.7|17352.7|17328.6|17324.6|16010
1608051600000|2020-12-15 17:00:00|17341.1|17337.1|17325.4|17321.4|17344.2|17340.2|17325.4|17321.4|7005
1608055200000|2020-12-15 18:00:00|17322.3|17318.3|17303.6|17299.6|17325.4|17321.4|17297.3|17293.3|8118
1608058800000|2020-12-15 19:00:00|17306.7|17302.7|17294.2|17290.2|17309.8|17305.8|17287.9|17283.9|10497
1608062400000|2020-12-15 20:00:00|17297.3|17293.3|17325.4|17321.4|17325.4|17321.4|17294.2|17290.2|7545
1608066000000|2020-12-15 21:00:00|17322.3|17318.3|17325.4|17321.4|17328.6|17324.6|17319.2|17315.2|4788
1608073200000|2020-12-15 23:00:00|17322.3|17318.3|17319.2|17315.2|17328.6|17324.6|17319.2|17315.2|1342
1608076800000|2020-12-16 00:00:00|17322.3|17318.3|17319.2|17315.2|17325.4|17321.4|17316.1|17312.1|1116
1608080400000|2020-12-16 01:00:00|17322.3|17318.3|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|500
1608084000000|2020-12-16 02:00:00|17330.1|17326.1|17328.6|17324.6|17334.8|17330.8|17322.3|17318.3|1056
1608087600000|2020-12-16 03:00:00|17325.4|17321.4|17331.7|17327.7|17341.1|17337.1|17325.4|17321.4|1966
1608091200000|2020-12-16 04:00:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|675
1608094800000|2020-12-16 05:00:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|744
1608098400000|2020-12-16 06:00:00|17328.6|17324.6|17320.8|17316.8|17328.6|17324.6|17319.2|17315.2|777
1608102000000|2020-12-16 07:00:00|17322.3|17318.3|17322.3|17318.3|17334.8|17330.8|17319.2|17315.2|2170
1608105600000|2020-12-16 08:00:00|17319.2|17315.2|17297.3|17293.3|17322.3|17318.3|17284.8|17280.8|7372
1608109200000|2020-12-16 09:00:00|17300.4|17296.4|17294.2|17290.2|17303.6|17299.6|17281.7|17277.7|4074
1608112800000|2020-12-16 10:00:00|17297.3|17293.3|17287.9|17283.9|17297.3|17293.3|17278.6|17274.6|4026
1608116400000|2020-12-16 11:00:00|17291.1|17287.1|17294.2|17290.2|17300.4|17296.4|17287.9|17283.9|2254
1608120000000|2020-12-16 12:00:00|17291.1|17287.1|17284.8|17280.8|17294.2|17290.2|17272.3|17268.3|4142
1608123600000|2020-12-16 13:00:00|17287.9|17283.9|17225.4|17221.4|17287.9|17283.9|17222.3|17218.3|21772
1608127200000|2020-12-16 14:00:00|17222.3|17218.3|17272.3|17268.3|17284.8|17280.8|17216.1|17212.1|17604
1608130800000|2020-12-16 15:00:00|17269.2|17265.2|17312.9|17308.9|17312.9|17308.9|17259.8|17255.8|19505
1608134400000|2020-12-16 16:00:00|17316.1|17312.1|17297.3|17293.3|17316.1|17312.1|17291.1|17287.1|11858
1608138000000|2020-12-16 17:00:00|17294.2|17290.2|17297.3|17293.3|17300.4|17296.4|17284.8|17280.8|5398
1608141600000|2020-12-16 18:00:00|17300.4|17296.4|17309.8|17305.8|17316.1|17312.1|17294.2|17290.2|8792
1608145200000|2020-12-16 19:00:00|17312.9|17308.9|17300.4|17296.4|17312.9|17308.9|17222.3|17218.3|28814
1608148800000|2020-12-16 20:00:00|17297.3|17293.3|17287.9|17283.9|17325.4|17321.4|17281.7|17277.7|16053
1608152400000|2020-12-16 21:00:00|17291.1|17287.1|17300.4|17296.4|17306.7|17302.7|17284.8|17280.8|5467
1608159600000|2020-12-16 23:00:00|17303.6|17299.6|17294.2|17290.2|17306.7|17302.7|17294.2|17290.2|943
1608163200000|2020-12-17 00:00:00|17297.3|17293.3|17278.6|17274.6|17300.4|17296.4|17278.6|17274.6|1627
1608166800000|2020-12-17 01:00:00|17275.4|17271.4|17284.8|17280.8|17284.8|17280.8|17266.1|17262.1|1891
1608170400000|2020-12-17 02:00:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17272.3|17268.3|803
1608174000000|2020-12-17 03:00:00|17275.4|17271.4|17287.9|17283.9|17294.2|17290.2|17272.3|17268.3|1671
1608177600000|2020-12-17 04:00:00|17291.1|17287.1|17294.2|17290.2|17297.3|17293.3|17287.9|17283.9|1013
1608181200000|2020-12-17 05:00:00|17291.1|17287.1|17287.9|17283.9|17294.2|17290.2|17284.8|17280.8|504
1608184800000|2020-12-17 06:00:00|17286.4|17282.4|17291.1|17287.1|17297.3|17293.3|17281.7|17277.7|1140
1608188400000|2020-12-17 07:00:00|17294.2|17290.2|17266.1|17262.1|17294.2|17290.2|17262.9|17258.9|3511
1608192000000|2020-12-17 08:00:00|17269.2|17265.2|17294.2|17290.2|17297.3|17293.3|17259.8|17255.8|3313
1608195600000|2020-12-17 09:00:00|17291.1|17287.1|17297.3|17293.3|17297.3|17293.3|17284.8|17280.8|2025
1608199200000|2020-12-17 10:00:00|17294.2|17290.2|17287.9|17283.9|17297.3|17293.3|17284.8|17280.8|1283
1608202800000|2020-12-17 11:00:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17278.6|17274.6|2497
1608206400000|2020-12-17 12:00:00|17291.1|17287.1|17297.3|17293.3|17309.8|17305.8|17281.7|17277.7|5472
1608210000000|2020-12-17 13:00:00|17300.4|17296.4|17337.9|17333.9|17347.3|17343.3|17272.3|17268.3|15256
1608213600000|2020-12-17 14:00:00|17341.1|17337.1|17347.3|17343.3|17366.1|17362.1|17334.8|17330.8|19601
1608217200000|2020-12-17 15:00:00|17344.2|17340.2|17337.9|17333.9|17369.2|17365.2|17334.8|17330.8|14105
1608220800000|2020-12-17 16:00:00|17341.1|17337.1|17241.1|17237.1|17341.1|17337.1|17241.1|17237.1|24257
1608224400000|2020-12-17 17:00:00|17244.2|17240.2|17247.3|17243.3|17253.6|17249.6|17230.1|17226.1|11369
1608228000000|2020-12-17 18:00:00|17250.4|17246.4|17247.3|17243.3|17259.8|17255.8|17247.3|17243.3|5594
1608231600000|2020-12-17 19:00:00|17244.2|17240.2|17266.1|17262.1|17269.2|17265.2|17237.9|17233.9|11589
1608235200000|2020-12-17 20:00:00|17262.9|17258.9|17256.7|17252.7|17269.2|17265.2|17244.2|17240.2|7508
1608238800000|2020-12-17 21:00:00|17253.6|17249.6|17253.6|17249.6|17259.8|17255.8|17247.3|17243.3|3744
1608246000000|2020-12-17 23:00:00|17256.7|17252.7|17262.9|17258.9|17266.1|17262.1|17253.6|17249.6|1552
1608249600000|2020-12-18 00:00:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17259.8|17255.8|854
1608253200000|2020-12-18 01:00:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|893
1608256800000|2020-12-18 02:00:00|17272.3|17268.3|17278.6|17274.6|17284.8|17280.8|17269.2|17265.2|2187
1608260400000|2020-12-18 03:00:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17266.1|17262.1|1101
1608264000000|2020-12-18 04:00:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|377
1608267600000|2020-12-18 05:00:00|17277|17273|17300.4|17296.4|17300.4|17296.4|17275.4|17271.4|2200
1608271200000|2020-12-18 06:00:00|17303.6|17299.6|17297.3|17293.3|17306.7|17302.7|17294.2|17290.2|1666
1608274800000|2020-12-18 07:00:00|17294.2|17290.2|17284.8|17280.8|17303.6|17299.6|17281.7|17277.7|2173
1608278400000|2020-12-18 08:00:00|17287.9|17283.9|17253.6|17249.6|17300.4|17296.4|17247.3|17243.3|6168
1608282000000|2020-12-18 09:00:00|17250.4|17246.4|17244.2|17240.2|17259.8|17255.8|17234.8|17230.8|3448
1608285600000|2020-12-18 10:00:00|17241.1|17237.1|17234.8|17230.8|17244.2|17240.2|17231.7|17227.7|2491
1608289200000|2020-12-18 11:00:00|17237.9|17233.9|17247.3|17243.3|17247.3|17243.3|17231.7|17227.7|2335
1608292800000|2020-12-18 12:00:00|17245.8|17241.8|17266.1|17262.1|17269.2|17265.2|17244.2|17240.2|2848
1608296400000|2020-12-18 13:00:00|17269.2|17265.2|17287.9|17283.9|17291.1|17287.1|17262.9|17258.9|11618
1608300000000|2020-12-18 14:00:00|17291.1|17287.1|17291.1|17287.1|17297.3|17293.3|17269.2|17265.2|10388
1608303600000|2020-12-18 15:00:00|17294.2|17290.2|17262.9|17258.9|17294.2|17290.2|17262.9|17258.9|10818
1608307200000|2020-12-18 16:00:00|17266.1|17262.1|17244.2|17240.2|17269.2|17265.2|17231.7|17227.7|11278
1608310800000|2020-12-18 17:00:00|17241.1|17237.1|17241.1|17237.1|17247.3|17243.3|17228.6|17224.6|6670
1608314400000|2020-12-18 18:00:00|17244.2|17240.2|17231.7|17227.7|17247.3|17243.3|17231.7|17227.7|5964
1608318000000|2020-12-18 19:00:00|17234.8|17230.8|17216.1|17212.1|17234.8|17230.8|17209.8|17205.8|10138
1608321600000|2020-12-18 20:00:00|17212.9|17208.9|17222.3|17218.3|17231.7|17227.7|17212.9|17208.9|9901
1608325200000|2020-12-18 21:00:00|17219.2|17215.2|17219.2|17215.2|17231.7|17227.7|17212.9|17208.9|4643
1608505200000|2020-12-20 23:00:00|17231.7|17227.7|17237.9|17233.9|17250.4|17246.4|17225.4|17221.4|6007
1608508800000|2020-12-21 00:00:00|17241.1|17237.1|17244.2|17240.2|17250.4|17246.4|17237.9|17233.9|2461
1608512400000|2020-12-21 01:00:00|17241.1|17237.1|17256.7|17252.7|17259.8|17255.8|17234.8|17230.8|2888
1608516000000|2020-12-21 02:00:00|17253.6|17249.6|17275.4|17271.4|17278.6|17274.6|17253.6|17249.6|2499
1608519600000|2020-12-21 03:00:00|17277|17273|17262.9|17258.9|17278.6|17274.6|17262.9|17258.9|1399
1608523200000|2020-12-21 04:00:00|17266.1|17262.1|17269.2|17265.2|17272.3|17268.3|17262.9|17258.9|620
1608526800000|2020-12-21 05:00:00|17272.3|17268.3|17262.9|17258.9|17272.3|17268.3|17259.8|17255.8|835
1608530400000|2020-12-21 06:00:00|17266.1|17262.1|17266.1|17262.1|17272.3|17268.3|17256.7|17252.7|1294
1608534000000|2020-12-21 07:00:00|17269.2|17265.2|17316.1|17312.1|17325.4|17321.4|17259.8|17255.8|7680
1608537600000|2020-12-21 08:00:00|17319.2|17315.2|17300.4|17296.4|17325.4|17321.4|17297.3|17293.3|5782
1608541200000|2020-12-21 09:00:00|17302|17298|17316.1|17312.1|17316.1|17312.1|17294.2|17290.2|4778
1608544800000|2020-12-21 10:00:00|17319.2|17315.2|17359.8|17355.8|17375.4|17371.4|17312.9|17308.9|13876
1608548400000|2020-12-21 11:00:00|17362.9|17358.9|17334.8|17330.8|17369.2|17365.2|17325.4|17321.4|8722
1608552000000|2020-12-21 12:00:00|17331.7|17327.7|17322.3|17318.3|17334.8|17330.8|17309.8|17305.8|6514
1608555600000|2020-12-21 13:00:00|17325.4|17321.4|17312.9|17308.9|17347.3|17343.3|17306.7|17302.7|10421
1608559200000|2020-12-21 14:00:00|17309.8|17305.8|17262.9|17258.9|17316.1|17312.1|17253.6|17249.6|21090
1608562800000|2020-12-21 15:00:00|17259.8|17255.8|17250.4|17246.4|17281.7|17277.7|17241.1|17237.1|16874
1608566400000|2020-12-21 16:00:00|17247.3|17243.3|17247.3|17243.3|17259.8|17255.8|17244.2|17240.2|8971
1608570000000|2020-12-21 17:00:00|17244.2|17240.2|17247.3|17243.3|17262.9|17258.9|17244.2|17240.2|13711
1608573600000|2020-12-21 18:00:00|17244.2|17240.2|17252|17248|17266.1|17262.1|17237.9|17233.9|14001
1608577200000|2020-12-21 19:00:00|17250.4|17246.4|17241.1|17237.1|17253.6|17249.6|17219.2|17215.2|11913
1608580800000|2020-12-21 20:00:00|17244.2|17240.2|17259.8|17255.8|17259.8|17255.8|17234.8|17230.8|7404
1608584400000|2020-12-21 21:00:00|17256.7|17252.7|17259.8|17255.8|17269.2|17265.2|17250.4|17246.4|5314
1608591600000|2020-12-21 23:00:00|17261.4|17257.4|17259.8|17255.8|17262.9|17258.9|17247.3|17243.3|1200
1608595200000|2020-12-22 00:00:00|17262.9|17258.9|17272.3|17268.3|17272.3|17268.3|17253.6|17249.6|1494
1608598800000|2020-12-22 01:00:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17262.9|17258.9|739
1608602400000|2020-12-22 02:00:00|17266.1|17262.1|17259.8|17255.8|17269.2|17265.2|17259.8|17255.8|387
1608606000000|2020-12-22 03:00:00|17262.9|17258.9|17259.8|17255.8|17269.2|17265.2|17259.8|17255.8|785
1608609600000|2020-12-22 04:00:00|17262.9|17258.9|17272.3|17268.3|17275.4|17271.4|17261.4|17257.4|1289
1608613200000|2020-12-22 05:00:00|17275.4|17271.4|17281.7|17277.7|17281.7|17277.7|17272.3|17268.3|1535
1608616800000|2020-12-22 06:00:00|17284.8|17280.8|17294.2|17290.2|17297.3|17293.3|17281.7|17277.7|1789
1608620400000|2020-12-22 07:00:00|17295.8|17291.8|17300.4|17296.4|17306.7|17302.7|17291.1|17287.1|3357
1608624000000|2020-12-22 08:00:00|17303.6|17299.6|17287.9|17283.9|17309.8|17305.8|17284.8|17280.8|4488
1608627600000|2020-12-22 09:00:00|17284.8|17280.8|17275.4|17271.4|17287.9|17283.9|17266.1|17262.1|3107
1608631200000|2020-12-22 10:00:00|17273.9|17269.9|17253.6|17249.6|17284.8|17280.8|17250.4|17246.4|4615
1608634800000|2020-12-22 11:00:00|17256.7|17252.7|17256.7|17252.7|17266.1|17262.1|17250.4|17246.4|3121
1608638400000|2020-12-22 12:00:00|17259.8|17255.8|17266.1|17262.1|17266.1|17262.1|17247.3|17243.3|2746
1608642000000|2020-12-22 13:00:00|17269.2|17265.2|17287.9|17283.9|17291.1|17287.1|17266.1|17262.1|6765
1608645600000|2020-12-22 14:00:00|17291.1|17287.1|17287.9|17283.9|17306.7|17302.7|17272.3|17268.3|13325
1608649200000|2020-12-22 15:00:00|17291.1|17287.1|17278.6|17274.6|17297.3|17293.3|17275.4|17271.4|13717
1608652800000|2020-12-22 16:00:00|17275.4|17271.4|17291.1|17287.1|17309.8|17305.8|17262.9|17258.9|11804
1608656400000|2020-12-22 17:00:00|17294.2|17290.2|17297.3|17293.3|17303.6|17299.6|17291.1|17287.1|6172
1608660000000|2020-12-22 18:00:00|17298.9|17294.9|17300.4|17296.4|17303.6|17299.6|17291.1|17287.1|4973
1608663600000|2020-12-22 19:00:00|17297.3|17293.3|17303.6|17299.6|17306.7|17302.7|17294.2|17290.2|4679
1608667200000|2020-12-22 20:00:00|17306.7|17302.7|17306.7|17302.7|17312.9|17308.9|17300.4|17296.4|5255
1608670800000|2020-12-22 21:00:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17294.2|17290.2|3175
1608678000000|2020-12-22 23:00:00|17306.7|17302.7|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|890
1608681600000|2020-12-23 00:00:00|17306.7|17302.7|17341.1|17337.1|17344.2|17340.2|17303.6|17299.6|4391
1608685200000|2020-12-23 01:00:00|17344.2|17340.2|17331.7|17327.7|17344.2|17340.2|17325.4|17321.4|2943
1608688800000|2020-12-23 02:00:00|17334.8|17330.8|17331.7|17327.7|17337.9|17333.9|17325.4|17321.4|822
1608692400000|2020-12-23 03:00:00|17328.6|17324.6|17319.2|17315.2|17328.6|17324.6|17316.1|17312.1|1157
1608696000000|2020-12-23 04:00:00|17316.1|17312.1|17325.4|17321.4|17325.4|17321.4|17316.1|17312.1|593
1608699600000|2020-12-23 05:00:00|17322.3|17318.3|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|352
1608703200000|2020-12-23 06:00:00|17327|17323|17328.6|17324.6|17334.8|17330.8|17322.3|17318.3|1315
1608706800000|2020-12-23 07:00:00|17325.4|17321.4|17309.8|17305.8|17334.8|17330.8|17303.6|17299.6|2656
1608710400000|2020-12-23 08:00:00|17306.7|17302.7|17300.4|17296.4|17316.1|17312.1|17287.9|17283.9|3763
1608714000000|2020-12-23 09:00:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17287.9|17283.9|3018
1608717600000|2020-12-23 10:00:00|17297.3|17293.3|17287.9|17283.9|17300.4|17296.4|17278.6|17274.6|2410
1608721200000|2020-12-23 11:00:00|17284.8|17280.8|17278.6|17274.6|17287.9|17283.9|17278.6|17274.6|1662
1608724800000|2020-12-23 12:00:00|17284.8|17280.8|17291.1|17287.1|17294.2|17290.2|17275.4|17271.4|3807
1608728400000|2020-12-23 13:00:00|17287.9|17283.9|17269.2|17265.2|17303.6|17299.6|17262.9|17258.9|8993
1608732000000|2020-12-23 14:00:00|17266.1|17262.1|17187.9|17183.9|17272.3|17268.3|17175.4|17171.4|27747
1608735600000|2020-12-23 15:00:00|17191.1|17187.1|17175.4|17171.4|17203.6|17199.6|17166.1|17162.1|19227
1608739200000|2020-12-23 16:00:00|17172.3|17168.3|17212.9|17208.9|17219.2|17215.2|17153.6|17149.6|17955
1608742800000|2020-12-23 17:00:00|17209.8|17205.8|17206.7|17202.7|17212.9|17208.9|17194.2|17190.2|7679
1608746400000|2020-12-23 18:00:00|17203.6|17199.6|17197.3|17193.3|17209.8|17205.8|17183.3|17179.3|5799
1608750000000|2020-12-23 19:00:00|17200.4|17196.4|17206.7|17202.7|17209.8|17205.8|17191.1|17187.1|6963
1608753600000|2020-12-23 20:00:00|17209.8|17205.8|17231.7|17227.7|17231.7|17227.7|17206.7|17202.7|7255
1608757200000|2020-12-23 21:00:00|17234.8|17230.8|17237.9|17233.9|17241.1|17237.1|17225.4|17221.4|5152
1608764400000|2020-12-23 23:00:00|17231.7|17227.7|17222.3|17218.3|17234.8|17230.8|17219.2|17215.2|1223
1608768000000|2020-12-24 00:00:00|17219.2|17215.2|17219.2|17215.2|17225.4|17221.4|17212.9|17208.9|1177
1608771600000|2020-12-24 01:00:00|17222.3|17218.3|17209.8|17205.8|17222.3|17218.3|17209.8|17205.8|918
1608775200000|2020-12-24 02:00:00|17212.9|17208.9|17209.8|17205.8|17220.8|17216.8|17209.8|17205.8|859
1608778800000|2020-12-24 03:00:00|17212.9|17208.9|17228.6|17224.6|17231.7|17227.7|17209.8|17205.8|2011
1608782400000|2020-12-24 04:00:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17222.3|17218.3|530
1608786000000|2020-12-24 05:00:00|17231.7|17227.7|17228.6|17224.6|17233.3|17229.3|17225.4|17221.4|676
1608789600000|2020-12-24 06:00:00|17231.7|17227.7|17222.3|17218.3|17231.7|17227.7|17219.2|17215.2|606
1608793200000|2020-12-24 07:00:00|17219.2|17215.2|17225.4|17221.4|17228.6|17224.6|17219.2|17215.2|518
1608796800000|2020-12-24 08:00:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17216.1|17212.1|1593
1608800400000|2020-12-24 09:00:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17222.3|17218.3|806
1608804000000|2020-12-24 10:00:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17228.6|17224.6|670
1608807600000|2020-12-24 11:00:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17231.7|17227.7|880
1608811200000|2020-12-24 12:00:00|17239.5|17235.5|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|2400
1608814800000|2020-12-24 13:00:00|17244.2|17240.2|17244.2|17240.2|17256.7|17252.7|17241.1|17237.1|7003
1608818400000|2020-12-24 14:00:00|17247.3|17243.3|17259.8|17255.8|17262.9|17258.9|17241.1|17237.1|7784
1608822000000|2020-12-24 15:00:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17253.6|17249.6|5879
1608825600000|2020-12-24 16:00:00|17264.5|17260.5|17266.1|17262.1|17269.2|17265.2|17256.7|17252.7|3726
1608829200000|2020-12-24 17:00:00|17262.9|17258.9|17281.7|17277.7|17287.9|17283.9|17259.8|17255.8|8381
1608832800000|2020-12-24 18:00:00|17284.8|17280.8|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|2435
1609110000000|2020-12-27 23:00:00|17291.1|17287.1|17259.8|17255.8|17291.1|17287.1|17256.7|17252.7|2809
1609113600000|2020-12-28 00:00:00|17256.7|17252.7|17253.6|17249.6|17269.2|17265.2|17250.4|17246.4|2658
1609117200000|2020-12-28 01:00:00|17250.4|17246.4|17231.7|17227.7|17253.6|17249.6|17225.4|17221.4|3363
1609120800000|2020-12-28 02:00:00|17228.6|17224.6|17237.9|17233.9|17241.1|17237.1|17225.4|17221.4|786
1609124400000|2020-12-28 03:00:00|17239.5|17235.5|17241.1|17237.1|17244.2|17240.2|17231.7|17227.7|1156
1609128000000|2020-12-28 04:00:00|17244.2|17240.2|17237.9|17233.9|17244.2|17240.2|17234.8|17230.8|836
1609131600000|2020-12-28 05:00:00|17241.1|17237.1|17228.6|17224.6|17244.2|17240.2|17228.6|17224.6|683
1609135200000|2020-12-28 06:00:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17227|17223|642
1609138800000|2020-12-28 07:00:00|17231.7|17227.7|17241.1|17237.1|17241.1|17237.1|17225.4|17221.4|1492
1609142400000|2020-12-28 08:00:00|17239.5|17235.5|17228.6|17224.6|17244.2|17240.2|17225.4|17221.4|1742
1609146000000|2020-12-28 09:00:00|17231.7|17227.7|17212.9|17208.9|17231.7|17227.7|17212.9|17208.9|1408
1609149600000|2020-12-28 10:00:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|1061
1609153200000|2020-12-28 11:00:00|17212.9|17208.9|17206.7|17202.7|17219.2|17215.2|17203.6|17199.6|2546
1609156800000|2020-12-28 12:00:00|17209.8|17205.8|17194.2|17190.2|17212.9|17208.9|17191.1|17187.1|3881
1609160400000|2020-12-28 13:00:00|17197.3|17193.3|17219.2|17215.2|17234.8|17230.8|17187.9|17183.9|10323
1609164000000|2020-12-28 14:00:00|17222.3|17218.3|17206.7|17202.7|17231.7|17227.7|17206.7|17202.7|6434
1609167600000|2020-12-28 15:00:00|17203.6|17199.6|17216.1|17212.1|17222.3|17218.3|17203.6|17199.6|6243
1609171200000|2020-12-28 16:00:00|17219.2|17215.2|17222.3|17218.3|17228.6|17224.6|17216.1|17212.1|3864
1609174800000|2020-12-28 17:00:00|17225.4|17221.4|17237.9|17233.9|17237.9|17233.9|17222.3|17218.3|4424
1609178400000|2020-12-28 18:00:00|17236.4|17232.4|17269.2|17265.2|17272.3|17268.3|17228.6|17224.6|9844
1609182000000|2020-12-28 19:00:00|17272.3|17268.3|17275.4|17271.4|17278.6|17274.6|17262.9|17258.9|11974
1609185600000|2020-12-28 20:00:00|17278.6|17274.6|17281.7|17277.7|17284.8|17280.8|17272.3|17268.3|6706
1609189200000|2020-12-28 21:00:00|17284.8|17280.8|17287.9|17283.9|17294.2|17290.2|17284.8|17280.8|3441
1609196400000|2020-12-28 23:00:00|17286.4|17282.4|17262.9|17258.9|17287.9|17283.9|17262.9|17258.9|2513
1609200000000|2020-12-29 00:00:00|17266.1|17262.1|17247.3|17243.3|17266.1|17262.1|17241.1|17237.1|2710
1609203600000|2020-12-29 01:00:00|17250.4|17246.4|17250.4|17246.4|17256.7|17252.7|17247.3|17243.3|654
1609207200000|2020-12-29 02:00:00|17253.6|17249.6|17244.2|17240.2|17253.6|17249.6|17241.1|17237.1|734
1609210800000|2020-12-29 03:00:00|17247.3|17243.3|17253.6|17249.6|17262.9|17258.9|17244.2|17240.2|2036
1609214400000|2020-12-29 04:00:00|17256.7|17252.7|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|501
1609218000000|2020-12-29 05:00:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17247.3|17243.3|600
1609221600000|2020-12-29 06:00:00|17255.1|17251.1|17247.3|17243.3|17255.1|17251.1|17247.3|17243.3|1007
1609225200000|2020-12-29 07:00:00|17244.2|17240.2|17237.9|17233.9|17253.6|17249.6|17234.8|17230.8|3630
1609228800000|2020-12-29 08:00:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17228.6|17224.6|3210
1609232400000|2020-12-29 09:00:00|17237.9|17233.9|17244.2|17240.2|17247.3|17243.3|17231.7|17227.7|2141
1609236000000|2020-12-29 10:00:00|17242.6|17238.6|17244.2|17240.2|17250.4|17246.4|17237.9|17233.9|1487
1609239600000|2020-12-29 11:00:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17234.8|17230.8|1021
1609243200000|2020-12-29 12:00:00|17241.1|17237.1|17231.7|17227.7|17247.3|17243.3|17231.7|17227.7|1995
1609246800000|2020-12-29 13:00:00|17234.8|17230.8|17237.9|17233.9|17241.1|17237.1|17216.1|17212.1|6329
1609250400000|2020-12-29 14:00:00|17234.8|17230.8|17250.4|17246.4|17253.6|17249.6|17222.3|17218.3|8976
1609254000000|2020-12-29 15:00:00|17253.6|17249.6|17262.9|17258.9|17275.4|17271.4|17241.1|17237.1|12963
1609257600000|2020-12-29 16:00:00|17266.1|17262.1|17247.3|17243.3|17272.3|17268.3|17247.3|17243.3|10529
1609261200000|2020-12-29 17:00:00|17245.8|17241.8|17272.3|17268.3|17284.8|17280.8|17244.2|17240.2|10970
1609264800000|2020-12-29 18:00:00|17275.4|17271.4|17266.1|17262.1|17281.7|17277.7|17259.8|17255.8|7897
1609268400000|2020-12-29 19:00:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17262.9|17258.9|4667
1609272000000|2020-12-29 20:00:00|17266.1|17262.1|17272.3|17268.3|17278.6|17274.6|17262.9|17258.9|5545
1609275600000|2020-12-29 21:00:00|17275.4|17271.4|17258.3|17254.3|17278.6|17274.6|17256.7|17252.7|4139
1609282800000|2020-12-29 23:00:00|17256.7|17252.7|17269.2|17265.2|17269.2|17265.2|17253.6|17249.6|836
1609286400000|2020-12-30 00:00:00|17272.3|17268.3|17269.2|17265.2|17275.4|17271.4|17262.9|17258.9|985
1609290000000|2020-12-30 01:00:00|17267.6|17263.6|17266.1|17262.1|17269.2|17265.2|17256.7|17252.7|733
1609293600000|2020-12-30 02:00:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|345
1609297200000|2020-12-30 03:00:00|17266.1|17262.1|17272.3|17268.3|17281.7|17277.7|17266.1|17262.1|1657
1609300800000|2020-12-30 04:00:00|17273.9|17269.9|17272.3|17268.3|17275.4|17271.4|17266.1|17262.1|557
1609304400000|2020-12-30 05:00:00|17269.2|17265.2|17266.1|17262.1|17272.3|17268.3|17259.8|17255.8|1147
1609308000000|2020-12-30 06:00:00|17264.5|17260.5|17250.4|17246.4|17266.1|17262.1|17250.4|17246.4|1083
1609311600000|2020-12-30 07:00:00|17253.6|17249.6|17247.3|17243.3|17262.9|17258.9|17241.1|17237.1|2346
1609315200000|2020-12-30 08:00:00|17244.2|17240.2|17212.9|17208.9|17247.3|17243.3|17209.8|17205.8|5984
1609318800000|2020-12-30 09:00:00|17209.8|17205.8|17222.3|17218.3|17225.4|17221.4|17209.8|17205.8|3533
1609322400000|2020-12-30 10:00:00|17225.4|17221.4|17216.1|17212.1|17228.6|17224.6|17216.1|17212.1|2181
1609326000000|2020-12-30 11:00:00|17212.9|17208.9|17222.3|17218.3|17228.6|17224.6|17206.7|17202.7|1766
1609329600000|2020-12-30 12:00:00|17219.2|17215.2|17234.8|17230.8|17237.9|17233.9|17212.9|17208.9|3358
1609333200000|2020-12-30 13:00:00|17231.7|17227.7|17247.3|17243.3|17269.2|17265.2|17231.7|17227.7|7433
1609336800000|2020-12-30 14:00:00|17244.2|17240.2|17256.7|17252.7|17269.2|17265.2|17241.1|17237.1|9170
1609340400000|2020-12-30 15:00:00|17259.8|17255.8|17259.8|17255.8|17275.4|17271.4|17250.4|17246.4|9724
1609344000000|2020-12-30 16:00:00|17256.7|17252.7|17259.8|17255.8|17269.2|17265.2|17244.2|17240.2|8155
1609347600000|2020-12-30 17:00:00|17261.4|17257.4|17275.4|17271.4|17278.6|17274.6|17253.6|17249.6|7918
1609351200000|2020-12-30 18:00:00|17272.3|17268.3|17284.8|17280.8|17291.1|17287.1|17272.3|17268.3|6377
1609354800000|2020-12-30 19:00:00|17281.7|17277.7|17287.9|17283.9|17291.1|17287.1|17278.6|17274.6|8606
1609358400000|2020-12-30 20:00:00|17284.8|17280.8|17291.1|17287.1|17291.1|17287.1|17278.6|17274.6|4974
1609362000000|2020-12-30 21:00:00|17287.9|17283.9|17287.9|17283.9|17294.2|17290.2|17284.8|17280.8|2356
1609369200000|2020-12-30 23:00:00|17284.8|17280.8|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|693
1609372800000|2020-12-31 00:00:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|219
1609376400000|2020-12-31 01:00:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|278
1609380000000|2020-12-31 02:00:00|17283.3|17279.3|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|424
1609383600000|2020-12-31 03:00:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|448
1609387200000|2020-12-31 04:00:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|531
1609390800000|2020-12-31 05:00:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|507
1609394400000|2020-12-31 06:00:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17273.9|17269.9|329
1609398000000|2020-12-31 07:00:00|17278.6|17274.6|17287.9|17283.9|17294.2|17290.2|17275.4|17271.4|1534
1609401600000|2020-12-31 08:00:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|1291
1609405200000|2020-12-31 09:00:00|17287.9|17283.9|17294.2|17290.2|17297.3|17293.3|17284.8|17280.8|827
1609408800000|2020-12-31 10:00:00|17291.1|17287.1|17281.7|17277.7|17294.2|17290.2|17278.6|17274.6|678
1609412400000|2020-12-31 11:00:00|17284.8|17280.8|17278.6|17274.6|17287.9|17283.9|17272.3|17268.3|919
1609416000000|2020-12-31 12:00:00|17275.4|17271.4|17287.9|17283.9|17294.2|17290.2|17275.4|17271.4|2332
1609419600000|2020-12-31 13:00:00|17284.8|17280.8|17259.8|17255.8|17287.9|17283.9|17256.7|17252.7|5633
1609423200000|2020-12-31 14:00:00|17262.9|17258.9|17300.4|17296.4|17300.4|17296.4|17259.8|17255.8|7423
1609426800000|2020-12-31 15:00:00|17297.3|17293.3|17309.8|17305.8|17316.1|17312.1|17294.2|17290.2|8505
1609430400000|2020-12-31 16:00:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17300.4|17296.4|8289
1609434000000|2020-12-31 17:00:00|17312.9|17308.9|17325.4|17321.4|17325.4|17321.4|17291.1|17287.1|21945
1609437600000|2020-12-31 18:00:00|17322.3|17318.3|17309.8|17305.8|17322.3|17318.3|17297.3|17293.3|11785
1609441200000|2020-12-31 19:00:00|17306.7|17302.7|17303.6|17299.6|17309.8|17305.8|17300.4|17296.4|3240
1609444800000|2020-12-31 20:00:00|17300.4|17296.4|17294.2|17290.2|17306.7|17302.7|17294.2|17290.2|4600
1609448400000|2020-12-31 21:00:00|17297.3|17293.3|17300.4|17296.4|17303.6|17299.6|17291.1|17287.1|2747
1609714800000|2021-01-03 23:00:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17266.1|17262.1|7045
1609718400000|2021-01-04 00:00:00|17278.6|17274.6|17269.2|17265.2|17281.7|17277.7|17262.9|17258.9|2828
1609722000000|2021-01-04 01:00:00|17266.1|17262.1|17247.3|17243.3|17269.2|17265.2|17241.1|17237.1|3871
1609725600000|2021-01-04 02:00:00|17244.2|17240.2|17234.8|17230.8|17244.2|17240.2|17234.8|17230.8|3835
1609729200000|2021-01-04 03:00:00|17236.4|17232.4|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|1597
1609732800000|2021-01-04 04:00:00|17234.8|17230.8|17241.1|17237.1|17244.2|17240.2|17231.7|17227.7|1260
1609736400000|2021-01-04 05:00:00|17244.2|17240.2|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|636
1609740000000|2021-01-04 06:00:00|17244.2|17240.2|17256.7|17252.7|17266.1|17262.1|17242.6|17238.6|3516
1609743600000|2021-01-04 07:00:00|17253.6|17249.6|17244.2|17240.2|17256.7|17252.7|17234.8|17230.8|3730
1609747200000|2021-01-04 08:00:00|17247.3|17243.3|17287.9|17283.9|17306.7|17302.7|17242.6|17238.6|8959
1609750800000|2021-01-04 09:00:00|17291.1|17287.1|17275.4|17271.4|17291.1|17287.1|17266.1|17262.1|4671
1609754400000|2021-01-04 10:00:00|17278.6|17274.6|17275.4|17271.4|17281.7|17277.7|17262.9|17258.9|2554
1609758000000|2021-01-04 11:00:00|17278.6|17274.6|17294.2|17290.2|17297.3|17293.3|17266.1|17262.1|3413
1609761600000|2021-01-04 12:00:00|17291.1|17287.1|17281.7|17277.7|17294.2|17290.2|17275.4|17271.4|4009
1609765200000|2021-01-04 13:00:00|17284.8|17280.8|17259.8|17255.8|17291.1|17287.1|17259.8|17255.8|11109
1609768800000|2021-01-04 14:00:00|17262.9|17258.9|17269.2|17265.2|17269.2|17265.2|17216.1|17212.1|25828
1609772400000|2021-01-04 15:00:00|17266.1|17262.1|17297.3|17293.3|17300.4|17296.4|17253.6|17249.6|22305
1609776000000|2021-01-04 16:00:00|17300.4|17296.4|17319.2|17315.2|17328.6|17324.6|17281.7|17277.7|18537
1609779600000|2021-01-04 17:00:00|17316.1|17312.1|17322.3|17318.3|17334.8|17330.8|17312.9|17308.9|12061
1609783200000|2021-01-04 18:00:00|17325.4|17321.4|17312.9|17308.9|17328.6|17324.6|17306.7|17302.7|6760
1609786800000|2021-01-04 19:00:00|17309.8|17305.8|17306.7|17302.7|17316.1|17312.1|17300.4|17296.4|9032
1609790400000|2021-01-04 20:00:00|17309.8|17305.8|17303.6|17299.6|17316.1|17312.1|17284.8|17280.8|11478
1609794000000|2021-01-04 21:00:00|17300.4|17296.4|17303.6|17299.6|17312.9|17308.9|17284.8|17280.8|10139
1609801200000|2021-01-04 23:00:00|17300.4|17296.4|17287.9|17283.9|17303.6|17299.6|17284.8|17280.8|2080
1609804800000|2021-01-05 00:00:00|17284.8|17280.8|17281.7|17277.7|17297.3|17293.3|17278.6|17274.6|1404
1609808400000|2021-01-05 01:00:00|17278.6|17274.6|17281.7|17277.7|17291.1|17287.1|17272.3|17268.3|1807
1609812000000|2021-01-05 02:00:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|1067
1609815600000|2021-01-05 03:00:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17272.3|17268.3|1255
1609819200000|2021-01-05 04:00:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|996
1609822800000|2021-01-05 05:00:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|588
1609826400000|2021-01-05 06:00:00|17281.7|17277.7|17278.6|17274.6|17294.2|17290.2|17272.3|17268.3|2440
1609830000000|2021-01-05 07:00:00|17281.7|17277.7|17278.6|17274.6|17291.1|17287.1|17278.6|17274.6|3059
1609833600000|2021-01-05 08:00:00|17275.4|17271.4|17259.8|17255.8|17284.8|17280.8|17256.7|17252.7|4150
1609837200000|2021-01-05 09:00:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17244.2|17240.2|3408
1609840800000|2021-01-05 10:00:00|17253.6|17249.6|17253.6|17249.6|17258.3|17254.3|17247.3|17243.3|3370
1609844400000|2021-01-05 11:00:00|17256.7|17252.7|17269.2|17265.2|17275.4|17271.4|17253.6|17249.6|3206
1609848000000|2021-01-05 12:00:00|17272.3|17268.3|17250.4|17246.4|17272.3|17268.3|17237.9|17233.9|6475
1609851600000|2021-01-05 13:00:00|17253.6|17249.6|17266.1|17262.1|17269.2|17265.2|17244.2|17240.2|11576
1609855200000|2021-01-05 14:00:00|17269.2|17265.2|17237.9|17233.9|17272.3|17268.3|17225.4|17221.4|16808
1609858800000|2021-01-05 15:00:00|17230.1|17226.1|17219.2|17215.2|17237.9|17233.9|17206.7|17202.7|31979
1609862400000|2021-01-05 16:00:00|17216.1|17212.1|17200.4|17196.4|17219.2|17215.2|17172.3|17168.3|26180
1609866000000|2021-01-05 17:00:00|17197.3|17193.3|17187.9|17183.9|17200.4|17196.4|17175.4|17171.4|11813
1609869600000|2021-01-05 18:00:00|17191.1|17187.1|17187.9|17183.9|17197.3|17193.3|17184.8|17180.8|6009
1609873200000|2021-01-05 19:00:00|17184.8|17180.8|17203.6|17199.6|17203.6|17199.6|17178.6|17174.6|12933
1609876800000|2021-01-05 20:00:00|17200.4|17196.4|17222.3|17218.3|17228.6|17224.6|17200.4|17196.4|15771
1609880400000|2021-01-05 21:00:00|17219.2|17215.2|17197.3|17193.3|17222.3|17218.3|17197.3|17193.3|7044
1609887600000|2021-01-05 23:00:00|17194.2|17190.2|17219.2|17215.2|17228.6|17224.6|17194.2|17190.2|3121
1609891200000|2021-01-06 00:00:00|17216.1|17212.1|17172.3|17168.3|17231.7|17227.7|17156.7|17152.7|9196
1609894800000|2021-01-06 01:00:00|17169.2|17165.2|17153.6|17149.6|17184.8|17180.8|17122.3|17118.3|14524
1609898400000|2021-01-06 02:00:00|17156.7|17152.7|17122.3|17118.3|17164.5|17160.5|17106.7|17102.7|11397
1609902000000|2021-01-06 03:00:00|17119.2|17115.2|17109.8|17105.8|17128.6|17124.6|17109.8|17105.8|4716
1609905600000|2021-01-06 04:00:00|17106.7|17102.7|17087.9|17083.9|17106.7|17102.7|17081.7|17077.7|7711
1609909200000|2021-01-06 05:00:00|17091.1|17087.1|17084.8|17080.8|17100.4|17096.4|17084.8|17080.8|3120
1609912800000|2021-01-06 06:00:00|17087.9|17083.9|17056.7|17052.7|17091.1|17087.1|17053.6|17049.6|5687
1609916400000|2021-01-06 07:00:00|17053.6|17049.6|17050.4|17046.4|17066.1|17062.1|17022.3|17018.3|11983
1609920000000|2021-01-06 08:00:00|17047.3|17043.3|17078.6|17074.6|17087.9|17083.9|17037.9|17033.9|11911
1609923600000|2021-01-06 09:00:00|17080.1|17076.1|17041.1|17037.1|17084.8|17080.8|17041.1|17037.1|5445
1609927200000|2021-01-06 10:00:00|17037.9|17033.9|17025.4|17021.4|17037.9|17033.9|17012.9|17008.9|9985
1609930800000|2021-01-06 11:00:00|17022.3|17018.3|17062.9|17058.9|17062.9|17058.9|17019.2|17015.2|6330
1609934400000|2021-01-06 12:00:00|17059.8|17055.8|17062.9|17058.9|17069.2|17065.2|17050.4|17046.4|10621
1609938000000|2021-01-06 13:00:00|17066.1|17062.1|17050.4|17046.4|17094.2|17090.2|17019.2|17015.2|23884
1609941600000|2021-01-06 14:00:00|17047.3|17043.3|16972.3|16968.3|17050.4|17046.4|16966.1|16962.1|31310
1609945200000|2021-01-06 15:00:00|16969.2|16965.2|16959.8|16955.8|16975.4|16971.4|16944.2|16940.2|31806
1609948800000|2021-01-06 16:00:00|16958.3|16954.3|16969.2|16965.2|16978.6|16974.6|16944.2|16940.2|20894
1609952400000|2021-01-06 17:00:00|16972.3|16968.3|16962.9|16958.9|16984.8|16980.8|16959.8|16955.8|11556
1609956000000|2021-01-06 18:00:00|16959.8|16955.8|16969.2|16965.2|16972.3|16968.3|16956.7|16952.7|7902
1609959600000|2021-01-06 19:00:00|16972.3|16968.3|16972.3|16968.3|16987.9|16983.9|16953.6|16949.6|22097
1609963200000|2021-01-06 20:00:00|16975.4|16971.4|17003.6|16999.6|17003.6|16999.6|16972.3|16968.3|18524
1609966800000|2021-01-06 21:00:00|17000.4|16996.4|16981.7|16977.7|17003.6|16999.6|16978.6|16974.6|7103
1609974000000|2021-01-06 23:00:00|16966.1|16962.1|16984.8|16980.8|16991.1|16987.1|16962.9|16958.9|2091
1609977600000|2021-01-07 00:00:00|16981.7|16977.7|16994.2|16990.2|16997.3|16993.3|16981.7|16977.7|2087
1609981200000|2021-01-07 01:00:00|16992.6|16988.6|16972.3|16968.3|17000.4|16996.4|16966.1|16962.1|2480
1609984800000|2021-01-07 02:00:00|16970.8|16966.8|16953.6|16949.6|16975.4|16971.4|16947.3|16943.3|2651
1609988400000|2021-01-07 03:00:00|16956.7|16952.7|16941.1|16937.1|16962.9|16958.9|16941.1|16937.1|3331
1609992000000|2021-01-07 04:00:00|16942.6|16938.6|16953.6|16949.6|16956.7|16952.7|16941.1|16937.1|1127
1609995600000|2021-01-07 05:00:00|16950.4|16946.4|16956.7|16952.7|16959.8|16955.8|16950.4|16946.4|856
1609999200000|2021-01-07 06:00:00|16953.6|16949.6|16937.9|16933.9|16959.8|16955.8|16937.9|16933.9|3584
1610002800000|2021-01-07 07:00:00|16934.8|16930.8|16919.2|16915.2|16934.8|16930.8|16906.7|16902.7|7966
1610006400000|2021-01-07 08:00:00|16922.3|16918.3|16934.8|16930.8|16934.8|16930.8|16912.9|16908.9|7275
1610010000000|2021-01-07 09:00:00|16931.7|16927.7|16944.2|16940.2|16953.6|16949.6|16928.6|16924.6|7308
1610013600000|2021-01-07 10:00:00|16947.3|16943.3|16975.4|16971.4|16975.4|16971.4|16947.3|16943.3|4670
1610017200000|2021-01-07 11:00:00|16972.3|16968.3|16972.3|16968.3|16991.1|16987.1|16969.2|16965.2|4179
1610020800000|2021-01-07 12:00:00|16975.4|16971.4|16937.9|16933.9|16975.4|16971.4|16931.7|16927.7|8265
1610024400000|2021-01-07 13:00:00|16941.1|16937.1|16919.2|16915.2|16950.4|16946.4|16912.9|16908.9|14496
1610028000000|2021-01-07 14:00:00|16922.3|16918.3|16916.1|16912.1|16922.3|16918.3|16887.9|16883.9|22955
1610031600000|2021-01-07 15:00:00|16912.9|16908.9|16878.6|16874.6|16922.3|16918.3|16878.6|16874.6|23648
1610035200000|2021-01-07 16:00:00|16875.4|16871.4|16900.4|16896.4|16912.9|16908.9|16869.2|16865.2|18977
1610038800000|2021-01-07 17:00:00|16903.6|16899.6|16900.4|16896.4|16908.3|16904.3|16881.7|16877.7|9084
1610042400000|2021-01-07 18:00:00|16897.3|16893.3|16912.9|16908.9|16912.9|16908.9|16891.1|16887.1|7219
1610046000000|2021-01-07 19:00:00|16909.8|16905.8|16922.3|16918.3|16928.6|16924.6|16903.6|16899.6|12238
1610049600000|2021-01-07 20:00:00|16925.4|16921.4|16909.8|16905.8|16925.4|16921.4|16903.6|16899.6|9450
1610053200000|2021-01-07 21:00:00|16906.7|16902.7|16900.4|16896.4|16912.9|16908.9|16887.9|16883.9|7003
1610060400000|2021-01-07 23:00:00|16903.6|16899.6|16906.7|16902.7|16916.1|16912.1|16903.6|16899.6|1815
1610064000000|2021-01-08 00:00:00|16905.1|16901.1|16872.3|16868.3|16909.8|16905.8|16869.2|16865.2|2996
1610067600000|2021-01-08 01:00:00|16869.2|16865.2|16869.2|16865.2|16878.6|16874.6|16866.1|16862.1|3298
1610071200000|2021-01-08 02:00:00|16867.6|16863.6|16856.7|16852.7|16869.2|16865.2|16850.4|16846.4|2954
1610074800000|2021-01-08 03:00:00|16853.6|16849.6|16853.6|16849.6|16856.7|16852.7|16850.4|16846.4|1460
1610078400000|2021-01-08 04:00:00|16850.4|16846.4|16856.7|16852.7|16859.8|16855.8|16850.4|16846.4|1418
1610082000000|2021-01-08 05:00:00|16853.6|16849.6|16856.7|16852.7|16859.8|16855.8|16850.4|16846.4|1544
1610085600000|2021-01-08 06:00:00|16859.8|16855.8|16869.2|16865.2|16869.2|16865.2|16853.6|16849.6|2045
1610089200000|2021-01-08 07:00:00|16866.1|16862.1|16878.6|16874.6|16887.9|16883.9|16866.1|16862.1|4006
1610092800000|2021-01-08 08:00:00|16881.7|16877.7|16891.1|16887.1|16897.3|16893.3|16878.6|16874.6|4350
1610096400000|2021-01-08 09:00:00|16887.9|16883.9|16909.8|16905.8|16916.1|16912.1|16887.9|16883.9|5369
1610100000000|2021-01-08 10:00:00|16912.9|16908.9|16903.6|16899.6|16919.2|16915.2|16902|16898|3874
1610103600000|2021-01-08 11:00:00|16906.7|16902.7|16897.3|16893.3|16906.7|16902.7|16887.9|16883.9|3621
1610107200000|2021-01-08 12:00:00|16900.4|16896.4|16894.2|16890.2|16906.7|16902.7|16887.9|16883.9|7817
1610110800000|2021-01-08 13:00:00|16891.1|16887.1|16931.7|16927.7|16934.8|16930.8|16850.4|16846.4|30109
1610114400000|2021-01-08 14:00:00|16937.9|16933.9|16884.8|16880.8|16941.1|16937.1|16866.1|16862.1|27421
1610118000000|2021-01-08 15:00:00|16881.7|16877.7|16869.2|16865.2|16881.7|16877.7|16844.2|16840.2|22379
1610121600000|2021-01-08 16:00:00|16870.8|16866.8|16847.3|16843.3|16872.3|16868.3|16825.4|16821.4|29773
1610125200000|2021-01-08 17:00:00|16844.2|16840.2|16847.3|16843.3|16862.9|16858.9|16819.2|16815.2|17096
1610128800000|2021-01-08 18:00:00|16850.4|16846.4|16887.9|16883.9|16906.7|16902.7|16841.1|16837.1|26773
1610132400000|2021-01-08 19:00:00|16884.8|16880.8|16875.4|16871.4|16891.1|16887.1|16869.2|16865.2|16192
1610136000000|2021-01-08 20:00:00|16872.3|16868.3|16866.1|16862.1|16875.4|16871.4|16837.9|16833.9|14447
1610139600000|2021-01-08 21:00:00|16862.9|16858.9|16850.4|16846.4|16862.9|16858.9|16847.3|16843.3|4949
1610319600000|2021-01-10 23:00:00|16841.1|16837.1|16850.4|16846.4|16859.8|16855.8|16809.8|16805.8|4567
1610323200000|2021-01-11 00:00:00|16847.3|16843.3|16853.6|16849.6|16853.6|16849.6|16837.9|16833.9|1420
1610326800000|2021-01-11 01:00:00|16850.4|16846.4|16844.2|16840.2|16853.6|16849.6|16837.9|16833.9|1489
1610330400000|2021-01-11 02:00:00|16847.3|16843.3|16841.1|16837.1|16856.7|16852.7|16841.1|16837.1|1623
1610334000000|2021-01-11 03:00:00|16844.2|16840.2|16853.6|16849.6|16856.7|16852.7|16841.1|16837.1|1181
1610337600000|2021-01-11 04:00:00|16856.7|16852.7|16869.2|16865.2|16872.3|16868.3|16853.6|16849.6|830
1610341200000|2021-01-11 05:00:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|948
1610344800000|2021-01-11 06:00:00|16872.3|16868.3|16880.1|16876.1|16881.7|16877.7|16869.2|16865.2|1762
1610348400000|2021-01-11 07:00:00|16878.6|16874.6|16894.2|16890.2|16897.3|16893.3|16869.2|16865.2|5471
1610352000000|2021-01-11 08:00:00|16891.1|16887.1|16869.2|16865.2|16891.1|16887.1|16866.1|16862.1|5791
1610355600000|2021-01-11 09:00:00|16866.1|16862.1|16878.6|16874.6|16881.7|16877.7|16859.8|16855.8|3359
1610359200000|2021-01-11 10:00:00|16881.7|16877.7|16872.3|16868.3|16881.7|16877.7|16866.1|16862.1|3211
1610362800000|2021-01-11 11:00:00|16875.4|16871.4|16884.8|16880.8|16887.9|16883.9|16872.3|16868.3|3381
1610366400000|2021-01-11 12:00:00|16881.7|16877.7|16875.4|16871.4|16900.4|16896.4|16866.1|16862.1|4942
1610370000000|2021-01-11 13:00:00|16872.3|16868.3|16881.7|16877.7|16900.4|16896.4|16841.1|16837.1|14779
1610373600000|2021-01-11 14:00:00|16884.8|16880.8|16819.2|16815.2|16887.9|16883.9|16809.8|16805.8|25269
1610377200000|2021-01-11 15:00:00|16822.3|16818.3|16834.8|16830.8|16844.2|16840.2|16816.1|16812.1|18571
1610380800000|2021-01-11 16:00:00|16833.3|16829.3|16825.4|16821.4|16844.2|16840.2|16819.2|16815.2|10495
1610384400000|2021-01-11 17:00:00|16828.6|16824.6|16822.3|16818.3|16837.9|16833.9|16819.2|16815.2|6515
1610388000000|2021-01-11 18:00:00|16820.8|16816.8|16831.7|16827.7|16844.2|16840.2|16816.1|16812.1|6674
1610391600000|2021-01-11 19:00:00|16834.8|16830.8|16834.8|16830.8|16841.1|16837.1|16828.6|16824.6|7357
1610395200000|2021-01-11 20:00:00|16831.7|16827.7|16828.6|16824.6|16834.8|16830.8|16819.2|16815.2|8407
1610398800000|2021-01-11 21:00:00|16831.7|16827.7|16806.7|16802.7|16831.7|16827.7|16803.6|16799.6|6464
1610406000000|2021-01-11 23:00:00|16816.1|16812.1|16809.8|16805.8|16822.3|16818.3|16809.8|16805.8|1033
1610409600000|2021-01-12 00:00:00|16812.9|16808.9|16794.2|16790.2|16816.1|16812.1|16794.2|16790.2|2695
1610413200000|2021-01-12 01:00:00|16795.8|16791.8|16809.8|16805.8|16809.8|16805.8|16787.9|16783.9|1899
1610416800000|2021-01-12 02:00:00|16808.3|16804.3|16797.3|16793.3|16812.9|16808.9|16794.2|16790.2|1484
1610420400000|2021-01-12 03:00:00|16800.4|16796.4|16806.7|16802.7|16809.8|16805.8|16797.3|16793.3|908
1610424000000|2021-01-12 04:00:00|16809.8|16805.8|16809.8|16805.8|16819.2|16815.2|16809.8|16805.8|1116
1610427600000|2021-01-12 05:00:00|16806.7|16802.7|16812.9|16808.9|16812.9|16808.9|16803.6|16799.6|745
1610431200000|2021-01-12 06:00:00|16816.1|16812.1|16809.8|16805.8|16816.1|16812.1|16806.7|16802.7|1121
1610434800000|2021-01-12 07:00:00|16812.9|16808.9|16803.6|16799.6|16819.2|16815.2|16791.1|16787.1|2582
1610438400000|2021-01-12 08:00:00|16806.7|16802.7|16803.6|16799.6|16812.9|16808.9|16794.2|16790.2|6516
1610442000000|2021-01-12 09:00:00|16806.7|16802.7|16803.6|16799.6|16806.7|16802.7|16791.1|16787.1|4428
1610445600000|2021-01-12 10:00:00|16800.4|16796.4|16791.1|16787.1|16803.6|16799.6|16784.8|16780.8|3000
1610449200000|2021-01-12 11:00:00|16787.9|16783.9|16797.3|16793.3|16803.6|16799.6|16787.9|16783.9|3135
1610452800000|2021-01-12 12:00:00|16795.8|16791.8|16775.4|16771.4|16797.3|16793.3|16759.8|16755.8|10055
1610456400000|2021-01-12 13:00:00|16778.6|16774.6|16787.9|16783.9|16787.9|16783.9|16756.7|16752.7|12199
1610460000000|2021-01-12 14:00:00|16791.1|16787.1|16787.9|16783.9|16800.4|16796.4|16775.4|16771.4|15769
1610463600000|2021-01-12 15:00:00|16784.8|16780.8|16737.9|16733.9|16787.9|16783.9|16737.9|16733.9|16407
1610467200000|2021-01-12 16:00:00|16741.1|16737.1|16744.2|16740.2|16756.7|16752.7|16737.9|16733.9|15704
1610470800000|2021-01-12 17:00:00|16747.3|16743.3|16759.8|16755.8|16775.4|16771.4|16741.1|16737.1|17856
1610474400000|2021-01-12 18:00:00|16761.4|16757.4|16806.7|16802.7|16816.1|16812.1|16761.4|16757.4|22461
1610478000000|2021-01-12 19:00:00|16809.8|16805.8|16819.2|16815.2|16837.9|16833.9|16809.8|16805.8|19694
1610481600000|2021-01-12 20:00:00|16816.1|16812.1|16825.4|16821.4|16837.9|16833.9|16812.9|16808.9|9980
1610485200000|2021-01-12 21:00:00|16828.6|16824.6|16834.8|16830.8|16837.9|16833.9|16819.2|16815.2|6752
1610492400000|2021-01-12 23:00:00|16837.9|16833.9|16869.2|16865.2|16869.2|16865.2|16833.3|16829.3|3926
1610496000000|2021-01-13 00:00:00|16866.1|16862.1|16872.3|16868.3|16881.7|16877.7|16859.8|16855.8|5607
1610499600000|2021-01-13 01:00:00|16875.4|16871.4|16880.1|16876.1|16887.9|16883.9|16862.9|16858.9|2919
1610503200000|2021-01-13 02:00:00|16878.6|16874.6|16853.6|16849.6|16886.4|16882.4|16847.3|16843.3|2902
1610506800000|2021-01-13 03:00:00|16856.7|16852.7|16841.1|16837.1|16859.8|16855.8|16837.9|16833.9|1762
1610510400000|2021-01-13 04:00:00|16844.2|16840.2|16847.3|16843.3|16853.6|16849.6|16841.1|16837.1|1079
1610514000000|2021-01-13 05:00:00|16850.4|16846.4|16856.7|16852.7|16856.7|16852.7|16841.1|16837.1|1504
1610517600000|2021-01-13 06:00:00|16853.6|16849.6|16853.6|16849.6|16856.7|16852.7|16847.3|16843.3|1850
1610521200000|2021-01-13 07:00:00|16850.4|16846.4|16866.1|16862.1|16872.3|16868.3|16844.2|16840.2|4086
1610524800000|2021-01-13 08:00:00|16869.2|16865.2|16872.3|16868.3|16878.6|16874.6|16856.7|16852.7|6927
1610528400000|2021-01-13 09:00:00|16875.4|16871.4|16844.2|16840.2|16875.4|16871.4|16844.2|16840.2|8756
1610532000000|2021-01-13 10:00:00|16841.1|16837.1|16847.3|16843.3|16853.6|16849.6|16841.1|16837.1|3888
1610535600000|2021-01-13 11:00:00|16850.4|16846.4|16834.8|16830.8|16850.4|16846.4|16834.8|16830.8|4114
1610539200000|2021-01-13 12:00:00|16837.9|16833.9|16856.7|16852.7|16862.9|16858.9|16828.6|16824.6|6323
1610542800000|2021-01-13 13:00:00|16855.1|16851.1|16862.9|16858.9|16866.1|16862.1|16831.7|16827.7|14185
1610546400000|2021-01-13 14:00:00|16866.1|16862.1|16884.8|16880.8|16891.1|16887.1|16850.4|16846.4|18868
1610550000000|2021-01-13 15:00:00|16887.9|16883.9|16906.7|16902.7|16922.3|16918.3|16875.4|16871.4|22988
1610553600000|2021-01-13 16:00:00|16903.6|16899.6|16897.3|16893.3|16903.6|16899.6|16887.9|16883.9|10961
1610557200000|2021-01-13 17:00:00|16900.4|16896.4|16916.1|16912.1|16925.4|16921.4|16894.2|16890.2|15158
1610560800000|2021-01-13 18:00:00|16919.2|16915.2|16925.4|16921.4|16972.3|16968.3|16919.2|16915.2|28671
1610564400000|2021-01-13 19:00:00|16922.3|16918.3|16941.1|16937.1|16941.1|16937.1|16919.2|16915.2|11255
1610568000000|2021-01-13 20:00:00|16937.9|16933.9|16928.6|16924.6|16947.3|16943.3|16922.3|16918.3|10698
1610571600000|2021-01-13 21:00:00|16925.4|16921.4|16941.1|16937.1|16944.2|16940.2|16912.9|16908.9|8462
1610578800000|2021-01-13 23:00:00|16944.2|16940.2|16937.9|16933.9|16944.2|16940.2|16937.9|16933.9|2342
1610582400000|2021-01-14 00:00:00|16941.1|16937.1|16944.2|16940.2|16953.6|16949.6|16934.8|16930.8|2506
1610586000000|2021-01-14 01:00:00|16947.3|16943.3|16956.7|16952.7|16959.8|16955.8|16944.2|16940.2|1630
1610589600000|2021-01-14 02:00:00|16958.3|16954.3|16887.9|16883.9|16962.9|16958.9|16872.3|16868.3|10937
1610593200000|2021-01-14 03:00:00|16891.1|16887.1|16878.6|16874.6|16891.1|16887.1|16872.3|16868.3|5068
1610596800000|2021-01-14 04:00:00|16875.4|16871.4|16884.8|16880.8|16887.9|16883.9|16872.3|16868.3|2919
1610600400000|2021-01-14 05:00:00|16881.7|16877.7|16875.4|16871.4|16894.2|16890.2|16875.4|16871.4|4007
1610604000000|2021-01-14 06:00:00|16878.6|16874.6|16884.8|16880.8|16884.8|16880.8|16869.2|16865.2|3190
1610607600000|2021-01-14 07:00:00|16881.7|16877.7|16900.4|16896.4|16900.4|16896.4|16878.6|16874.6|5436
1610611200000|2021-01-14 08:00:00|16903.6|16899.6|16903.6|16899.6|16912.9|16908.9|16887.9|16883.9|4154
1610614800000|2021-01-14 09:00:00|16906.7|16902.7|16897.3|16893.3|16909.8|16905.8|16897.3|16893.3|2393
1610618400000|2021-01-14 10:00:00|16900.4|16896.4|16878.6|16874.6|16900.4|16896.4|16872.3|16868.3|3204
1610622000000|2021-01-14 11:00:00|16875.4|16871.4|16891.1|16887.1|16894.2|16890.2|16875.4|16871.4|3251
1610625600000|2021-01-14 12:00:00|16894.2|16890.2|16891.1|16887.1|16897.3|16893.3|16881.7|16877.7|4547
1610629200000|2021-01-14 13:00:00|16887.9|16883.9|16925.4|16921.4|16928.6|16924.6|16887.9|16883.9|12414
1610632800000|2021-01-14 14:00:00|16922.3|16918.3|16897.3|16893.3|16928.6|16924.6|16891.1|16887.1|15032
1610636400000|2021-01-14 15:00:00|16894.2|16890.2|16909.8|16905.8|16919.2|16915.2|16881.7|16877.7|21827
1610640000000|2021-01-14 16:00:00|16906.7|16902.7|16903.6|16899.6|16928.6|16924.6|16903.6|16899.6|11185
1610643600000|2021-01-14 17:00:00|16900.4|16896.4|16909.8|16905.8|16916.1|16912.1|16887.9|16883.9|13225
1610647200000|2021-01-14 18:00:00|16906.7|16902.7|16841.1|16837.1|16909.8|16905.8|16837.9|16833.9|27483
1610650800000|2021-01-14 19:00:00|16837.9|16833.9|16825.4|16821.4|16844.2|16840.2|16809.8|16805.8|19550
1610654400000|2021-01-14 20:00:00|16822.3|16818.3|16831.7|16827.7|16841.1|16837.1|16806.7|16802.7|15390
1610658000000|2021-01-14 21:00:00|16834.8|16830.8|16827|16823|16837.9|16833.9|16825.4|16821.4|5538
1610665200000|2021-01-14 23:00:00|16823.9|16819.9|16841.1|16837.1|16841.1|16837.1|16822.3|16818.3|2053
1610668800000|2021-01-15 00:00:00|16837.9|16833.9|16862.9|16858.9|16875.4|16871.4|16834.8|16830.8|5259
1610672400000|2021-01-15 01:00:00|16866.1|16862.1|16872.3|16868.3|16891.1|16887.1|16862.9|16858.9|4060
1610676000000|2021-01-15 02:00:00|16869.2|16865.2|16869.2|16865.2|16872.3|16868.3|16859.8|16855.8|1652
1610679600000|2021-01-15 03:00:00|16872.3|16868.3|16891.1|16887.1|16891.1|16887.1|16869.2|16865.2|1853
1610683200000|2021-01-15 04:00:00|16887.9|16883.9|16894.2|16890.2|16894.2|16890.2|16884.8|16880.8|1373
1610686800000|2021-01-15 05:00:00|16891.1|16887.1|16897.3|16893.3|16903.6|16899.6|16891.1|16887.1|2212
1610690400000|2021-01-15 06:00:00|16900.4|16896.4|16891.1|16887.1|16903.6|16899.6|16887.9|16883.9|1818
1610694000000|2021-01-15 07:00:00|16894.2|16890.2|16881.7|16877.7|16894.2|16890.2|16875.4|16871.4|3306
1610697600000|2021-01-15 08:00:00|16884.8|16880.8|16872.3|16868.3|16884.8|16880.8|16872.3|16868.3|4283
1610701200000|2021-01-15 09:00:00|16870.8|16866.8|16872.3|16868.3|16878.6|16874.6|16869.2|16865.2|2757
1610704800000|2021-01-15 10:00:00|16869.2|16865.2|16866.1|16862.1|16869.2|16865.2|16859.8|16855.8|3251
1610708400000|2021-01-15 11:00:00|16869.2|16865.2|16881.7|16877.7|16884.8|16880.8|16862.9|16858.9|3974
1610712000000|2021-01-15 12:00:00|16884.8|16880.8|16900.4|16896.4|16909.8|16905.8|16878.6|16874.6|5580
1610715600000|2021-01-15 13:00:00|16897.3|16893.3|16887.9|16883.9|16912.9|16908.9|16875.4|16871.4|16815
1610719200000|2021-01-15 14:00:00|16884.8|16880.8|16862.9|16858.9|16909.8|16905.8|16850.4|16846.4|18325
1610722800000|2021-01-15 15:00:00|16859.8|16855.8|16903.6|16899.6|16906.7|16902.7|16859.8|16855.8|20264
1610726400000|2021-01-15 16:00:00|16900.4|16896.4|16909.8|16905.8|16912.9|16908.9|16887.9|16883.9|13743
1610730000000|2021-01-15 17:00:00|16912.9|16908.9|16909.8|16905.8|16919.2|16915.2|16897.3|16893.3|7103
1610733600000|2021-01-15 18:00:00|16912.9|16908.9|16894.2|16890.2|16916.1|16912.1|16887.9|16883.9|7453
1610737200000|2021-01-15 19:00:00|16897.3|16893.3|16881.7|16877.7|16897.3|16893.3|16878.6|16874.6|8332
1610740800000|2021-01-15 20:00:00|16884.8|16880.8|16884.8|16880.8|16894.2|16890.2|16881.7|16877.7|7690
1610744400000|2021-01-15 21:00:00|16881.7|16877.7|16916.1|16912.1|16916.1|16912.1|16881.7|16877.7|8179
1610924400000|2021-01-17 23:00:00|16912.9|16908.9|16903.6|16899.6|16919.2|16915.2|16900.4|16896.4|1503
1610928000000|2021-01-18 00:00:00|16906.7|16902.7|16894.2|16890.2|16912.9|16908.9|16891.1|16887.1|960
1610931600000|2021-01-18 01:00:00|16897.3|16893.3|16906.7|16902.7|16906.7|16902.7|16894.2|16890.2|496
1610935200000|2021-01-18 02:00:00|16903.6|16899.6|16906.7|16902.7|16909.8|16905.8|16903.6|16899.6|515
1610938800000|2021-01-18 03:00:00|16903.6|16899.6|16909.8|16905.8|16909.8|16905.8|16903.6|16899.6|713
1610942400000|2021-01-18 04:00:00|16908.3|16904.3|16916.1|16912.1|16916.1|16912.1|16906.7|16902.7|359
1610946000000|2021-01-18 05:00:00|16919.2|16915.2|16912.9|16908.9|16919.2|16915.2|16912.9|16908.9|398
1610949600000|2021-01-18 06:00:00|16909.8|16905.8|16909.8|16905.8|16912.9|16908.9|16906.7|16902.7|687
1610953200000|2021-01-18 07:00:00|16912.9|16908.9|16922.3|16918.3|16925.4|16921.4|16909.8|16905.8|1248
1610956800000|2021-01-18 08:00:00|16925.4|16921.4|16912.9|16908.9|16925.4|16921.4|16906.7|16902.7|1692
1610960400000|2021-01-18 09:00:00|16916.1|16912.1|16903.6|16899.6|16916.1|16912.1|16900.4|16896.4|1153
1610964000000|2021-01-18 10:00:00|16902|16898|16897.3|16893.3|16903.6|16899.6|16894.2|16890.2|1184
1610967600000|2021-01-18 11:00:00|16900.4|16896.4|16887.9|16883.9|16900.4|16896.4|16878.6|16874.6|1356
1610971200000|2021-01-18 12:00:00|16886.4|16882.4|16891.1|16887.1|16891.1|16887.1|16881.7|16877.7|752
1610974800000|2021-01-18 13:00:00|16894.2|16890.2|16878.6|16874.6|16894.2|16890.2|16875.4|16871.4|1625
1610978400000|2021-01-18 14:00:00|16875.4|16871.4|16881.7|16877.7|16887.9|16883.9|16872.3|16868.3|1101
1610982000000|2021-01-18 15:00:00|16878.6|16874.6|16887.9|16883.9|16897.3|16893.3|16878.6|16874.6|1713
1610985600000|2021-01-18 16:00:00|16884.8|16880.8|16900.4|16896.4|16900.4|16896.4|16884.8|16880.8|970
1610989200000|2021-01-18 17:00:00|16898.9|16894.9|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|551
1611010800000|2021-01-18 23:00:00|16900.4|16896.4|16875.4|16871.4|16900.4|16896.4|16875.4|16871.4|2215
1611014400000|2021-01-19 00:00:00|16872.3|16868.3|16878.6|16874.6|16881.7|16877.7|16872.3|16868.3|1927
1611018000000|2021-01-19 01:00:00|16877|16873|16866.1|16862.1|16878.6|16874.6|16853.6|16849.6|2944
1611021600000|2021-01-19 02:00:00|16869.2|16865.2|16850.4|16846.4|16869.2|16865.2|16850.4|16846.4|1121
1611025200000|2021-01-19 03:00:00|16853.6|16849.6|16841.1|16837.1|16853.6|16849.6|16834.8|16830.8|3553
1611028800000|2021-01-19 04:00:00|16842.6|16838.6|16847.3|16843.3|16850.4|16846.4|16841.1|16837.1|1349
1611032400000|2021-01-19 05:00:00|16850.4|16846.4|16866.1|16862.1|16866.1|16862.1|16841.1|16837.1|1421
1611036000000|2021-01-19 06:00:00|16862.9|16858.9|16872.3|16868.3|16872.3|16868.3|16853.6|16849.6|1282
1611039600000|2021-01-19 07:00:00|16869.2|16865.2|16853.6|16849.6|16872.3|16868.3|16844.2|16840.2|3836
1611043200000|2021-01-19 08:00:00|16856.7|16852.7|16856.7|16852.7|16869.2|16865.2|16853.6|16849.6|3648
1611046800000|2021-01-19 09:00:00|16859.8|16855.8|16866.1|16862.1|16869.2|16865.2|16856.7|16852.7|3320
1611050400000|2021-01-19 10:00:00|16862.9|16858.9|16850.4|16846.4|16872.3|16868.3|16844.2|16840.2|4001
1611054000000|2021-01-19 11:00:00|16847.3|16843.3|16841.1|16837.1|16850.4|16846.4|16837.9|16833.9|2438
1611057600000|2021-01-19 12:00:00|16844.2|16840.2|16847.3|16843.3|16859.8|16855.8|16841.1|16837.1|3371
1611061200000|2021-01-19 13:00:00|16850.4|16846.4|16862.9|16858.9|16878.6|16874.6|16844.2|16840.2|11020
1611064800000|2021-01-19 14:00:00|16859.8|16855.8|16853.6|16849.6|16869.2|16865.2|16850.4|16846.4|14815
1611068400000|2021-01-19 15:00:00|16856.7|16852.7|16881.7|16877.7|16884.8|16880.8|16847.3|16843.3|14584
1611072000000|2021-01-19 16:00:00|16884.8|16880.8|16891.1|16887.1|16912.9|16908.9|16881.7|16877.7|15592
1611075600000|2021-01-19 17:00:00|16894.2|16890.2|16884.8|16880.8|16897.3|16893.3|16859.8|16855.8|17403
1611079200000|2021-01-19 18:00:00|16881.7|16877.7|16903.6|16899.6|16906.7|16902.7|16881.7|16877.7|9591
1611082800000|2021-01-19 19:00:00|16900.4|16896.4|16900.4|16896.4|16906.7|16902.7|16894.2|16890.2|6007
1611086400000|2021-01-19 20:00:00|16897.3|16893.3|16906.7|16902.7|16906.7|16902.7|16894.2|16890.2|8249
1611090000000|2021-01-19 21:00:00|16909.8|16905.8|16902|16898|16909.8|16905.8|16897.3|16893.3|6198
1611097200000|2021-01-19 23:00:00|16900.4|16896.4|16878.6|16874.6|16903.6|16899.6|16875.4|16871.4|2799
1611100800000|2021-01-20 00:00:00|16881.7|16877.7|16887.9|16883.9|16894.2|16890.2|16881.7|16877.7|2038
1611104400000|2021-01-20 01:00:00|16891.1|16887.1|16897.3|16893.3|16906.7|16902.7|16891.1|16887.1|1459
1611108000000|2021-01-20 02:00:00|16900.4|16896.4|16891.1|16887.1|16900.4|16896.4|16884.8|16880.8|1193
1611111600000|2021-01-20 03:00:00|16894.2|16890.2|16897.3|16893.3|16900.4|16896.4|16891.1|16887.1|830
1611115200000|2021-01-20 04:00:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|645
1611118800000|2021-01-20 05:00:00|16895.8|16891.8|16900.4|16896.4|16900.4|16896.4|16887.9|16883.9|910
1611122400000|2021-01-20 06:00:00|16897.3|16893.3|16891.1|16887.1|16900.4|16896.4|16887.9|16883.9|887
1611126000000|2021-01-20 07:00:00|16887.9|16883.9|16900.4|16896.4|16900.4|16896.4|16884.8|16880.8|2433
1611129600000|2021-01-20 08:00:00|16897.3|16893.3|16900.4|16896.4|16903.6|16899.6|16887.9|16883.9|4044
1611133200000|2021-01-20 09:00:00|16897.3|16893.3|16891.1|16887.1|16906.7|16902.7|16887.9|16883.9|2650
1611136800000|2021-01-20 10:00:00|16887.9|16883.9|16872.3|16868.3|16894.2|16890.2|16869.2|16865.2|4066
1611140400000|2021-01-20 11:00:00|16869.2|16865.2|16881.7|16877.7|16881.7|16877.7|16869.2|16865.2|1939
1611144000000|2021-01-20 12:00:00|16878.6|16874.6|16875.4|16871.4|16881.7|16877.7|16866.1|16862.1|3193
1611147600000|2021-01-20 13:00:00|16878.6|16874.6|16884.8|16880.8|16887.9|16883.9|16866.1|16862.1|6836
1611151200000|2021-01-20 14:00:00|16881.7|16877.7|16875.4|16871.4|16884.8|16880.8|16869.2|16865.2|8785
1611154800000|2021-01-20 15:00:00|16872.3|16868.3|16891.1|16887.1|16897.3|16893.3|16869.2|16865.2|10475
1611158400000|2021-01-20 16:00:00|16887.9|16883.9|16887.9|16883.9|16894.2|16890.2|16875.4|16871.4|10109
1611162000000|2021-01-20 17:00:00|16884.8|16880.8|16897.3|16893.3|16900.4|16896.4|16881.7|16877.7|12033
1611165600000|2021-01-20 18:00:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16878.6|16874.6|16030
1611169200000|2021-01-20 19:00:00|16903.6|16899.6|16900.4|16896.4|16906.7|16902.7|16894.2|16890.2|11546
1611172800000|2021-01-20 20:00:00|16902|16898|16922.3|16918.3|16922.3|16918.3|16897.3|16893.3|10269
1611176400000|2021-01-20 21:00:00|16925.4|16921.4|16922.3|16918.3|16937.9|16933.9|16919.2|16915.2|8706
1611183600000|2021-01-20 23:00:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16903.6|16899.6|1520
1611187200000|2021-01-21 00:00:00|16909.8|16905.8|16906.7|16902.7|16912.9|16908.9|16903.6|16899.6|1211
1611190800000|2021-01-21 01:00:00|16905.1|16901.1|16912.9|16908.9|16916.1|16912.1|16903.6|16899.6|786
1611194400000|2021-01-21 02:00:00|16914.5|16910.5|16916.1|16912.1|16925.4|16921.4|16909.8|16905.8|1663
1611198000000|2021-01-21 03:00:00|16919.2|16915.2|16922.3|16918.3|16922.3|16918.3|16916.1|16912.1|521
1611201600000|2021-01-21 04:00:00|16925.4|16921.4|16922.3|16918.3|16925.4|16921.4|16922.3|16918.3|622
1611205200000|2021-01-21 05:00:00|16923.9|16919.9|16928.6|16924.6|16928.6|16924.6|16922.3|16918.3|650
1611208800000|2021-01-21 06:00:00|16931.7|16927.7|16931.7|16927.7|16934.8|16930.8|16928.6|16924.6|999
1611212400000|2021-01-21 07:00:00|16928.6|16924.6|16925.4|16921.4|16934.8|16930.8|16922.3|16918.3|2171
1611216000000|2021-01-21 08:00:00|16928.6|16924.6|16925.4|16921.4|16937.9|16933.9|16922.3|16918.3|3620
1611219600000|2021-01-21 09:00:00|16922.3|16918.3|16922.3|16918.3|16925.4|16921.4|16916.1|16912.1|2733
1611223200000|2021-01-21 10:00:00|16919.2|16915.2|16906.7|16902.7|16919.2|16915.2|16903.6|16899.6|2658
1611226800000|2021-01-21 11:00:00|16903.6|16899.6|16909.8|16905.8|16909.8|16905.8|16900.4|16896.4|2424
1611230400000|2021-01-21 12:00:00|16906.7|16902.7|16900.4|16896.4|16906.7|16902.7|16887.9|16883.9|5333
1611234000000|2021-01-21 13:00:00|16897.3|16893.3|16844.2|16840.2|16903.6|16899.6|16825.4|16821.4|23693
1611237600000|2021-01-21 14:00:00|16841.1|16837.1|16847.3|16843.3|16862.9|16858.9|16822.3|16818.3|20311
1611241200000|2021-01-21 15:00:00|16844.2|16840.2|16872.3|16868.3|16872.3|16868.3|16834.8|16830.8|21735
1611244800000|2021-01-21 16:00:00|16875.4|16871.4|16859.8|16855.8|16875.4|16871.4|16859.8|16855.8|13613
1611248400000|2021-01-21 17:00:00|16856.7|16852.7|16862.9|16858.9|16872.3|16868.3|16853.6|16849.6|9048
1611252000000|2021-01-21 18:00:00|16866.1|16862.1|16850.4|16846.4|16869.2|16865.2|16841.1|16837.1|9420
1611255600000|2021-01-21 19:00:00|16848.9|16844.9|16847.3|16843.3|16856.7|16852.7|16834.8|16830.8|11103
1611259200000|2021-01-21 20:00:00|16850.4|16846.4|16859.8|16855.8|16859.8|16855.8|16837.9|16833.9|11230
1611262800000|2021-01-21 21:00:00|16856.7|16852.7|16844.2|16840.2|16859.8|16855.8|16844.2|16840.2|5680
1611270000000|2021-01-21 23:00:00|16847.3|16843.3|16841.1|16837.1|16847.3|16843.3|16837.9|16833.9|1820
1611273600000|2021-01-22 00:00:00|16837.9|16833.9|16831.7|16827.7|16841.1|16837.1|16825.4|16821.4|2952
1611277200000|2021-01-22 01:00:00|16828.6|16824.6|16831.7|16827.7|16834.8|16830.8|16825.4|16821.4|2480
1611280800000|2021-01-22 02:00:00|16834.8|16830.8|16847.3|16843.3|16850.4|16846.4|16834.8|16830.8|2358
1611284400000|2021-01-22 03:00:00|16844.2|16840.2|16847.3|16843.3|16853.6|16849.6|16844.2|16840.2|1237
1611288000000|2021-01-22 04:00:00|16844.2|16840.2|16841.1|16837.1|16847.3|16843.3|16841.1|16837.1|411
1611291600000|2021-01-22 05:00:00|16837.9|16833.9|16844.2|16840.2|16847.3|16843.3|16834.8|16830.8|1939
1611295200000|2021-01-22 06:00:00|16847.3|16843.3|16850.4|16846.4|16852|16848|16841.1|16837.1|2031
1611298800000|2021-01-22 07:00:00|16853.6|16849.6|16869.2|16865.2|16872.3|16868.3|16847.3|16843.3|3495
1611302400000|2021-01-22 08:00:00|16872.3|16868.3|16866.1|16862.1|16894.2|16890.2|16866.1|16862.1|6730
1611306000000|2021-01-22 09:00:00|16862.9|16858.9|16875.4|16871.4|16875.4|16871.4|16855.1|16851.1|3541
1611309600000|2021-01-22 10:00:00|16872.3|16868.3|16887.9|16883.9|16887.9|16883.9|16869.2|16865.2|2299
1611313200000|2021-01-22 11:00:00|16884.8|16880.8|16897.3|16893.3|16897.3|16893.3|16881.7|16877.7|2848
1611316800000|2021-01-22 12:00:00|16894.2|16890.2|16903.6|16899.6|16906.7|16902.7|16894.2|16890.2|6132
1611320400000|2021-01-22 13:00:00|16906.7|16902.7|16897.3|16893.3|16919.2|16915.2|16891.1|16887.1|10500
1611324000000|2021-01-22 14:00:00|16894.2|16890.2|16878.6|16874.6|16897.3|16893.3|16872.3|16868.3|13358
1611327600000|2021-01-22 15:00:00|16875.4|16871.4|16884.8|16880.8|16887.9|16883.9|16859.8|16855.8|14037
1611331200000|2021-01-22 16:00:00|16887.9|16883.9|16897.3|16893.3|16897.3|16893.3|16878.6|16874.6|14829
1611334800000|2021-01-22 17:00:00|16894.2|16890.2|16891.1|16887.1|16903.6|16899.6|16887.9|16883.9|7095
1611338400000|2021-01-22 18:00:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|6854
1611342000000|2021-01-22 19:00:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16881.7|16877.7|9755
1611345600000|2021-01-22 20:00:00|16887.9|16883.9|16900.4|16896.4|16903.6|16899.6|16884.8|16880.8|9963
1611349200000|2021-01-22 21:00:00|16903.6|16899.6|16900.4|16896.4|16906.7|16902.7|16900.4|16896.4|5330
1611529200000|2021-01-24 23:00:00|16900.4|16896.4|16878.6|16874.6|16900.4|16896.4|16875.4|16871.4|2484
1611532800000|2021-01-25 00:00:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16875.4|16871.4|777
1611536400000|2021-01-25 01:00:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|592
1611540000000|2021-01-25 02:00:00|16881.7|16877.7|16869.2|16865.2|16881.7|16877.7|16866.1|16862.1|1461
1611543600000|2021-01-25 03:00:00|16872.3|16868.3|16881.7|16877.7|16881.7|16877.7|16869.2|16865.2|1871
1611547200000|2021-01-25 04:00:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|487
1611550800000|2021-01-25 05:00:00|16872.3|16868.3|16875.4|16871.4|16881.7|16877.7|16872.3|16868.3|294
1611554400000|2021-01-25 06:00:00|16872.3|16868.3|16866.1|16862.1|16875.4|16871.4|16866.1|16862.1|742
1611558000000|2021-01-25 07:00:00|16869.2|16865.2|16869.2|16865.2|16875.4|16871.4|16862.9|16858.9|1967
1611561600000|2021-01-25 08:00:00|16866.1|16862.1|16891.1|16887.1|16894.2|16890.2|16862.9|16858.9|3496
1611565200000|2021-01-25 09:00:00|16894.2|16890.2|16916.1|16912.1|16919.2|16915.2|16891.1|16887.1|3938
1611568800000|2021-01-25 10:00:00|16919.2|16915.2|16916.1|16912.1|16925.4|16921.4|16912.9|16908.9|4316
1611572400000|2021-01-25 11:00:00|16912.9|16908.9|16922.3|16918.3|16928.6|16924.6|16912.9|16908.9|3803
1611576000000|2021-01-25 12:00:00|16925.4|16921.4|16944.2|16940.2|16956.7|16952.7|16922.3|16918.3|8429
1611579600000|2021-01-25 13:00:00|16947.3|16943.3|16950.4|16946.4|16962.9|16958.9|16941.1|16937.1|12845
1611583200000|2021-01-25 14:00:00|16953.6|16949.6|16969.2|16965.2|16969.2|16965.2|16941.1|16937.1|10800
1611586800000|2021-01-25 15:00:00|16966.1|16962.1|17003.6|16999.6|17003.6|16999.6|16953.6|16949.6|17217
1611590400000|2021-01-25 16:00:00|17000.4|16996.4|17000.4|16996.4|17012.9|17008.9|16991.1|16987.1|16431
1611594000000|2021-01-25 17:00:00|16997.3|16993.3|16994.2|16990.2|17009.8|17005.8|16994.2|16990.2|7905
1611597600000|2021-01-25 18:00:00|16991.1|16987.1|17009.8|17005.8|17012.9|17008.9|16981.7|16977.7|7244
1611601200000|2021-01-25 19:00:00|17012.9|17008.9|16997.3|16993.3|17016.1|17012.1|16997.3|16993.3|9594
1611604800000|2021-01-25 20:00:00|17000.4|16996.4|17009.8|17005.8|17012.9|17008.9|16991.1|16987.1|7772
1611608400000|2021-01-25 21:00:00|17006.7|17002.7|17012.9|17008.9|17022.3|17018.3|17003.6|16999.6|6473
1611615600000|2021-01-25 23:00:00|17009.8|17005.8|16994.2|16990.2|17009.8|17005.8|16991.1|16987.1|1601
1611619200000|2021-01-26 00:00:00|16995.8|16991.8|17000.4|16996.4|17003.6|16999.6|16987.9|16983.9|1956
1611622800000|2021-01-26 01:00:00|17003.6|16999.6|16991.1|16987.1|17003.6|16999.6|16991.1|16987.1|886
1611626400000|2021-01-26 02:00:00|16994.2|16990.2|16997.3|16993.3|17000.4|16996.4|16991.1|16987.1|796
1611630000000|2021-01-26 03:00:00|17000.4|16996.4|17003.6|16999.6|17006.7|17002.7|16997.3|16993.3|2773
1611633600000|2021-01-26 04:00:00|17000.4|16996.4|17009.8|17005.8|17012.9|17008.9|17000.4|16996.4|1153
1611637200000|2021-01-26 05:00:00|17006.7|17002.7|17016.1|17012.1|17019.2|17015.2|17003.6|16999.6|474
1611640800000|2021-01-26 06:00:00|17019.2|17015.2|17022.3|17018.3|17025.4|17021.4|17016.1|17012.1|2286
1611644400000|2021-01-26 07:00:00|17019.2|17015.2|17022.3|17018.3|17028.6|17024.6|17012.9|17008.9|2716
1611648000000|2021-01-26 08:00:00|17019.2|17015.2|16984.8|16980.8|17019.2|17015.2|16981.7|16977.7|5087
1611651600000|2021-01-26 09:00:00|16981.7|16977.7|16978.6|16974.6|16984.8|16980.8|16975.4|16971.4|3265
1611655200000|2021-01-26 10:00:00|16981.7|16977.7|16984.8|16980.8|16991.1|16987.1|16978.6|16974.6|2245
1611658800000|2021-01-26 11:00:00|16981.7|16977.7|16972.3|16968.3|16984.8|16980.8|16969.2|16965.2|5378
1611662400000|2021-01-26 12:00:00|16973.9|16969.9|16981.7|16977.7|16984.8|16980.8|16966.1|16962.1|3957
1611666000000|2021-01-26 13:00:00|16980.1|16976.1|16987.9|16983.9|17003.6|16999.6|16978.6|16974.6|8179
1611669600000|2021-01-26 14:00:00|16984.8|16980.8|17003.6|16999.6|17009.8|17005.8|16969.2|16965.2|9757
1611673200000|2021-01-26 15:00:00|17006.7|17002.7|16994.2|16990.2|17016.1|17012.1|16984.8|16980.8|20497
1611676800000|2021-01-26 16:00:00|16991.1|16987.1|17006.7|17002.7|17012.9|17008.9|16984.8|16980.8|9947
1611680400000|2021-01-26 17:00:00|17009.8|17005.8|16987.9|16983.9|17009.8|17005.8|16984.8|16980.8|11408
1611684000000|2021-01-26 18:00:00|16986.4|16982.4|16994.2|16990.2|16997.3|16993.3|16981.7|16977.7|5430
1611687600000|2021-01-26 19:00:00|16997.3|16993.3|16991.1|16987.1|16997.3|16993.3|16978.6|16974.6|7164
1611691200000|2021-01-26 20:00:00|16987.9|16983.9|16997.3|16993.3|17003.6|16999.6|16987.9|16983.9|5983
1611694800000|2021-01-26 21:00:00|17000.4|16996.4|17003.6|16999.6|17009.8|17005.8|16991.1|16987.1|7622
1611702000000|2021-01-26 23:00:00|17000.4|16996.4|16991.1|16987.1|17003.6|16999.6|16991.1|16987.1|1724
1611705600000|2021-01-27 00:00:00|16994.2|16990.2|16981.7|16977.7|16994.2|16990.2|16975.4|16971.4|1784
1611709200000|2021-01-27 01:00:00|16984.8|16980.8|16992.6|16988.6|16992.6|16988.6|16981.7|16977.7|1173
1611712800000|2021-01-27 02:00:00|16994.2|16990.2|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|751
1611716400000|2021-01-27 03:00:00|16995.8|16991.8|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|666
1611720000000|2021-01-27 04:00:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|417
1611723600000|2021-01-27 05:00:00|17000.4|16996.4|17002|16998|17006.7|17002.7|16997.3|16993.3|1092
1611727200000|2021-01-27 06:00:00|17003.6|16999.6|16994.2|16990.2|17003.6|16999.6|16994.2|16990.2|877
1611730800000|2021-01-27 07:00:00|16997.3|16993.3|16991.1|16987.1|16997.3|16993.3|16984.8|16980.8|2039
1611734400000|2021-01-27 08:00:00|16994.2|16990.2|16981.7|16977.7|17009.8|17005.8|16981.7|16977.7|4543
1611738000000|2021-01-27 09:00:00|16984.8|16980.8|16978.6|16974.6|16997.3|16993.3|16978.6|16974.6|3056
1611741600000|2021-01-27 10:00:00|16981.7|16977.7|16984.8|16980.8|16987.9|16983.9|16966.1|16962.1|4391
1611745200000|2021-01-27 11:00:00|16987.9|16983.9|17009.8|17005.8|17009.8|17005.8|16978.6|16974.6|5133
1611748800000|2021-01-27 12:00:00|17012.9|17008.9|17037.9|17033.9|17044.2|17040.2|17009.8|17005.8|14142
1611752400000|2021-01-27 13:00:00|17041.1|17037.1|17047.3|17043.3|17050.4|17046.4|17019.2|17015.2|13129
1611756000000|2021-01-27 14:00:00|17044.2|17040.2|17056.7|17052.7|17081.7|17077.7|17041.1|17037.1|27035
1611759600000|2021-01-27 15:00:00|17053.6|17049.6|17034.8|17030.8|17059.8|17055.8|17025.4|17021.4|18447
1611763200000|2021-01-27 16:00:00|17037.9|17033.9|17050.4|17046.4|17056.7|17052.7|17031.7|17027.7|11261
1611766800000|2021-01-27 17:00:00|17053.6|17049.6|17034.8|17030.8|17056.7|17052.7|17031.7|17027.7|11221
1611770400000|2021-01-27 18:00:00|17037.9|17033.9|17047.3|17043.3|17056.7|17052.7|17037.9|17033.9|6926
1611774000000|2021-01-27 19:00:00|17048.9|17044.9|17044.2|17040.2|17066.1|17062.1|17031.7|17027.7|15549
1611777600000|2021-01-27 20:00:00|17047.3|17043.3|17034.8|17030.8|17050.4|17046.4|17019.2|17015.2|14013
1611781200000|2021-01-27 21:00:00|17031.7|17027.7|17047.3|17043.3|17062.9|17058.9|17028.6|17024.6|10922
1611788400000|2021-01-27 23:00:00|17041.1|17037.1|17037.9|17033.9|17056.7|17052.7|17028.6|17024.6|2582
1611792000000|2021-01-28 00:00:00|17034.8|17030.8|17034.8|17030.8|17037.9|17033.9|17022.3|17018.3|2146
1611795600000|2021-01-28 01:00:00|17037.9|17033.9|17028.6|17024.6|17037.9|17033.9|17019.2|17015.2|2320
1611799200000|2021-01-28 02:00:00|17025.4|17021.4|17044.2|17040.2|17047.3|17043.3|17025.4|17021.4|2589
1611802800000|2021-01-28 03:00:00|17047.3|17043.3|17047.3|17043.3|17050.4|17046.4|17041.1|17037.1|1054
1611806400000|2021-01-28 04:00:00|17050.4|17046.4|17059.8|17055.8|17066.1|17062.1|17047.3|17043.3|1769
1611810000000|2021-01-28 05:00:00|17062.9|17058.9|17075.4|17071.4|17084.8|17080.8|17059.8|17055.8|2560
1611813600000|2021-01-28 06:00:00|17078.6|17074.6|17080.1|17076.1|17084.8|17080.8|17072.3|17068.3|2361
1611817200000|2021-01-28 07:00:00|17078.6|17074.6|17069.2|17065.2|17091.1|17087.1|17066.1|17062.1|5454
1611820800000|2021-01-28 08:00:00|17072.3|17068.3|17091.1|17087.1|17091.1|17087.1|17056.7|17052.7|6530
1611824400000|2021-01-28 09:00:00|17087.9|17083.9|17066.1|17062.1|17087.9|17083.9|17066.1|17062.1|5229
1611828000000|2021-01-28 10:00:00|17069.2|17065.2|17066.1|17062.1|17072.3|17068.3|17062.9|17058.9|3172
1611831600000|2021-01-28 11:00:00|17069.2|17065.2|17066.1|17062.1|17069.2|17065.2|17053.6|17049.6|2838
1611835200000|2021-01-28 12:00:00|17069.2|17065.2|17059.8|17055.8|17069.2|17065.2|17050.4|17046.4|5847
1611838800000|2021-01-28 13:00:00|17062.9|17058.9|17012.9|17008.9|17078.6|17074.6|17009.8|17005.8|19681
1611842400000|2021-01-28 14:00:00|17009.8|17005.8|16984.8|16980.8|17012.9|17008.9|16966.1|16962.1|26215
1611846000000|2021-01-28 15:00:00|16987.9|16983.9|16981.7|16977.7|17003.6|16999.6|16975.4|16971.4|19177
1611849600000|2021-01-28 16:00:00|16984.8|16980.8|16966.1|16962.1|16987.9|16983.9|16950.4|16946.4|21312
1611853200000|2021-01-28 17:00:00|16962.9|16958.9|16953.6|16949.6|16969.2|16965.2|16947.3|16943.3|13153
1611856800000|2021-01-28 18:00:00|16950.4|16946.4|16934.8|16930.8|16962.9|16958.9|16919.2|16915.2|15201
1611860400000|2021-01-28 19:00:00|16937.9|16933.9|16956.7|16952.7|16962.9|16958.9|16931.7|16927.7|12214
1611864000000|2021-01-28 20:00:00|16953.6|16949.6|16969.2|16965.2|16972.3|16968.3|16950.4|16946.4|16196
1611867600000|2021-01-28 21:00:00|16970.8|16966.8|16975.4|16971.4|16975.4|16971.4|16956.7|16952.7|8319
1611874800000|2021-01-28 23:00:00|16972.3|16968.3|16973.9|16969.9|16978.6|16974.6|16962.9|16958.9|1547
1611878400000|2021-01-29 00:00:00|16975.4|16971.4|16953.6|16949.6|16975.4|16971.4|16944.2|16940.2|2375
1611882000000|2021-01-29 01:00:00|16956.7|16952.7|16956.7|16952.7|16959.8|16955.8|16947.3|16943.3|1405
1611885600000|2021-01-29 02:00:00|16955.1|16951.1|16962.9|16958.9|16969.2|16965.2|16953.6|16949.6|1372
1611889200000|2021-01-29 03:00:00|16966.1|16962.1|16981.7|16977.7|16981.7|16977.7|16959.8|16955.8|1483
1611892800000|2021-01-29 04:00:00|16978.6|16974.6|16975.4|16971.4|16984.8|16980.8|16972.3|16968.3|1764
1611896400000|2021-01-29 05:00:00|16978.6|16974.6|16984.8|16980.8|16984.8|16980.8|16975.4|16971.4|1751
1611900000000|2021-01-29 06:00:00|16987.9|16983.9|16972.3|16968.3|16991.1|16987.1|16972.3|16968.3|2346
1611903600000|2021-01-29 07:00:00|16969.2|16965.2|16975.4|16971.4|16987.9|16983.9|16966.1|16962.1|3879
1611907200000|2021-01-29 08:00:00|16978.6|16974.6|16941.1|16937.1|16994.2|16990.2|16941.1|16937.1|5757
1611910800000|2021-01-29 09:00:00|16937.9|16933.9|16922.3|16918.3|16944.2|16940.2|16909.8|16905.8|7818
1611914400000|2021-01-29 10:00:00|16923.9|16919.9|16916.1|16912.1|16925.4|16921.4|16909.8|16905.8|4898
1611918000000|2021-01-29 11:00:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16887.9|16883.9|9818
1611921600000|2021-01-29 12:00:00|16919.2|16915.2|16906.7|16902.7|16922.3|16918.3|16906.7|16902.7|6817
1611925200000|2021-01-29 13:00:00|16903.6|16899.6|16866.1|16862.1|16944.2|16940.2|16850.4|16846.4|30127
1611928800000|2021-01-29 14:00:00|16869.2|16865.2|16884.8|16880.8|16894.2|16890.2|16844.2|16840.2|23921
1611932400000|2021-01-29 15:00:00|16886.4|16882.4|16875.4|16871.4|16906.7|16902.7|16862.9|16858.9|18516
1611936000000|2021-01-29 16:00:00|16878.6|16874.6|16906.7|16902.7|16925.4|16921.4|16878.6|16874.6|15879
1611939600000|2021-01-29 17:00:00|16909.8|16905.8|16919.2|16915.2|16934.8|16930.8|16894.2|16890.2|17902
1611943200000|2021-01-29 18:00:00|16922.3|16918.3|16897.3|16893.3|16922.3|16918.3|16891.1|16887.1|13179
1611946800000|2021-01-29 19:00:00|16900.4|16896.4|16869.2|16865.2|16912.9|16908.9|16866.1|16862.1|19919
1611950400000|2021-01-29 20:00:00|16872.3|16868.3|16903.6|16899.6|16903.6|16899.6|16850.4|16846.4|33613
1611954000000|2021-01-29 21:00:00|16900.4|16896.4|16925.4|16921.4|16931.7|16927.7|16897.3|16893.3|13725
1612134000000|2021-01-31 23:00:00|16933.3|16929.3|16912.9|16908.9|16937.9|16933.9|16909.8|16905.8|6982
1612137600000|2021-02-01 00:00:00|16916.1|16912.1|16906.7|16902.7|16919.2|16915.2|16903.6|16899.6|3147
1612141200000|2021-02-01 01:00:00|16903.6|16899.6|16900.4|16896.4|16909.8|16905.8|16897.3|16893.3|2380
1612144800000|2021-02-01 02:00:00|16898.9|16894.9|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|634
1612148400000|2021-02-01 03:00:00|16897.3|16893.3|16887.9|16883.9|16900.4|16896.4|16884.8|16880.8|1330
1612152000000|2021-02-01 04:00:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|971
1612155600000|2021-02-01 05:00:00|16881.7|16877.7|16891.1|16887.1|16891.1|16887.1|16881.7|16877.7|825
1612159200000|2021-02-01 06:00:00|16887.9|16883.9|16897.3|16893.3|16900.4|16896.4|16887.9|16883.9|1299
1612162800000|2021-02-01 07:00:00|16894.2|16890.2|16878.6|16874.6|16903.6|16899.6|16878.6|16874.6|3006
1612166400000|2021-02-01 08:00:00|16881.7|16877.7|16878.6|16874.6|16897.3|16893.3|16875.4|16871.4|5229
1612170000000|2021-02-01 09:00:00|16881.7|16877.7|16884.8|16880.8|16891.1|16887.1|16872.3|16868.3|3396
1612173600000|2021-02-01 10:00:00|16887.9|16883.9|16906.7|16902.7|16916.1|16912.1|16884.8|16880.8|5596
1612177200000|2021-02-01 11:00:00|16909.8|16905.8|16900.4|16896.4|16909.8|16905.8|16894.2|16890.2|3614
1612180800000|2021-02-01 12:00:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16887.9|16883.9|4216
1612184400000|2021-02-01 13:00:00|16898.9|16894.9|16897.3|16893.3|16922.3|16918.3|16884.8|16880.8|12677
1612188000000|2021-02-01 14:00:00|16894.2|16890.2|16900.4|16896.4|16912.9|16908.9|16881.7|16877.7|16412
1612191600000|2021-02-01 15:00:00|16903.6|16899.6|16909.8|16905.8|16916.1|16912.1|16884.8|16880.8|14299
1612195200000|2021-02-01 16:00:00|16912.9|16908.9|16928.6|16924.6|16934.8|16930.8|16909.8|16905.8|13419
1612198800000|2021-02-01 17:00:00|16925.4|16921.4|16925.4|16921.4|16937.9|16933.9|16922.3|16918.3|8398
1612202400000|2021-02-01 18:00:00|16928.6|16924.6|16919.2|16915.2|16934.8|16930.8|16909.8|16905.8|6688
1612206000000|2021-02-01 19:00:00|16922.3|16918.3|16903.6|16899.6|16922.3|16918.3|16891.1|16887.1|9297
1612209600000|2021-02-01 20:00:00|16906.7|16902.7|16919.2|16915.2|16931.7|16927.7|16903.6|16899.6|11947
1612213200000|2021-02-01 21:00:00|16922.3|16918.3|16887.9|16883.9|16922.3|16918.3|16884.8|16880.8|12450
1612220400000|2021-02-01 23:00:00|16891.1|16887.1|16884.8|16880.8|16891.1|16887.1|16875.4|16871.4|2143
1612224000000|2021-02-02 00:00:00|16887.9|16883.9|16897.3|16893.3|16903.6|16899.6|16887.9|16883.9|1530
1612227600000|2021-02-02 01:00:00|16894.2|16890.2|16878.6|16874.6|16894.2|16890.2|16872.3|16868.3|2177
1612231200000|2021-02-02 02:00:00|16880.1|16876.1|16875.4|16871.4|16884.8|16880.8|16875.4|16871.4|1172
1612234800000|2021-02-02 03:00:00|16877|16873|16894.2|16890.2|16897.3|16893.3|16875.4|16871.4|1657
1612238400000|2021-02-02 04:00:00|16891.1|16887.1|16884.8|16880.8|16897.3|16893.3|16881.7|16877.7|785
1612242000000|2021-02-02 05:00:00|16887.9|16883.9|16875.4|16871.4|16887.9|16883.9|16866.1|16862.1|1078
1612245600000|2021-02-02 06:00:00|16877|16873|16875.4|16871.4|16887.9|16883.9|16875.4|16871.4|1658
1612249200000|2021-02-02 07:00:00|16878.6|16874.6|16869.2|16865.2|16884.8|16880.8|16862.9|16858.9|3318
1612252800000|2021-02-02 08:00:00|16872.3|16868.3|16850.4|16846.4|16872.3|16868.3|16834.8|16830.8|8392
1612256400000|2021-02-02 09:00:00|16848.9|16844.9|16844.2|16840.2|16853.6|16849.6|16837.9|16833.9|4363
1612260000000|2021-02-02 10:00:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16828.6|16824.6|4335
1612263600000|2021-02-02 11:00:00|16841.1|16837.1|16828.6|16824.6|16844.2|16840.2|16825.4|16821.4|3318
1612267200000|2021-02-02 12:00:00|16831.7|16827.7|16819.2|16815.2|16831.7|16827.7|16819.2|16815.2|6028
1612270800000|2021-02-02 13:00:00|16816.1|16812.1|16819.2|16815.2|16831.7|16827.7|16809.8|16805.8|13486
1612274400000|2021-02-02 14:00:00|16816.1|16812.1|16834.8|16830.8|16847.3|16843.3|16816.1|16812.1|16151
1612278000000|2021-02-02 15:00:00|16831.7|16827.7|16834.8|16830.8|16841.1|16837.1|16825.4|16821.4|10853
1612281600000|2021-02-02 16:00:00|16831.7|16827.7|16847.3|16843.3|16853.6|16849.6|16828.6|16824.6|8923
1612285200000|2021-02-02 17:00:00|16850.4|16846.4|16844.2|16840.2|16859.8|16855.8|16844.2|16840.2|7682
1612288800000|2021-02-02 18:00:00|16847.3|16843.3|16850.4|16846.4|16856.7|16852.7|16844.2|16840.2|5349
1612292400000|2021-02-02 19:00:00|16853.6|16849.6|16844.2|16840.2|16856.7|16852.7|16837.9|16833.9|6282
1612296000000|2021-02-02 20:00:00|16847.3|16843.3|16856.7|16852.7|16856.7|16852.7|16844.2|16840.2|7784
1612299600000|2021-02-02 21:00:00|16853.6|16849.6|16856.7|16852.7|16869.2|16865.2|16847.3|16843.3|6834
1612306800000|2021-02-02 23:00:00|16859.8|16855.8|16834.8|16830.8|16859.8|16855.8|16831.7|16827.7|3929
1612310400000|2021-02-03 00:00:00|16836.4|16832.4|16822.3|16818.3|16841.1|16837.1|16822.3|16818.3|2463
1612314000000|2021-02-03 01:00:00|16825.4|16821.4|16834.8|16830.8|16834.8|16830.8|16822.3|16818.3|1886
1612317600000|2021-02-03 02:00:00|16837.9|16833.9|16834.8|16830.8|16837.9|16833.9|16828.6|16824.6|972
1612321200000|2021-02-03 03:00:00|16837.9|16833.9|16837.9|16833.9|16844.2|16840.2|16834.8|16830.8|824
1612324800000|2021-02-03 04:00:00|16834.8|16830.8|16841.1|16837.1|16841.1|16837.1|16834.8|16830.8|723
1612328400000|2021-02-03 05:00:00|16839.5|16835.5|16841.1|16837.1|16841.1|16837.1|16834.8|16830.8|513
1612332000000|2021-02-03 06:00:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16837.9|16833.9|837
1612335600000|2021-02-03 07:00:00|16839.5|16835.5|16822.3|16818.3|16841.1|16837.1|16822.3|16818.3|2166
1612339200000|2021-02-03 08:00:00|16819.2|16815.2|16831.7|16827.7|16831.7|16827.7|16816.1|16812.1|4968
1612342800000|2021-02-03 09:00:00|16828.6|16824.6|16819.2|16815.2|16837.9|16833.9|16816.1|16812.1|4182
1612346400000|2021-02-03 10:00:00|16816.1|16812.1|16819.2|16815.2|16825.4|16821.4|16812.9|16808.9|4140
1612350000000|2021-02-03 11:00:00|16816.1|16812.1|16816.1|16812.1|16822.3|16818.3|16806.7|16802.7|3236
1612353600000|2021-02-03 12:00:00|16812.9|16808.9|16819.2|16815.2|16825.4|16821.4|16806.7|16802.7|3924
1612357200000|2021-02-03 13:00:00|16816.1|16812.1|16800.4|16796.4|16819.2|16815.2|16791.1|16787.1|16596
1612360800000|2021-02-03 14:00:00|16803.6|16799.6|16802|16798|16828.6|16824.6|16797.3|16793.3|12379
1612364400000|2021-02-03 15:00:00|16797.3|16793.3|16794.2|16790.2|16825.4|16821.4|16784.8|16780.8|20726
1612368000000|2021-02-03 16:00:00|16797.3|16793.3|16784.8|16780.8|16816.1|16812.1|16784.8|16780.8|11558
1612371600000|2021-02-03 17:00:00|16787.9|16783.9|16787.9|16783.9|16800.4|16796.4|16778.6|16774.6|6377
1612375200000|2021-02-03 18:00:00|16791.1|16787.1|16797.3|16793.3|16800.4|16796.4|16791.1|16787.1|6500
1612378800000|2021-02-03 19:00:00|16794.2|16790.2|16784.8|16780.8|16794.2|16790.2|16778.6|16774.6|9380
1612382400000|2021-02-03 20:00:00|16781.7|16777.7|16775.4|16771.4|16787.9|16783.9|16766.1|16762.1|10941
1612386000000|2021-02-03 21:00:00|16778.6|16774.6|16762.9|16758.9|16784.8|16780.8|16759.8|16755.8|10217
1612393200000|2021-02-03 23:00:00|16759.8|16755.8|16759.8|16755.8|16762.9|16758.9|16753.6|16749.6|2144
1612396800000|2021-02-04 00:00:00|16762.9|16758.9|16756.7|16752.7|16762.9|16758.9|16741.1|16737.1|4499
1612400400000|2021-02-04 01:00:00|16753.6|16749.6|16750.4|16746.4|16756.7|16752.7|16741.1|16737.1|2979
1612404000000|2021-02-04 02:00:00|16747.3|16743.3|16744.2|16740.2|16750.4|16746.4|16741.1|16737.1|1127
1612407600000|2021-02-04 03:00:00|16741.1|16737.1|16747.3|16743.3|16747.3|16743.3|16737.9|16733.9|2803
1612411200000|2021-02-04 04:00:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16734.8|16730.8|1386
1612414800000|2021-02-04 05:00:00|16753.6|16749.6|16747.3|16743.3|16753.6|16749.6|16744.2|16740.2|1559
1612418400000|2021-02-04 06:00:00|16745.8|16741.8|16747.3|16743.3|16753.6|16749.6|16744.2|16740.2|1275
1612422000000|2021-02-04 07:00:00|16750.4|16746.4|16762.9|16758.9|16762.9|16758.9|16744.2|16740.2|3536
1612425600000|2021-02-04 08:00:00|16759.8|16755.8|16762.9|16758.9|16769.2|16765.2|16756.7|16752.7|5674
1612429200000|2021-02-04 09:00:00|16766.1|16762.1|16772.3|16768.3|16775.4|16771.4|16762.9|16758.9|3788
1612432800000|2021-02-04 10:00:00|16775.4|16771.4|16766.1|16762.1|16781.7|16777.7|16762.9|16758.9|4702
1612436400000|2021-02-04 11:00:00|16769.2|16765.2|16775.4|16771.4|16775.4|16771.4|16766.1|16762.1|2428
1612440000000|2021-02-04 12:00:00|16772.3|16768.3|16756.7|16752.7|16772.3|16768.3|16737.9|16733.9|7741
1612443600000|2021-02-04 13:00:00|16759.8|16755.8|16737.9|16733.9|16759.8|16755.8|16712.9|16708.9|19760
1612447200000|2021-02-04 14:00:00|16734.8|16730.8|16719.2|16715.2|16744.2|16740.2|16709.8|16705.8|19897
1612450800000|2021-02-04 15:00:00|16716.1|16712.1|16744.2|16740.2|16756.7|16752.7|16712.9|16708.9|20357
1612454400000|2021-02-04 16:00:00|16741.1|16737.1|16750.4|16746.4|16759.8|16755.8|16734.8|16730.8|10678
1612458000000|2021-02-04 17:00:00|16753.6|16749.6|16747.3|16743.3|16753.6|16749.6|16744.2|16740.2|5834
1612461600000|2021-02-04 18:00:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16744.2|16740.2|4766
1612465200000|2021-02-04 19:00:00|16747.3|16743.3|16750.4|16746.4|16753.6|16749.6|16741.1|16737.1|7654
1612468800000|2021-02-04 20:00:00|16753.6|16749.6|16747.3|16743.3|16756.7|16752.7|16747.3|16743.3|4728
1612472400000|2021-02-04 21:00:00|16750.4|16746.4|16744.2|16740.2|16759.8|16755.8|16737.9|16733.9|10560
1612479600000|2021-02-04 23:00:00|16737.9|16733.9|16750.4|16746.4|16753.6|16749.6|16737.9|16733.9|1807
1612483200000|2021-02-05 00:00:00|16753.6|16749.6|16756.7|16752.7|16756.7|16752.7|16744.2|16740.2|1867
1612486800000|2021-02-05 01:00:00|16759.8|16755.8|16769.2|16765.2|16772.3|16768.3|16759.8|16755.8|3738
1612490400000|2021-02-05 02:00:00|16766.1|16762.1|16772.3|16768.3|16772.3|16768.3|16759.8|16755.8|2043
1612494000000|2021-02-05 03:00:00|16769.2|16765.2|16766.1|16762.1|16772.3|16768.3|16762.9|16758.9|1759
1612497600000|2021-02-05 04:00:00|16762.9|16758.9|16766.1|16762.1|16769.2|16765.2|16762.9|16758.9|494
1612501200000|2021-02-05 05:00:00|16762.9|16758.9|16756.7|16752.7|16762.9|16758.9|16750.4|16746.4|1725
1612504800000|2021-02-05 06:00:00|16753.6|16749.6|16759.8|16755.8|16759.8|16755.8|16750.4|16746.4|1148
1612508400000|2021-02-05 07:00:00|16756.7|16752.7|16766.1|16762.1|16772.3|16768.3|16753.6|16749.6|2793
1612512000000|2021-02-05 08:00:00|16762.9|16758.9|16762.9|16758.9|16769.2|16765.2|16747.3|16743.3|4270
1612515600000|2021-02-05 09:00:00|16766.1|16762.1|16750.4|16746.4|16766.1|16762.1|16747.3|16743.3|2293
1612519200000|2021-02-05 10:00:00|16748.9|16744.9|16719.2|16715.2|16750.4|16746.4|16712.9|16708.9|7531
1612522800000|2021-02-05 11:00:00|16716.1|16712.1|16706.7|16702.7|16722.3|16718.3|16703.6|16699.6|5750
1612526400000|2021-02-05 12:00:00|16709.8|16705.8|16697.3|16693.3|16716.1|16712.1|16687.9|16683.9|9223
1612530000000|2021-02-05 13:00:00|16695.8|16691.8|16669.2|16665.2|16734.8|16730.8|16653.6|16649.6|37294
1612533600000|2021-02-05 14:00:00|16666.1|16662.1|16750.4|16746.4|16762.9|16758.9|16641.1|16637.1|47727
1612537200000|2021-02-05 15:00:00|16753.6|16749.6|16719.2|16715.2|16759.8|16755.8|16703.6|16699.6|20697
1612540800000|2021-02-05 16:00:00|16722.3|16718.3|16737.9|16733.9|16744.2|16740.2|16709.8|16705.8|13767
1612544400000|2021-02-05 17:00:00|16741.1|16737.1|16703.6|16699.6|16741.1|16737.1|16700.4|16696.4|10595
1612548000000|2021-02-05 18:00:00|16700.4|16696.4|16703.6|16699.6|16709.8|16705.8|16700.4|16696.4|10770
1612551600000|2021-02-05 19:00:00|16706.7|16702.7|16675.4|16671.4|16709.8|16705.8|16675.4|16671.4|9982
1612555200000|2021-02-05 20:00:00|16672.3|16668.3|16662.9|16658.9|16681.7|16677.7|16659.8|16655.8|13059
1612558800000|2021-02-05 21:00:00|16666.1|16662.1|16684.8|16680.8|16684.8|16680.8|16662.9|16658.9|7354
1612738800000|2021-02-07 23:00:00|16662.9|16658.9|16662.9|16658.9|16669.2|16665.2|16644.2|16640.2|4325
1612742400000|2021-02-08 00:00:00|16666.1|16662.1|16659.8|16655.8|16672.3|16668.3|16653.6|16649.6|3907
1612746000000|2021-02-08 01:00:00|16662.9|16658.9|16650.4|16646.4|16666.1|16662.1|16644.2|16640.2|3601
1612749600000|2021-02-08 02:00:00|16653.6|16649.6|16653.6|16649.6|16659.8|16655.8|16647.3|16643.3|2171
1612753200000|2021-02-08 03:00:00|16650.4|16646.4|16647.3|16643.3|16653.6|16649.6|16641.1|16637.1|952
1612756800000|2021-02-08 04:00:00|16644.2|16640.2|16637.9|16633.9|16647.3|16643.3|16631.7|16627.7|2751
1612760400000|2021-02-08 05:00:00|16634.8|16630.8|16644.2|16640.2|16647.3|16643.3|16628.6|16624.6|2730
1612764000000|2021-02-08 06:00:00|16647.3|16643.3|16637.9|16633.9|16647.3|16643.3|16631.7|16627.7|2017
1612767600000|2021-02-08 07:00:00|16634.8|16630.8|16641.1|16637.1|16650.4|16646.4|16634.8|16630.8|3940
1612771200000|2021-02-08 08:00:00|16637.9|16633.9|16622.3|16618.3|16641.1|16637.1|16612.9|16608.9|8379
1612774800000|2021-02-08 09:00:00|16625.4|16621.4|16637.9|16633.9|16641.1|16637.1|16619.2|16615.2|5558
1612778400000|2021-02-08 10:00:00|16636.4|16632.4|16634.8|16630.8|16637.9|16633.9|16628.6|16624.6|3378
1612782000000|2021-02-08 11:00:00|16637.9|16633.9|16644.2|16640.2|16647.3|16643.3|16622.3|16618.3|3937
1612785600000|2021-02-08 12:00:00|16641.1|16637.1|16656.7|16652.7|16659.8|16655.8|16637.9|16633.9|4806
1612789200000|2021-02-08 13:00:00|16653.6|16649.6|16669.2|16665.2|16675.4|16671.4|16631.7|16627.7|18516
1612792800000|2021-02-08 14:00:00|16670.8|16666.8|16659.8|16655.8|16681.7|16677.7|16656.7|16652.7|12211
1612796400000|2021-02-08 15:00:00|16656.7|16652.7|16697.3|16693.3|16703.6|16699.6|16656.7|16652.7|20301
1612800000000|2021-02-08 16:00:00|16700.4|16696.4|16734.8|16730.8|16737.9|16733.9|16697.3|16693.3|17138
1612803600000|2021-02-08 17:00:00|16731.7|16727.7|16719.2|16715.2|16734.8|16730.8|16716.1|16712.1|11310
1612807200000|2021-02-08 18:00:00|16722.3|16718.3|16722.3|16718.3|16725.4|16721.4|16716.1|16712.1|7510
1612810800000|2021-02-08 19:00:00|16725.4|16721.4|16712.9|16708.9|16725.4|16721.4|16712.9|16708.9|6562
1612814400000|2021-02-08 20:00:00|16716.1|16712.1|16694.2|16690.2|16716.1|16712.1|16687.9|16683.9|12865
1612818000000|2021-02-08 21:00:00|16691.1|16687.1|16691.1|16687.1|16694.2|16690.2|16675.4|16671.4|9139
1612825200000|2021-02-08 23:00:00|16694.2|16690.2|16703.6|16699.6|16706.7|16702.7|16694.2|16690.2|3289
1612828800000|2021-02-09 00:00:00|16706.7|16702.7|16694.2|16690.2|16706.7|16702.7|16691.1|16687.1|2513
1612832400000|2021-02-09 01:00:00|16691.1|16687.1|16694.2|16690.2|16700.4|16696.4|16691.1|16687.1|1628
1612836000000|2021-02-09 02:00:00|16695.8|16691.8|16716.1|16712.1|16716.1|16712.1|16691.1|16687.1|2138
1612839600000|2021-02-09 03:00:00|16712.9|16708.9|16722.3|16718.3|16722.3|16718.3|16712.9|16708.9|2391
1612843200000|2021-02-09 04:00:00|16719.2|16715.2|16719.2|16715.2|16728.6|16724.6|16716.1|16712.1|1859
1612846800000|2021-02-09 05:00:00|16717.6|16713.6|16722.3|16718.3|16725.4|16721.4|16712.9|16708.9|1105
1612850400000|2021-02-09 06:00:00|16719.2|16715.2|16716.1|16712.1|16719.2|16715.2|16712.9|16708.9|1257
1612854000000|2021-02-09 07:00:00|16719.2|16715.2|16706.7|16702.7|16725.4|16721.4|16706.7|16702.7|2938
1612857600000|2021-02-09 08:00:00|16703.6|16699.6|16744.2|16740.2|16744.2|16740.2|16697.3|16693.3|6618
1612861200000|2021-02-09 09:00:00|16747.3|16743.3|16744.2|16740.2|16753.6|16749.6|16737.9|16733.9|6463
1612864800000|2021-02-09 10:00:00|16741.1|16737.1|16744.2|16740.2|16753.6|16749.6|16737.9|16733.9|4220
1612868400000|2021-02-09 11:00:00|16745.8|16741.8|16737.9|16733.9|16747.3|16743.3|16734.8|16730.8|2280
1612872000000|2021-02-09 12:00:00|16741.1|16737.1|16725.4|16721.4|16741.1|16737.1|16725.4|16721.4|5618
1612875600000|2021-02-09 13:00:00|16728.6|16724.6|16741.1|16737.1|16750.4|16746.4|16725.4|16721.4|12511
1612879200000|2021-02-09 14:00:00|16744.2|16740.2|16747.3|16743.3|16753.6|16749.6|16725.4|16721.4|14625
1612882800000|2021-02-09 15:00:00|16744.2|16740.2|16747.3|16743.3|16759.8|16755.8|16737.9|16733.9|12769
1612886400000|2021-02-09 16:00:00|16744.2|16740.2|16747.3|16743.3|16756.7|16752.7|16737.9|16733.9|12278
1612890000000|2021-02-09 17:00:00|16744.2|16740.2|16734.8|16730.8|16747.3|16743.3|16734.8|16730.8|7406
1612893600000|2021-02-09 18:00:00|16731.7|16727.7|16719.2|16715.2|16737.9|16733.9|16719.2|16715.2|6691
1612897200000|2021-02-09 19:00:00|16716.1|16712.1|16712.9|16708.9|16719.2|16715.2|16706.7|16702.7|12248
1612900800000|2021-02-09 20:00:00|16709.8|16705.8|16706.7|16702.7|16709.8|16705.8|16694.2|16690.2|9037
1612904400000|2021-02-09 21:00:00|16709.8|16705.8|16708.3|16704.3|16709.8|16705.8|16700.4|16696.4|6464
1612911600000|2021-02-09 23:00:00|16709.8|16705.8|16694.2|16690.2|16709.8|16705.8|16691.1|16687.1|1748
1612915200000|2021-02-10 00:00:00|16697.3|16693.3|16697.3|16693.3|16703.6|16699.6|16694.2|16690.2|1174
1612918800000|2021-02-10 01:00:00|16695.8|16691.8|16697.3|16693.3|16700.4|16696.4|16687.9|16683.9|1181
1612922400000|2021-02-10 02:00:00|16694.2|16690.2|16706.7|16702.7|16706.7|16702.7|16694.2|16690.2|1234
1612926000000|2021-02-10 03:00:00|16705.1|16701.1|16709.8|16705.8|16712.9|16708.9|16703.6|16699.6|759
1612929600000|2021-02-10 04:00:00|16712.9|16708.9|16706.7|16702.7|16712.9|16708.9|16700.4|16696.4|895
1612933200000|2021-02-10 05:00:00|16703.6|16699.6|16706.7|16702.7|16706.7|16702.7|16700.4|16696.4|669
1612936800000|2021-02-10 06:00:00|16705.1|16701.1|16712.9|16708.9|16716.1|16712.1|16700.4|16696.4|1078
1612940400000|2021-02-10 07:00:00|16716.1|16712.1|16709.8|16705.8|16719.2|16715.2|16700.4|16696.4|2382
1612944000000|2021-02-10 08:00:00|16706.7|16702.7|16709.8|16705.8|16719.2|16715.2|16697.3|16693.3|5048
1612947600000|2021-02-10 09:00:00|16712.9|16708.9|16694.2|16690.2|16712.9|16708.9|16694.2|16690.2|3865
1612951200000|2021-02-10 10:00:00|16692.6|16688.6|16700.4|16696.4|16706.7|16702.7|16691.1|16687.1|2877
1612954800000|2021-02-10 11:00:00|16697.3|16693.3|16681.7|16677.7|16700.4|16696.4|16681.7|16677.7|2792
1612958400000|2021-02-10 12:00:00|16684.8|16680.8|16675.4|16671.4|16691.1|16687.1|16672.3|16668.3|5863
1612962000000|2021-02-10 13:00:00|16672.3|16668.3|16753.6|16749.6|16753.6|16749.6|16666.1|16662.1|28692
1612965600000|2021-02-10 14:00:00|16750.4|16746.4|16747.3|16743.3|16769.2|16765.2|16731.7|16727.7|23719
1612969200000|2021-02-10 15:00:00|16748.9|16744.9|16741.1|16737.1|16766.1|16762.1|16737.9|16733.9|24419
1612972800000|2021-02-10 16:00:00|16744.2|16740.2|16731.7|16727.7|16744.2|16740.2|16725.4|16721.4|11314
1612976400000|2021-02-10 17:00:00|16734.8|16730.8|16741.1|16737.1|16750.4|16746.4|16731.7|16727.7|12647
1612980000000|2021-02-10 18:00:00|16737.9|16733.9|16747.3|16743.3|16750.4|16746.4|16731.7|16727.7|11802
1612983600000|2021-02-10 19:00:00|16744.2|16740.2|16756.7|16752.7|16756.7|16752.7|16741.1|16737.1|12961
1612987200000|2021-02-10 20:00:00|16753.6|16749.6|16769.2|16765.2|16769.2|16765.2|16750.4|16746.4|10618
1612990800000|2021-02-10 21:00:00|16772.3|16768.3|16778.6|16774.6|16778.6|16774.6|16769.2|16765.2|10622
1612998000000|2021-02-10 23:00:00|16772.3|16768.3|16762.9|16758.9|16778.6|16774.6|16759.8|16755.8|1953
1613001600000|2021-02-11 00:00:00|16759.8|16755.8|16772.3|16768.3|16775.4|16771.4|16759.8|16755.8|817
1613005200000|2021-02-11 01:00:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16772.3|16768.3|586
1613008800000|2021-02-11 02:00:00|16772.3|16768.3|16777|16773|16778.6|16774.6|16772.3|16768.3|890
1613012400000|2021-02-11 03:00:00|16778.6|16774.6|16766.1|16762.1|16778.6|16774.6|16766.1|16762.1|984
1613016000000|2021-02-11 04:00:00|16769.2|16765.2|16772.3|16768.3|16772.3|16768.3|16766.1|16762.1|1399
1613019600000|2021-02-11 05:00:00|16769.2|16765.2|16769.2|16765.2|16772.3|16768.3|16766.1|16762.1|713
1613023200000|2021-02-11 06:00:00|16766.1|16762.1|16762.9|16758.9|16769.2|16765.2|16759.8|16755.8|1200
1613026800000|2021-02-11 07:00:00|16759.8|16755.8|16769.2|16765.2|16772.3|16768.3|16759.8|16755.8|1570
1613030400000|2021-02-11 08:00:00|16772.3|16768.3|16781.7|16777.7|16803.6|16799.6|16772.3|16768.3|7415
1613034000000|2021-02-11 09:00:00|16778.6|16774.6|16794.2|16790.2|16797.3|16793.3|16778.6|16774.6|4812
1613037600000|2021-02-11 10:00:00|16791.1|16787.1|16778.6|16774.6|16794.2|16790.2|16778.6|16774.6|3243
1613041200000|2021-02-11 11:00:00|16777|16773|16772.3|16768.3|16778.6|16774.6|16769.2|16765.2|3540
1613044800000|2021-02-11 12:00:00|16769.2|16765.2|16791.1|16787.1|16791.1|16787.1|16762.9|16758.9|4222
1613048400000|2021-02-11 13:00:00|16787.9|16783.9|16778.6|16774.6|16791.1|16787.1|16759.8|16755.8|11904
1613052000000|2021-02-11 14:00:00|16781.7|16777.7|16772.3|16768.3|16781.7|16777.7|16750.4|16746.4|18572
1613055600000|2021-02-11 15:00:00|16769.2|16765.2|16759.8|16755.8|16775.4|16771.4|16756.7|16752.7|12380
1613059200000|2021-02-11 16:00:00|16756.7|16752.7|16744.2|16740.2|16762.9|16758.9|16734.8|16730.8|14286
1613062800000|2021-02-11 17:00:00|16747.3|16743.3|16759.8|16755.8|16769.2|16765.2|16744.2|16740.2|17685
1613066400000|2021-02-11 18:00:00|16761.4|16757.4|16716.1|16712.1|16762.9|16758.9|16712.9|16708.9|34235
1613070000000|2021-02-11 19:00:00|16719.2|16715.2|16728.6|16724.6|16737.9|16733.9|16716.1|16712.1|12711
1613073600000|2021-02-11 20:00:00|16731.7|16727.7|16725.4|16721.4|16734.8|16730.8|16725.4|16721.4|9967
1613077200000|2021-02-11 21:00:00|16722.3|16718.3|16709.8|16705.8|16728.6|16724.6|16706.7|16702.7|8378
1613084400000|2021-02-11 23:00:00|16712.9|16708.9|16716.1|16712.1|16719.2|16715.2|16712.9|16708.9|1551
1613088000000|2021-02-12 00:00:00|16712.9|16708.9|16719.2|16715.2|16719.2|16715.2|16709.8|16705.8|1292
1613091600000|2021-02-12 01:00:00|16716.1|16712.1|16719.2|16715.2|16722.3|16718.3|16712.9|16708.9|1409
1613095200000|2021-02-12 02:00:00|16722.3|16718.3|16728.6|16724.6|16728.6|16724.6|16719.2|16715.2|671
1613098800000|2021-02-12 03:00:00|16731.7|16727.7|16728.6|16724.6|16731.7|16727.7|16725.4|16721.4|2574
1613102400000|2021-02-12 04:00:00|16730.1|16726.1|16725.4|16721.4|16731.7|16727.7|16725.4|16721.4|473
1613106000000|2021-02-12 05:00:00|16722.3|16718.3|16728.6|16724.6|16731.7|16727.7|16720.8|16716.8|450
1613109600000|2021-02-12 06:00:00|16731.7|16727.7|16728.6|16724.6|16731.7|16727.7|16728.6|16724.6|1014
1613113200000|2021-02-12 07:00:00|16725.4|16721.4|16722.3|16718.3|16731.7|16727.7|16716.1|16712.1|2729
1613116800000|2021-02-12 08:00:00|16719.2|16715.2|16737.9|16733.9|16747.3|16743.3|16716.1|16712.1|5688
1613120400000|2021-02-12 09:00:00|16734.8|16730.8|16731.7|16727.7|16741.1|16737.1|16731.7|16727.7|2076
1613124000000|2021-02-12 10:00:00|16734.8|16730.8|16731.7|16727.7|16744.2|16740.2|16731.7|16727.7|1499
1613127600000|2021-02-12 11:00:00|16728.6|16724.6|16728.6|16724.6|16734.8|16730.8|16728.6|16724.6|2221
1613131200000|2021-02-12 12:00:00|16725.4|16721.4|16695.8|16691.8|16725.4|16721.4|16684.8|16680.8|9167
1613134800000|2021-02-12 13:00:00|16694.2|16690.2|16653.6|16649.6|16697.3|16693.3|16634.8|16630.8|31529
1613138400000|2021-02-12 14:00:00|16655.1|16651.1|16628.6|16624.6|16659.8|16655.8|16619.2|16615.2|21757
1613142000000|2021-02-12 15:00:00|16625.4|16621.4|16647.3|16643.3|16653.6|16649.6|16619.2|16615.2|21533
1613145600000|2021-02-12 16:00:00|16650.4|16646.4|16647.3|16643.3|16666.1|16662.1|16641.1|16637.1|13755
1613149200000|2021-02-12 17:00:00|16644.2|16640.2|16625.4|16621.4|16647.3|16643.3|16619.2|16615.2|9667
1613152800000|2021-02-12 18:00:00|16628.6|16624.6|16622.3|16618.3|16637.9|16633.9|16619.2|16615.2|10419
1613156400000|2021-02-12 19:00:00|16625.4|16621.4|16616.1|16612.1|16628.6|16624.6|16616.1|16612.1|10168
1613160000000|2021-02-12 20:00:00|16612.9|16608.9|16606.7|16602.7|16616.1|16612.1|16597.3|16593.3|12051
1613163600000|2021-02-12 21:00:00|16605.1|16601.1|16597.3|16593.3|16606.7|16602.7|16591.1|16587.1|8113
1613343600000|2021-02-14 23:00:00|16584.8|16580.8|16544.2|16540.2|16591.1|16587.1|16534.8|16530.8|6330
1613347200000|2021-02-15 00:00:00|16541.1|16537.1|16547.3|16543.3|16547.3|16543.3|16531.7|16527.7|3201
1613350800000|2021-02-15 01:00:00|16550.4|16546.4|16544.2|16540.2|16553.6|16549.6|16541.1|16537.1|1397
1613354400000|2021-02-15 02:00:00|16541.1|16537.1|16534.8|16530.8|16541.1|16537.1|16531.7|16527.7|753
1613358000000|2021-02-15 03:00:00|16531.7|16527.7|16516.1|16512.1|16534.8|16530.8|16512.9|16508.9|3494
1613361600000|2021-02-15 04:00:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16509.8|16505.8|1404
1613365200000|2021-02-15 05:00:00|16516.1|16512.1|16512.9|16508.9|16519.2|16515.2|16509.8|16505.8|1079
1613368800000|2021-02-15 06:00:00|16509.8|16505.8|16484.8|16480.8|16509.8|16505.8|16472.3|16468.3|5853
1613372400000|2021-02-15 07:00:00|16487.9|16483.9|16500.4|16496.4|16500.4|16496.4|16478.6|16474.6|4332
1613376000000|2021-02-15 08:00:00|16497.3|16493.3|16516.1|16512.1|16522.3|16518.3|16497.3|16493.3|6576
1613379600000|2021-02-15 09:00:00|16512.9|16508.9|16503.6|16499.6|16519.2|16515.2|16497.3|16493.3|3643
1613383200000|2021-02-15 10:00:00|16500.4|16496.4|16509.8|16505.8|16509.8|16505.8|16494.2|16490.2|3288
1613386800000|2021-02-15 11:00:00|16506.7|16502.7|16522.3|16518.3|16522.3|16518.3|16506.7|16502.7|2026
1613390400000|2021-02-15 12:00:00|16525.4|16521.4|16512.9|16508.9|16528.6|16524.6|16512.9|16508.9|2324
1613394000000|2021-02-15 13:00:00|16516.1|16512.1|16509.8|16505.8|16522.3|16518.3|16503.6|16499.6|2445
1613397600000|2021-02-15 14:00:00|16512.9|16508.9|16528.6|16524.6|16528.6|16524.6|16503.6|16499.6|5084
1613401200000|2021-02-15 15:00:00|16525.4|16521.4|16525.4|16521.4|16531.7|16527.7|16525.4|16521.4|2636
1613404800000|2021-02-15 16:00:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16519.2|16515.2|2146
1613408400000|2021-02-15 17:00:00|16519.2|16515.2|16525.4|16521.4|16528.6|16524.6|16516.1|16512.1|2402
1613430000000|2021-02-15 23:00:00|16531.7|16527.7|16519.2|16515.2|16541.1|16537.1|16516.1|16512.1|4406
1613433600000|2021-02-16 00:00:00|16522.3|16518.3|16525.4|16521.4|16547.3|16543.3|16519.2|16515.2|5218
1613437200000|2021-02-16 01:00:00|16528.6|16524.6|16541.1|16537.1|16547.3|16543.3|16522.3|16518.3|3331
1613440800000|2021-02-16 02:00:00|16537.9|16533.9|16531.7|16527.7|16544.2|16540.2|16528.6|16524.6|1833
1613444400000|2021-02-16 03:00:00|16528.6|16524.6|16534.8|16530.8|16537.9|16533.9|16528.6|16524.6|1243
1613448000000|2021-02-16 04:00:00|16531.7|16527.7|16534.8|16530.8|16537.9|16533.9|16528.6|16524.6|990
1613451600000|2021-02-16 05:00:00|16537.9|16533.9|16550.4|16546.4|16550.4|16546.4|16534.8|16530.8|1934
1613455200000|2021-02-16 06:00:00|16547.3|16543.3|16559.8|16555.8|16559.8|16555.8|16544.2|16540.2|3217
1613458800000|2021-02-16 07:00:00|16556.7|16552.7|16566.1|16562.1|16569.2|16565.2|16537.9|16533.9|3400
1613462400000|2021-02-16 08:00:00|16562.9|16558.9|16550.4|16546.4|16562.9|16558.9|16541.1|16537.1|3975
1613466000000|2021-02-16 09:00:00|16547.3|16543.3|16531.7|16527.7|16553.6|16549.6|16531.7|16527.7|3459
1613469600000|2021-02-16 10:00:00|16528.6|16524.6|16519.2|16515.2|16531.7|16527.7|16516.1|16512.1|4128
1613473200000|2021-02-16 11:00:00|16522.3|16518.3|16462.9|16458.9|16525.4|16521.4|16462.9|16458.9|9495
1613476800000|2021-02-16 12:00:00|16466.1|16462.1|16509.8|16505.8|16519.2|16515.2|16466.1|16462.1|13236
1613480400000|2021-02-16 13:00:00|16506.7|16502.7|16487.9|16483.9|16522.3|16518.3|16469.2|16465.2|24292
1613484000000|2021-02-16 14:00:00|16484.8|16480.8|16466.1|16462.1|16494.2|16490.2|16450.4|16446.4|25727
1613487600000|2021-02-16 15:00:00|16469.2|16465.2|16450.4|16446.4|16491.1|16487.1|16441.1|16437.1|29325
1613491200000|2021-02-16 16:00:00|16447.3|16443.3|16422.3|16418.3|16447.3|16443.3|16412.9|16408.9|29326
1613494800000|2021-02-16 17:00:00|16419.2|16415.2|16431.7|16427.7|16444.2|16440.2|16412.9|16408.9|19498
1613498400000|2021-02-16 18:00:00|16434.8|16430.8|16431.7|16427.7|16444.2|16440.2|16428.6|16424.6|10693
1613502000000|2021-02-16 19:00:00|16428.6|16424.6|16412.9|16408.9|16434.8|16430.8|16409.8|16405.8|13185
1613505600000|2021-02-16 20:00:00|16411.4|16407.4|16422.3|16418.3|16422.3|16418.3|16400.4|16396.4|12559
1613509200000|2021-02-16 21:00:00|16419.2|16415.2|16394.2|16390.2|16419.2|16415.2|16394.2|16390.2|9796
1613516400000|2021-02-16 23:00:00|16397.3|16393.3|16372.3|16368.3|16400.4|16396.4|16366.1|16362.1|5458
1613520000000|2021-02-17 00:00:00|16370.8|16366.8|16412.9|16408.9|16412.9|16408.9|16356.7|16352.7|6224
1613523600000|2021-02-17 01:00:00|16409.8|16405.8|16419.2|16415.2|16444.2|16440.2|16409.8|16405.8|4489
1613527200000|2021-02-17 02:00:00|16425.4|16421.4|16434.8|16430.8|16437.9|16433.9|16416.1|16412.1|2175
1613530800000|2021-02-17 03:00:00|16431.7|16427.7|16431.7|16427.7|16434.8|16430.8|16425.4|16421.4|1657
1613534400000|2021-02-17 04:00:00|16428.6|16424.6|16437.9|16433.9|16441.1|16437.1|16425.4|16421.4|1741
1613538000000|2021-02-17 05:00:00|16436.4|16432.4|16425.4|16421.4|16441.1|16437.1|16412.9|16408.9|3504
1613541600000|2021-02-17 06:00:00|16428.6|16424.6|16409.8|16405.8|16428.6|16424.6|16409.8|16405.8|3339
1613545200000|2021-02-17 07:00:00|16412.9|16408.9|16409.8|16405.8|16422.3|16418.3|16387.9|16383.9|7046
1613548800000|2021-02-17 08:00:00|16412.9|16408.9|16466.1|16462.1|16469.2|16465.2|16397.3|16393.3|11025
1613552400000|2021-02-17 09:00:00|16462.9|16458.9|16450.4|16446.4|16469.2|16465.2|16444.2|16440.2|8905
1613556000000|2021-02-17 10:00:00|16447.3|16443.3|16456.7|16452.7|16469.2|16465.2|16447.3|16443.3|5855
1613559600000|2021-02-17 11:00:00|16459.8|16455.8|16450.4|16446.4|16459.8|16455.8|16437.9|16433.9|6062
1613563200000|2021-02-17 12:00:00|16447.3|16443.3|16434.8|16430.8|16450.4|16446.4|16431.7|16427.7|2181
1613566800000|2021-02-17 13:00:00|16431.7|16427.7|16441.1|16437.1|16459.8|16455.8|16381.7|16377.7|39505
1613570400000|2021-02-17 14:00:00|16439.5|16435.5|16481.7|16477.7|16506.7|16502.7|16431.7|16427.7|42571
1613574000000|2021-02-17 15:00:00|16478.6|16474.6|16469.2|16465.2|16500.4|16496.4|16466.1|16462.1|20424
1613577600000|2021-02-17 16:00:00|16472.3|16468.3|16481.7|16477.7|16500.4|16496.4|16472.3|16468.3|14813
1613581200000|2021-02-17 17:00:00|16484.8|16480.8|16475.4|16471.4|16497.3|16493.3|16472.3|16468.3|14428
1613584800000|2021-02-17 18:00:00|16478.6|16474.6|16441.1|16437.1|16484.8|16480.8|16428.6|16424.6|28593
1613588400000|2021-02-17 19:00:00|16439.5|16435.5|16441.1|16437.1|16453.6|16449.6|16422.3|16418.3|19332
1613592000000|2021-02-17 20:00:00|16444.2|16440.2|16472.3|16468.3|16472.3|16468.3|16437.9|16433.9|9279
1613595600000|2021-02-17 21:00:00|16469.2|16465.2|16500.4|16496.4|16502|16498|16466.1|16462.1|8902
1613602800000|2021-02-17 23:00:00|16503.6|16499.6|16497.3|16493.3|16516.1|16512.1|16497.3|16493.3|2734
1613606400000|2021-02-18 00:00:00|16494.2|16490.2|16519.2|16515.2|16525.4|16521.4|16484.8|16480.8|3729
1613610000000|2021-02-18 01:00:00|16520.8|16516.8|16512.9|16508.9|16525.4|16521.4|16506.7|16502.7|2158
1613613600000|2021-02-18 02:00:00|16509.8|16505.8|16484.8|16480.8|16509.8|16505.8|16481.7|16477.7|1916
1613617200000|2021-02-18 03:00:00|16487.9|16483.9|16503.6|16499.6|16506.7|16502.7|16484.8|16480.8|2193
1613620800000|2021-02-18 04:00:00|16506.7|16502.7|16494.2|16490.2|16512.9|16508.9|16494.2|16490.2|1679
1613624400000|2021-02-18 05:00:00|16492.6|16488.6|16494.2|16490.2|16497.3|16493.3|16484.8|16480.8|1977
1613628000000|2021-02-18 06:00:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16478.6|16474.6|1519
1613631600000|2021-02-18 07:00:00|16491.1|16487.1|16494.2|16490.2|16497.3|16493.3|16478.6|16474.6|3885
1613635200000|2021-02-18 08:00:00|16497.3|16493.3|16481.7|16477.7|16497.3|16493.3|16462.9|16458.9|7584
1613638800000|2021-02-18 09:00:00|16484.8|16480.8|16462.9|16458.9|16487.9|16483.9|16450.4|16446.4|5473
1613642400000|2021-02-18 10:00:00|16459.8|16455.8|16469.2|16465.2|16472.3|16468.3|16447.3|16443.3|4820
1613646000000|2021-02-18 11:00:00|16472.3|16468.3|16447.3|16443.3|16481.7|16477.7|16447.3|16443.3|4540
1613649600000|2021-02-18 12:00:00|16450.4|16446.4|16431.7|16427.7|16450.4|16446.4|16428.6|16424.6|10119
1613653200000|2021-02-18 13:00:00|16428.6|16424.6|16422.3|16418.3|16444.2|16440.2|16416.1|16412.1|16447
1613656800000|2021-02-18 14:00:00|16419.2|16415.2|16391.1|16387.1|16419.2|16415.2|16384.8|16380.8|36224
1613660400000|2021-02-18 15:00:00|16394.2|16390.2|16456.7|16452.7|16456.7|16452.7|16381.7|16377.7|24767
1613664000000|2021-02-18 16:00:00|16453.6|16449.6|16459.8|16455.8|16466.1|16462.1|16441.1|16437.1|22899
1613667600000|2021-02-18 17:00:00|16456.7|16452.7|16447.3|16443.3|16469.2|16465.2|16447.3|16443.3|18154
1613671200000|2021-02-18 18:00:00|16450.4|16446.4|16459.8|16455.8|16459.8|16455.8|16434.8|16430.8|13331
1613674800000|2021-02-18 19:00:00|16456.7|16452.7|16453.6|16449.6|16478.6|16474.6|16448.9|16444.9|18018
1613678400000|2021-02-18 20:00:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16447.3|16443.3|10684
1613682000000|2021-02-18 21:00:00|16453.6|16449.6|16431.7|16427.7|16456.7|16452.7|16428.6|16424.6|11765
1613689200000|2021-02-18 23:00:00|16441.1|16437.1|16444.2|16440.2|16447.3|16443.3|16431.7|16427.7|1895
1613692800000|2021-02-19 00:00:00|16447.3|16443.3|16437.9|16433.9|16447.3|16443.3|16431.7|16427.7|1170
1613696400000|2021-02-19 01:00:00|16439.5|16435.5|16453.6|16449.6|16466.1|16462.1|16439.5|16435.5|3639
1613700000000|2021-02-19 02:00:00|16452|16448|16459.8|16455.8|16462.9|16458.9|16447.3|16443.3|2209
1613703600000|2021-02-19 03:00:00|16456.7|16452.7|16459.8|16455.8|16469.2|16465.2|16456.7|16452.7|1857
1613707200000|2021-02-19 04:00:00|16461.4|16457.4|16453.6|16449.6|16462.9|16458.9|16450.4|16446.4|1054
1613710800000|2021-02-19 05:00:00|16450.4|16446.4|16434.8|16430.8|16453.6|16449.6|16431.7|16427.7|1617
1613714400000|2021-02-19 06:00:00|16436.4|16432.4|16406.7|16402.7|16437.9|16433.9|16406.7|16402.7|4227
1613718000000|2021-02-19 07:00:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16397.3|16393.3|6393
1613721600000|2021-02-19 08:00:00|16412.9|16408.9|16422.3|16418.3|16444.2|16440.2|16409.8|16405.8|8494
1613725200000|2021-02-19 09:00:00|16423.9|16419.9|16419.2|16415.2|16437.9|16433.9|16406.7|16402.7|7848
1613728800000|2021-02-19 10:00:00|16416.1|16412.1|16406.7|16402.7|16425.4|16421.4|16406.7|16402.7|3012
1613732400000|2021-02-19 11:00:00|16409.8|16405.8|16416.1|16412.1|16428.6|16424.6|16406.7|16402.7|3857
1613736000000|2021-02-19 12:00:00|16412.9|16408.9|16403.6|16399.6|16416.1|16412.1|16397.3|16393.3|8098
1613739600000|2021-02-19 13:00:00|16406.7|16402.7|16381.7|16377.7|16416.1|16412.1|16375.4|16371.4|21057
1613743200000|2021-02-19 14:00:00|16378.6|16374.6|16369.2|16365.2|16391.1|16387.1|16359.8|16355.8|26724
1613746800000|2021-02-19 15:00:00|16366.1|16362.1|16356.7|16352.7|16375.4|16371.4|16334.8|16330.8|45738
1613750400000|2021-02-19 16:00:00|16353.6|16349.6|16337.9|16333.9|16369.2|16365.2|16334.8|16330.8|17150
1613754000000|2021-02-19 17:00:00|16334.8|16330.8|16322.3|16318.3|16337.9|16333.9|16300.4|16296.4|26277
1613757600000|2021-02-19 18:00:00|16319.2|16315.2|16312.9|16308.9|16325.4|16321.4|16284.8|16280.8|48049
1613761200000|2021-02-19 19:00:00|16309.8|16305.8|16312.9|16308.9|16322.3|16318.3|16303.6|16299.6|30929
1613764800000|2021-02-19 20:00:00|16309.8|16305.8|16316.1|16312.1|16319.2|16315.2|16303.6|16299.6|15614
1613768400000|2021-02-19 21:00:00|16319.2|16315.2|16320.8|16316.8|16325.4|16321.4|16316.1|16312.1|7293
1613948400000|2021-02-21 23:00:00|16303.6|16299.6|16278.6|16274.6|16303.6|16299.6|16247.3|16243.3|7966
1613952000000|2021-02-22 00:00:00|16281.7|16277.7|16278.6|16274.6|16297.3|16293.3|16269.2|16265.2|4657
1613955600000|2021-02-22 01:00:00|16275.4|16271.4|16237.9|16233.9|16278.6|16274.6|16234.8|16230.8|7036
1613959200000|2021-02-22 02:00:00|16241.1|16237.1|16256.7|16252.7|16272.3|16268.3|16209.8|16205.8|7375
1613962800000|2021-02-22 03:00:00|16259.8|16255.8|16234.8|16230.8|16262.9|16258.9|16225.4|16221.4|3588
1613966400000|2021-02-22 04:00:00|16237.9|16233.9|16230.1|16226.1|16241.1|16237.1|16216.1|16212.1|2171
1613970000000|2021-02-22 05:00:00|16228.6|16224.6|16237.9|16233.9|16237.9|16233.9|16216.1|16212.1|3918
1613973600000|2021-02-22 06:00:00|16234.8|16230.8|16216.1|16212.1|16244.2|16240.2|16209.8|16205.8|3085
1613977200000|2021-02-22 07:00:00|16212.9|16208.9|16228.6|16224.6|16256.7|16252.7|16212.9|16208.9|13272
1613980800000|2021-02-22 08:00:00|16231.7|16227.7|16269.2|16265.2|16269.2|16265.2|16212.9|16208.9|13268
1613984400000|2021-02-22 09:00:00|16266.1|16262.1|16272.3|16268.3|16275.4|16271.4|16237.9|16233.9|11122
1613988000000|2021-02-22 10:00:00|16269.2|16265.2|16269.2|16265.2|16287.9|16283.9|16269.2|16265.2|11124
1613991600000|2021-02-22 11:00:00|16266.1|16262.1|16256.7|16252.7|16284.8|16280.8|16253.6|16249.6|8763
1613995200000|2021-02-22 12:00:00|16253.6|16249.6|16250.4|16246.4|16259.8|16255.8|16234.8|16230.8|10310
1613998800000|2021-02-22 13:00:00|16253.6|16249.6|16303.6|16299.6|16325.4|16321.4|16253.6|16249.6|32502
1614002400000|2021-02-22 14:00:00|16306.7|16302.7|16322.3|16318.3|16344.2|16340.2|16275.4|16271.4|59776
1614006000000|2021-02-22 15:00:00|16325.4|16321.4|16316.1|16312.1|16344.2|16340.2|16291.1|16287.1|68075
1614009600000|2021-02-22 16:00:00|16312.9|16308.9|16297.3|16293.3|16316.1|16312.1|16287.9|16283.9|53044
1614013200000|2021-02-22 17:00:00|16300.4|16296.4|16266.1|16262.1|16300.4|16296.4|16262.9|16258.9|43948
1614016800000|2021-02-22 18:00:00|16269.2|16265.2|16250.4|16246.4|16281.7|16277.7|16247.3|16243.3|63820
1614020400000|2021-02-22 19:00:00|16253.6|16249.6|16241.1|16237.1|16259.8|16255.8|16234.8|16230.8|36308
1614024000000|2021-02-22 20:00:00|16237.9|16233.9|16244.2|16240.2|16250.4|16246.4|16212.9|16208.9|44202
1614027600000|2021-02-22 21:00:00|16241.1|16237.1|16244.2|16240.2|16253.6|16249.6|16231.7|16227.7|9564
1614034800000|2021-02-22 23:00:00|16247.3|16243.3|16272.3|16268.3|16278.6|16274.6|16247.3|16243.3|2091
1614038400000|2021-02-23 00:00:00|16269.2|16265.2|16272.3|16268.3|16281.7|16277.7|16266.1|16262.1|1526
1614042000000|2021-02-23 01:00:00|16275.4|16271.4|16253.6|16249.6|16275.4|16271.4|16253.6|16249.6|1363
1614045600000|2021-02-23 02:00:00|16256.7|16252.7|16266.1|16262.1|16269.2|16265.2|16253.6|16249.6|1527
1614049200000|2021-02-23 03:00:00|16269.2|16265.2|16266.1|16262.1|16281.7|16277.7|16266.1|16262.1|1014
1614052800000|2021-02-23 04:00:00|16267.6|16263.6|16262.9|16258.9|16269.2|16265.2|16259.8|16255.8|1828
1614056400000|2021-02-23 05:00:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|547
1614060000000|2021-02-23 06:00:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|1231
1614063600000|2021-02-23 07:00:00|16255.1|16251.1|16241.1|16237.1|16272.3|16268.3|16228.6|16224.6|11625
1614067200000|2021-02-23 08:00:00|16237.9|16233.9|16206.7|16202.7|16256.7|16252.7|16206.7|16202.7|13964
1614070800000|2021-02-23 09:00:00|16209.8|16205.8|16222.3|16218.3|16225.4|16221.4|16197.3|16193.3|11698
1614074400000|2021-02-23 10:00:00|16225.4|16221.4|16253.6|16249.6|16256.7|16252.7|16216.1|16212.1|7890
1614078000000|2021-02-23 11:00:00|16256.7|16252.7|16222.3|16218.3|16256.7|16252.7|16219.2|16215.2|9256
1614081600000|2021-02-23 12:00:00|16225.4|16221.4|16231.7|16227.7|16244.2|16240.2|16225.4|16221.4|21933
1614085200000|2021-02-23 13:00:00|16234.8|16230.8|16216.1|16212.1|16250.4|16246.4|16206.7|16202.7|38118
1614088800000|2021-02-23 14:00:00|16212.9|16208.9|16225.4|16221.4|16262.9|16258.9|16184.8|16180.8|89410
1614092400000|2021-02-23 15:00:00|16228.6|16224.6|16250.4|16246.4|16272.3|16268.3|16175.4|16171.4|60075
1614096000000|2021-02-23 16:00:00|16247.3|16243.3|16237.9|16233.9|16250.4|16246.4|16212.9|16208.9|62076
1614099600000|2021-02-23 17:00:00|16241.1|16237.1|16228.6|16224.6|16256.7|16252.7|16219.2|16215.2|47112
1614103200000|2021-02-23 18:00:00|16225.4|16221.4|16225.4|16221.4|16244.2|16240.2|16212.9|16208.9|24139
1614106800000|2021-02-23 19:00:00|16222.3|16218.3|16219.2|16215.2|16234.8|16230.8|16216.1|16212.1|45058
1614110400000|2021-02-23 20:00:00|16222.3|16218.3|16225.4|16221.4|16234.8|16230.8|16200.4|16196.4|87881
1614114000000|2021-02-23 21:00:00|16222.3|16218.3|16256.7|16252.7|16259.8|16255.8|16222.3|16218.3|132392
1614121200000|2021-02-23 23:00:00|16259.8|16255.8|16259.8|16255.8|16294.2|16290.2|16250.4|16246.4|6149
1614124800000|2021-02-24 00:00:00|16253.6|16249.6|16255.1|16251.1|16259.8|16255.8|16241.1|16237.1|3577
1614128400000|2021-02-24 01:00:00|16253.6|16249.6|16250.4|16246.4|16269.2|16265.2|16222.3|16218.3|4038
1614132000000|2021-02-24 02:00:00|16247.3|16243.3|16266.1|16262.1|16272.3|16268.3|16244.2|16240.2|2067
1614135600000|2021-02-24 03:00:00|16264.5|16260.5|16256.7|16252.7|16269.2|16265.2|16253.6|16249.6|1953
1614139200000|2021-02-24 04:00:00|16253.6|16249.6|16269.2|16265.2|16275.4|16271.4|16250.4|16246.4|1780
1614142800000|2021-02-24 05:00:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16256.7|16252.7|1628
1614146400000|2021-02-24 06:00:00|16275.4|16271.4|16281.7|16277.7|16281.7|16277.7|16269.2|16265.2|2009
1614150000000|2021-02-24 07:00:00|16278.6|16274.6|16256.7|16252.7|16281.7|16277.7|16250.4|16246.4|14005
1614153600000|2021-02-24 08:00:00|16259.8|16255.8|16206.7|16202.7|16269.2|16265.2|16206.7|16202.7|8505
1614157200000|2021-02-24 09:00:00|16203.6|16199.6|16194.2|16190.2|16219.2|16215.2|16187.9|16183.9|16418
1614160800000|2021-02-24 10:00:00|16197.3|16193.3|16194.2|16190.2|16206.7|16202.7|16187.9|16183.9|7838
1614164400000|2021-02-24 11:00:00|16191.1|16187.1|16181.7|16177.7|16194.2|16190.2|16169.2|16165.2|15762
1614168000000|2021-02-24 12:00:00|16184.8|16180.8|16156.7|16152.7|16191.1|16187.1|16147.3|16143.3|34034
1614171600000|2021-02-24 13:00:00|16153.6|16149.6|16097.3|16093.3|16162.9|16158.9|16069.2|16065.2|44834
1614175200000|2021-02-24 14:00:00|16094.2|16090.2|16069.2|16065.2|16103.6|16099.6|16050.4|16046.4|108150
1614178800000|2021-02-24 15:00:00|16070.8|16066.8|16141.1|16137.1|16141.1|16137.1|16062.9|16058.9|82653
1614182400000|2021-02-24 16:00:00|16139.5|16135.5|16166.1|16162.1|16169.2|16165.2|16116.1|16112.1|52954
1614186000000|2021-02-24 17:00:00|16162.9|16158.9|16180.1|16176.1|16187.9|16183.9|16156.7|16152.7|58898
1614189600000|2021-02-24 18:00:00|16178.6|16174.6|16156.7|16152.7|16194.2|16190.2|16153.6|16149.6|37165
1614193200000|2021-02-24 19:00:00|16153.6|16149.6|16153.6|16149.6|16187.9|16183.9|16147.3|16143.3|34236
1614196800000|2021-02-24 20:00:00|||||||||1
1621929600000|2021-05-25 08:00:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|4428
1621933200000|2021-05-25 09:00:00|15645.8|15641.8|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|5544
1621936800000|2021-05-25 10:00:00|15641.1|15637.1|15644.2|15640.2|15652|15648|15634.8|15630.8|18174
1621940400000|2021-05-25 11:00:00|15645.8|15641.8|15637.9|15633.9|15650.4|15646.4|15634.8|15630.8|13488
1621944000000|2021-05-25 12:00:00|15636.4|15632.4|15641.1|15637.1|15647.3|15643.3|15625.4|15621.4|65066
1621947600000|2021-05-25 13:00:00|15637.9|15633.9|15669.2|15665.2|15672.3|15668.3|15628.6|15624.6|43811
1621951200000|2021-05-25 14:00:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15656.7|15652.7|70803
1621954800000|2021-05-25 15:00:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15659.8|15655.8|37708
1621958400000|2021-05-25 16:00:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15664.5|15660.5|15779
1621962000000|2021-05-25 17:00:00|15675.4|15671.4|15694.2|15690.2|15697.3|15693.3|15675.4|15671.4|14885
1621965600000|2021-05-25 18:00:00|15695.8|15691.8|15703.6|15699.6|15706.7|15702.7|15687.9|15683.9|40807
1621969200000|2021-05-25 19:00:00|15700.4|15696.4|15716.1|15712.1|15716.1|15712.1|15700.4|15696.4|49372
1621972800000|2021-05-25 20:00:00|15714.5|15710.5|15712.9|15708.9|15719.2|15715.2|15703.6|15699.6|34410
1621980000000|2021-05-25 22:00:00|15709.8|15705.8|15706.7|15702.7|15712.9|15708.9|15700.4|15696.4|415
1621983600000|2021-05-25 23:00:00|15703.6|15699.6|15706.7|15702.7|15712.9|15708.9|15703.6|15699.6|350
1621987200000|2021-05-26 00:00:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|643
1621990800000|2021-05-26 01:00:00|15698.9|15694.9|15694.2|15690.2|15706.7|15702.7|15691.1|15687.1|1533
1621994400000|2021-05-26 02:00:00|15692.6|15688.6|15684.8|15680.8|15694.2|15690.2|15681.7|15677.7|993
1621998000000|2021-05-26 03:00:00|15683.3|15679.3|15689.5|15685.5|15689.5|15685.5|15681.7|15677.7|1364
1622001600000|2021-05-26 04:00:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|1318
1622005200000|2021-05-26 05:00:00|15684.8|15680.8|15678.6|15674.6|15687.9|15683.9|15675.4|15671.4|1283
1622008800000|2021-05-26 06:00:00|15675.4|15671.4|15681.7|15677.7|15691.1|15687.1|15675.4|15671.4|2584
1622012400000|2021-05-26 07:00:00|15678.6|15674.6|15703.6|15699.6|15703.6|15699.6|15678.6|15674.6|4184
1622016000000|2021-05-26 08:00:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15700.4|15696.4|12946
1622019600000|2021-05-26 09:00:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15681.7|15677.7|5410
1622023200000|2021-05-26 10:00:00|15706.7|15702.7|15716.1|15712.1|15716.1|15712.1|15703.6|15699.6|11674
1622026800000|2021-05-26 11:00:00|15714.5|15710.5|15716.1|15712.1|15722.3|15718.3|15706.7|15702.7|28577
1622030400000|2021-05-26 12:00:00|15712.9|15708.9|15712.9|15708.9|15728.6|15724.6|15700.4|15696.4|31412
1622034000000|2021-05-26 13:00:00|15709.8|15705.8|15728.6|15724.6|15728.6|15724.6|15697.3|15693.3|37063
1622037600000|2021-05-26 14:00:00|15731.7|15727.7|15722.3|15718.3|15737.9|15733.9|15722.3|15718.3|73531
1622041200000|2021-05-26 15:00:00|15725.4|15721.4|15712.9|15708.9|15731.7|15727.7|15712.9|15708.9|22026
1622044800000|2021-05-26 16:00:00|15716.1|15712.1|15719.2|15715.2|15731.7|15727.7|15630.1|15626.1|173503
1622048400000|2021-05-26 17:00:00|15717.6|15713.6|15681.7|15677.7|15725.4|15721.4|15672.3|15668.3|42805
1622052000000|2021-05-26 18:00:00|15678.6|15674.6|15694.2|15690.2|15697.3|15693.3|15675.4|15671.4|29382
1622055600000|2021-05-26 19:00:00|15691.1|15687.1|15684.8|15680.8|15694.2|15690.2|15675.4|15671.4|18399
1622059200000|2021-05-26 20:00:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15678.6|15674.6|6844
1622066400000|2021-05-26 22:00:00|15683.3|15679.3|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|745
1622070000000|2021-05-26 23:00:00|15687.9|15683.9|15683.3|15679.3|15692.6|15688.6|15683.3|15679.3|587
1622073600000|2021-05-27 00:00:00|15681.7|15677.7|15684.8|15680.8|15691.1|15687.1|15681.7|15677.7|691
1622077200000|2021-05-27 01:00:00|15681.7|15677.7|15678.6|15674.6|15691.1|15687.1|15678.6|15674.6|903
1622080800000|2021-05-27 02:00:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|508
1622084400000|2021-05-27 03:00:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|665
1622088000000|2021-05-27 04:00:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|329
1622091600000|2021-05-27 05:00:00|15684.8|15680.8|15691.1|15687.1|15697.3|15693.3|15684.8|15680.8|843
1622095200000|2021-05-27 06:00:00|15694.2|15690.2|15691.1|15687.1|15700.4|15696.4|15687.9|15683.9|1754
1622098800000|2021-05-27 07:00:00|15687.9|15683.9|15662.9|15658.9|15691.1|15687.1|15659.8|15655.8|4395
1622102400000|2021-05-27 08:00:00|15666.1|15662.1|15675.4|15671.4|15675.4|15671.4|15662.9|15658.9|5213
1622106000000|2021-05-27 09:00:00|15672.3|15668.3|15678.6|15674.6|15678.6|15674.6|15662.9|15658.9|8611
1622109600000|2021-05-27 10:00:00|15681.7|15677.7|15666.1|15662.1|15681.7|15677.7|15662.9|15658.9|3099
1622113200000|2021-05-27 11:00:00|15662.9|15658.9|15637.9|15633.9|15669.2|15665.2|15637.9|15633.9|11297
1622116800000|2021-05-27 12:00:00|15634.8|15630.8|15625.4|15621.4|15637.9|15633.9|15603.6|15599.6|20821
1622120400000|2021-05-27 13:00:00|15628.6|15624.6|15616.1|15612.1|15631.7|15627.7|15603.6|15599.6|21988
1622124000000|2021-05-27 14:00:00|15619.2|15615.2|15600.4|15596.4|15631.7|15627.7|15591.1|15587.1|16482
1622127600000|2021-05-27 15:00:00|15603.6|15599.6|15603.6|15599.6|15612.9|15608.9|15591.1|15587.1|16956
1622131200000|2021-05-27 16:00:00|15600.4|15596.4|15597.3|15593.3|15606.7|15602.7|15591.1|15587.1|8188
1622134800000|2021-05-27 17:00:00|15600.4|15596.4|15619.2|15615.2|15622.3|15618.3|15597.3|15593.3|11163
1622138400000|2021-05-27 18:00:00|15616.1|15612.1|15619.2|15615.2|15625.4|15621.4|15609.8|15605.8|6777
1622142000000|2021-05-27 19:00:00|15622.3|15618.3|15634.8|15630.8|15634.8|15630.8|15619.2|15615.2|14666
1622145600000|2021-05-27 20:00:00|15631.7|15627.7|15622.3|15618.3|15634.8|15630.8|15622.3|15618.3|16709
1622152800000|2021-05-27 22:00:00|15625.4|15621.4|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|939
1622156400000|2021-05-27 23:00:00|15616.1|15612.1|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|1143
1622160000000|2021-05-28 00:00:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|2148
1622163600000|2021-05-28 01:00:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|1294
1622167200000|2021-05-28 02:00:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|692
1622170800000|2021-05-28 03:00:00|15612.9|15608.9|15609.8|15605.8|15616.1|15612.1|15606.7|15602.7|1025
1622174400000|2021-05-28 04:00:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|2250
1622178000000|2021-05-28 05:00:00|15606.7|15602.7|15616.1|15612.1|15619.2|15615.2|15603.6|15599.6|2076
1622181600000|2021-05-28 06:00:00|15612.9|15608.9|15603.6|15599.6|15622.3|15618.3|15597.3|15593.3|3958
1622185200000|2021-05-28 07:00:00|15600.4|15596.4|15616.1|15612.1|15622.3|15618.3|15600.4|15596.4|3028
1622188800000|2021-05-28 08:00:00|15619.2|15615.2|15625.4|15621.4|15631.7|15627.7|15612.9|15608.9|4207
1622192400000|2021-05-28 09:00:00|15622.3|15618.3|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|4393
1622196000000|2021-05-28 10:00:00|15625.4|15621.4|15631.7|15627.7|15634.8|15630.8|15622.3|15618.3|4188
1622199600000|2021-05-28 11:00:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|6919
1622203200000|2021-05-28 12:00:00|15628.6|15624.6|15625.4|15621.4|15631.7|15627.7|15606.7|15602.7|15330
1622206800000|2021-05-28 13:00:00|15622.3|15618.3|15647.3|15643.3|15653.6|15649.6|15622.3|15618.3|19018
1622210400000|2021-05-28 14:00:00|15650.4|15646.4|15659.8|15655.8|15662.9|15658.9|15647.3|15643.3|10863
1622214000000|2021-05-28 15:00:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15647.3|15643.3|9672
1622217600000|2021-05-28 16:00:00|15662.9|15658.9|15653.6|15649.6|15666.1|15662.1|15644.2|15640.2|18591
1622221200000|2021-05-28 17:00:00|15656.7|15652.7|15681.7|15677.7|15684.8|15680.8|15653.6|15649.6|27016
1622224800000|2021-05-28 18:00:00|15678.6|15674.6|15650.4|15646.4|15681.7|15677.7|15641.1|15637.1|13038
1622228400000|2021-05-28 19:00:00|15647.3|15643.3|15616.1|15612.1|15647.3|15643.3|15616.1|15612.1|13760
1622232000000|2021-05-28 20:00:00|15619.2|15615.2|15630.1|15626.1|15631.7|15627.7|15616.1|15612.1|6775
1622412000000|2021-05-30 22:00:00|15627|15623|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|496
1622415600000|2021-05-30 23:00:00|15630.1|15626.1|15622.3|15618.3|15630.1|15626.1|15622.3|15618.3|472
1622419200000|2021-05-31 00:00:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|753
1622422800000|2021-05-31 01:00:00|15617.6|15613.6|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|809
1622426400000|2021-05-31 02:00:00|15616.1|15612.1|15609.8|15605.8|15619.2|15615.2|15609.8|15605.8|284
1622430000000|2021-05-31 03:00:00|15611.4|15607.4|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|569
1622433600000|2021-05-31 04:00:00|15614.5|15610.5|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|335
1622437200000|2021-05-31 05:00:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|513
1622440800000|2021-05-31 06:00:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|1328
1622444400000|2021-05-31 07:00:00|15606.7|15602.7|15594.2|15590.2|15609.8|15605.8|15591.1|15587.1|3004
1622448000000|2021-05-31 08:00:00|15597.3|15593.3|15606.7|15602.7|15606.7|15602.7|15594.2|15590.2|707
1622451600000|2021-05-31 09:00:00|15605.1|15601.1|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|704
1622455200000|2021-05-31 10:00:00|15600.4|15596.4|15609.8|15605.8|15612.9|15608.9|15600.4|15596.4|773
1622458800000|2021-05-31 11:00:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|600
1622462400000|2021-05-31 12:00:00|15609.8|15605.8|15622.3|15618.3|15622.3|15618.3|15609.8|15605.8|1117
1622466000000|2021-05-31 13:00:00|15620.8|15616.8|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|1299
1622469600000|2021-05-31 14:00:00|15622.3|15618.3|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|1112
1622473200000|2021-05-31 15:00:00|15628.6|15624.6|15637.9|15633.9|15637.9|15633.9|15628.6|15624.6|1531
1622476800000|2021-05-31 16:00:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|1096
1622498400000|2021-05-31 22:00:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|1692
1622502000000|2021-05-31 23:00:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|517
1622505600000|2021-06-01 00:00:00|15628.6|15624.6|15625.4|15621.4|15634.8|15630.8|15619.2|15615.2|1277
1622509200000|2021-06-01 01:00:00|15627|15623|15603.6|15599.6|15628.6|15624.6|15597.3|15593.3|2346
1622512800000|2021-06-01 02:00:00|15605.1|15601.1|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|1073
1622516400000|2021-06-01 03:00:00|15606.7|15602.7|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|739
1622520000000|2021-06-01 04:00:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|944
1622523600000|2021-06-01 05:00:00|15608.3|15604.3|15606.7|15602.7|15611.4|15607.4|15606.7|15602.7|671
1622527200000|2021-06-01 06:00:00|15603.6|15599.6|15609.8|15605.8|15616.1|15612.1|15603.6|15599.6|1578
1622530800000|2021-06-01 07:00:00|15612.9|15608.9|15587.9|15583.9|15612.9|15608.9|15581.7|15577.7|5044
1622534400000|2021-06-01 08:00:00|15589.5|15585.5|15612.9|15608.9|15612.9|15608.9|15587.9|15583.9|3102
1622538000000|2021-06-01 09:00:00|15609.8|15605.8|15600.4|15596.4|15622.3|15618.3|15600.4|15596.4|3426
1622541600000|2021-06-01 10:00:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15597.3|15593.3|5322
1622545200000|2021-06-01 11:00:00|15603.6|15599.6|15612.9|15608.9|15619.2|15615.2|15603.6|15599.6|3535
1622548800000|2021-06-01 12:00:00|15609.8|15605.8|15591.1|15587.1|15609.8|15605.8|15572.3|15568.3|13201
1622552400000|2021-06-01 13:00:00|15587.9|15583.9|15562.9|15558.9|15603.6|15599.6|15556.7|15552.7|16413
1622556000000|2021-06-01 14:00:00|15561.4|15557.4|15569.2|15565.2|15575.4|15571.4|15550.4|15546.4|18825
1622559600000|2021-06-01 15:00:00|15566.1|15562.1|15594.2|15590.2|15597.3|15593.3|15566.1|15562.1|11048
1622563200000|2021-06-01 16:00:00|15597.3|15593.3|15612.9|15608.9|15616.1|15612.1|15594.2|15590.2|12716
1622566800000|2021-06-01 17:00:00|15616.1|15612.1|15619.2|15615.2|15625.4|15621.4|15609.8|15605.8|7684
1622570400000|2021-06-01 18:00:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|6652
1622574000000|2021-06-01 19:00:00|15609.8|15605.8|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|6319
1622577600000|2021-06-01 20:00:00|15622.3|15618.3|15625.4|15621.4|15631.7|15627.7|15619.2|15615.2|4832
1622584800000|2021-06-01 22:00:00|15622.3|15618.3|15616.1|15612.1|15625.4|15621.4|15616.1|15612.1|1113
1622588400000|2021-06-01 23:00:00|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|1118
1622592000000|2021-06-02 00:00:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|856
1622595600000|2021-06-02 01:00:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|1220
1622599200000|2021-06-02 02:00:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|1026
1622602800000|2021-06-02 03:00:00|15609.8|15605.8|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|481
1622606400000|2021-06-02 04:00:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|374
1622610000000|2021-06-02 05:00:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15616.1|15612.1|1198
1622613600000|2021-06-02 06:00:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|2285
1622617200000|2021-06-02 07:00:00|15623.9|15619.9|15612.9|15608.9|15634.8|15630.8|15612.9|15608.9|3098
1622620800000|2021-06-02 08:00:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15606.7|15602.7|4613
1622624400000|2021-06-02 09:00:00|15614.5|15610.5|15628.6|15624.6|15628.6|15624.6|15609.8|15605.8|2313
1622628000000|2021-06-02 10:00:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|2581
1622631600000|2021-06-02 11:00:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15625.4|15621.4|3727
1622635200000|2021-06-02 12:00:00|15637.9|15633.9|15631.7|15627.7|15650.4|15646.4|15628.6|15624.6|9918
1622638800000|2021-06-02 13:00:00|15634.8|15630.8|15637.9|15633.9|15659.8|15655.8|15634.8|15630.8|10705
1622642400000|2021-06-02 14:00:00|15634.8|15630.8|15647.3|15643.3|15659.8|15655.8|15631.7|15627.7|8373
1622646000000|2021-06-02 15:00:00|15650.4|15646.4|15659.8|15655.8|15662.9|15658.9|15647.3|15643.3|8647
1622649600000|2021-06-02 16:00:00|15662.9|15658.9|15656.7|15652.7|15666.1|15662.1|15653.6|15649.6|5926
1622653200000|2021-06-02 17:00:00|15653.6|15649.6|15647.3|15643.3|15656.7|15652.7|15641.1|15637.1|7116
1622656800000|2021-06-02 18:00:00|15644.2|15640.2|15653.6|15649.6|15653.6|15649.6|15641.1|15637.1|5534
1622660400000|2021-06-02 19:00:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|6409
1622664000000|2021-06-02 20:00:00|15653.6|15649.6|15662.9|15658.9|15666.1|15662.1|15653.6|15649.6|7230
1622671200000|2021-06-02 22:00:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|561
1622674800000|2021-06-02 23:00:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15662.9|15658.9|1105
1622678400000|2021-06-03 00:00:00|15670.8|15666.8|15659.8|15655.8|15672.3|15668.3|15656.7|15652.7|1109
1622682000000|2021-06-03 01:00:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|787
1622685600000|2021-06-03 02:00:00|15664.5|15660.5|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|595
1622689200000|2021-06-03 03:00:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|317
1622692800000|2021-06-03 04:00:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|414
1622696400000|2021-06-03 05:00:00|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|1009
1622700000000|2021-06-03 06:00:00|15659.8|15655.8|15650.4|15646.4|15659.8|15655.8|15647.3|15643.3|1965
1622703600000|2021-06-03 07:00:00|15653.6|15649.6|15644.2|15640.2|15653.6|15649.6|15631.7|15627.7|5397
1622707200000|2021-06-03 08:00:00|15641.1|15637.1|15641.1|15637.1|15647.3|15643.3|15634.8|15630.8|2819
1622710800000|2021-06-03 09:00:00|15637.9|15633.9|15637.9|15633.9|15647.3|15643.3|15634.8|15630.8|2303
1622714400000|2021-06-03 10:00:00|15636.4|15632.4|15637.9|15633.9|15644.2|15640.2|15631.7|15627.7|2992
1622718000000|2021-06-03 11:00:00|15634.8|15630.8|15650.4|15646.4|15650.4|15646.4|15628.6|15624.6|3034
1622721600000|2021-06-03 12:00:00|15647.3|15643.3|15644.2|15640.2|15659.8|15655.8|15622.3|15618.3|13620
1622725200000|2021-06-03 13:00:00|15641.1|15637.1|15619.2|15615.2|15656.7|15652.7|15612.9|15608.9|14749
1622728800000|2021-06-03 14:00:00|15617.6|15613.6|15609.8|15605.8|15628.6|15624.6|15606.7|15602.7|13993
1622732400000|2021-06-03 15:00:00|15606.7|15602.7|15609.8|15605.8|15619.2|15615.2|15606.7|15602.7|14383
1622736000000|2021-06-03 16:00:00|15612.9|15608.9|15603.6|15599.6|15612.9|15608.9|15587.9|15583.9|11359
1622739600000|2021-06-03 17:00:00|15606.7|15602.7|15609.8|15605.8|15616.1|15612.1|15603.6|15599.6|6093
1622743200000|2021-06-03 18:00:00|15606.7|15602.7|15606.7|15602.7|15612.9|15608.9|15603.6|15599.6|4117
1622746800000|2021-06-03 19:00:00|15609.8|15605.8|15603.6|15599.6|15612.9|15608.9|15603.6|15599.6|6777
1622750400000|2021-06-03 20:00:00|15600.4|15596.4|15606.7|15602.7|15612.9|15608.9|15597.3|15593.3|7068
1622757600000|2021-06-03 22:00:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|838
1622761200000|2021-06-03 23:00:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15603.6|15599.6|554
1622764800000|2021-06-04 00:00:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|903
1622768400000|2021-06-04 01:00:00|15600.4|15596.4|15603.6|15599.6|15612.9|15608.9|15600.4|15596.4|939
1622772000000|2021-06-04 02:00:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|411
1622775600000|2021-06-04 03:00:00|15600.4|15596.4|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|533
1622779200000|2021-06-04 04:00:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|545
1622782800000|2021-06-04 05:00:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|948
1622786400000|2021-06-04 06:00:00|15603.6|15599.6|15612.9|15608.9|15616.1|15612.1|15600.4|15596.4|1622
1622790000000|2021-06-04 07:00:00|15616.1|15612.1|15616.1|15612.1|15625.4|15621.4|15609.8|15605.8|3351
1622793600000|2021-06-04 08:00:00|15612.9|15608.9|15603.6|15599.6|15616.1|15612.1|15603.6|15599.6|2428
1622797200000|2021-06-04 09:00:00|15606.7|15602.7|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|1674
1622800800000|2021-06-04 10:00:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|2065
1622804400000|2021-06-04 11:00:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15609.8|15605.8|4132
1622808000000|2021-06-04 12:00:00|15622.3|15618.3|15628.6|15624.6|15678.6|15674.6|15584.8|15580.8|28596
1622811600000|2021-06-04 13:00:00|15631.7|15627.7|15697.3|15693.3|15700.4|15696.4|15622.3|15618.3|34181
1622815200000|2021-06-04 14:00:00|15700.4|15696.4|15709.8|15705.8|15722.3|15718.3|15694.2|15690.2|27124
1622818800000|2021-06-04 15:00:00|15712.9|15708.9|15741.1|15737.1|15744.2|15740.2|15706.7|15702.7|14687
1622822400000|2021-06-04 16:00:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15731.7|15727.7|11435
1622826000000|2021-06-04 17:00:00|15741.1|15737.1|15734.8|15730.8|15747.3|15743.3|15731.7|15727.7|6360
1622829600000|2021-06-04 18:00:00|15737.9|15733.9|15747.3|15743.3|15747.3|15743.3|15737.9|15733.9|5533
1622833200000|2021-06-04 19:00:00|15744.2|15740.2|15747.3|15743.3|15750.4|15746.4|15737.9|15733.9|8537
1622836800000|2021-06-04 20:00:00|15750.4|15746.4|15747.3|15743.3|15756.7|15752.7|15741.1|15737.1|8290
1623016800000|2021-06-06 22:00:00|15758.3|15754.3|15737.9|15733.9|15759.8|15755.8|15734.8|15730.8|2202
1623020400000|2021-06-06 23:00:00|15736.4|15732.4|15728.6|15724.6|15737.9|15733.9|15725.4|15721.4|850
1623024000000|2021-06-07 00:00:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15719.2|15715.2|2591
1623027600000|2021-06-07 01:00:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|958
1623031200000|2021-06-07 02:00:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|845
1623034800000|2021-06-07 03:00:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|1385
1623038400000|2021-06-07 04:00:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|364
1623042000000|2021-06-07 05:00:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|1165
1623045600000|2021-06-07 06:00:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15712.9|15708.9|2889
1623049200000|2021-06-07 07:00:00|15716.1|15712.1|15712.9|15708.9|15725.4|15721.4|15706.7|15702.7|2602
1623052800000|2021-06-07 08:00:00|15714.5|15710.5|15706.7|15702.7|15719.2|15715.2|15703.6|15699.6|2626
1623056400000|2021-06-07 09:00:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|5173
1623060000000|2021-06-07 10:00:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15700.4|15696.4|2662
1623063600000|2021-06-07 11:00:00|15706.7|15702.7|15706.7|15702.7|15712.9|15708.9|15703.6|15699.6|3552
1623067200000|2021-06-07 12:00:00|15703.6|15699.6|15716.1|15712.1|15725.4|15721.4|15700.4|15696.4|9431
1623070800000|2021-06-07 13:00:00|15717.6|15713.6|15728.6|15724.6|15734.8|15730.8|15716.1|15712.1|10192
1623074400000|2021-06-07 14:00:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15712.9|15708.9|14411
1623078000000|2021-06-07 15:00:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15725.4|15721.4|6477
1623081600000|2021-06-07 16:00:00|15728.6|15724.6|15719.2|15715.2|15731.7|15727.7|15719.2|15715.2|5292
1623085200000|2021-06-07 17:00:00|15722.3|15718.3|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|3837
1623088800000|2021-06-07 18:00:00|15731.7|15727.7|15722.3|15718.3|15731.7|15727.7|15719.2|15715.2|5378
1623092400000|2021-06-07 19:00:00|15719.2|15715.2|15725.4|15721.4|15728.6|15724.6|15719.2|15715.2|6085
1623096000000|2021-06-07 20:00:00|15722.3|15718.3|15719.2|15715.2|15731.7|15727.7|15716.1|15712.1|6945
1623103200000|2021-06-07 22:00:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|331
1623106800000|2021-06-07 23:00:00|15723.9|15719.9|15725.4|15721.4|15728.6|15724.6|15723.9|15719.9|428
1623110400000|2021-06-08 00:00:00|15722.3|15718.3|15731.7|15727.7|15731.7|15727.7|15722.3|15718.3|1075
1623114000000|2021-06-08 01:00:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|1479
1623117600000|2021-06-08 02:00:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|702
1623121200000|2021-06-08 03:00:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|710
1623124800000|2021-06-08 04:00:00|15737.9|15733.9|15744.2|15740.2|15747.3|15743.3|15737.9|15733.9|511
1623128400000|2021-06-08 05:00:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|601
1623132000000|2021-06-08 06:00:00|15747.3|15743.3|15759.8|15755.8|15766.1|15762.1|15747.3|15743.3|3140
1623135600000|2021-06-08 07:00:00|15756.7|15752.7|15741.1|15737.1|15762.9|15758.9|15741.1|15737.1|3780
1623139200000|2021-06-08 08:00:00|15742.6|15738.6|15741.1|15737.1|15753.6|15749.6|15741.1|15737.1|3807
1623142800000|2021-06-08 09:00:00|15744.2|15740.2|15747.3|15743.3|15750.4|15746.4|15737.9|15733.9|2303
1623146400000|2021-06-08 10:00:00|15744.2|15740.2|15753.6|15749.6|15784.8|15780.8|15744.2|15740.2|9373
1623150000000|2021-06-08 11:00:00|15756.7|15752.7|15778.6|15774.6|15778.6|15774.6|15750.4|15746.4|4554
1623153600000|2021-06-08 12:00:00|15775.4|15771.4|15809.8|15805.8|15834.8|15830.8|15775.4|15771.4|25468
1623157200000|2021-06-08 13:00:00|15808.3|15804.3|15797.3|15793.3|15816.1|15812.1|15791.1|15787.1|22685
1623160800000|2021-06-08 14:00:00|15800.4|15796.4|15794.2|15790.2|15812.9|15808.9|15791.1|15787.1|19825
1623164400000|2021-06-08 15:00:00|15797.3|15793.3|15803.6|15799.6|15812.9|15808.9|15791.1|15787.1|9905
1623168000000|2021-06-08 16:00:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|7006
1623171600000|2021-06-08 17:00:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|7384
1623175200000|2021-06-08 18:00:00|15800.4|15796.4|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|8316
1623178800000|2021-06-08 19:00:00|15800.4|15796.4|15794.2|15790.2|15806.7|15802.7|15794.2|15790.2|9135
1623182400000|2021-06-08 20:00:00|15797.3|15793.3|15787.9|15783.9|15797.3|15793.3|15781.7|15777.7|6974
1623189600000|2021-06-08 22:00:00|15791.1|15787.1|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|1268
1623193200000|2021-06-08 23:00:00|15787.9|15783.9|15794.2|15790.2|15794.2|15790.2|15784.8|15780.8|596
1623196800000|2021-06-09 00:00:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|480
1623200400000|2021-06-09 01:00:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|736
1623204000000|2021-06-09 02:00:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|662
1623207600000|2021-06-09 03:00:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|1641
1623211200000|2021-06-09 04:00:00|15803.6|15799.6|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|820
1623214800000|2021-06-09 05:00:00|15809.8|15805.8|15806.7|15802.7|15812.9|15808.9|15803.6|15799.6|1301
1623218400000|2021-06-09 06:00:00|15809.8|15805.8|15812.9|15808.9|15819.2|15815.2|15803.6|15799.6|2995
1623222000000|2021-06-09 07:00:00|15816.1|15812.1|15831.7|15827.7|15834.8|15830.8|15806.7|15802.7|5245
1623225600000|2021-06-09 08:00:00|15834.8|15830.8|15834.8|15830.8|15850.4|15846.4|15828.6|15824.6|6102
1623229200000|2021-06-09 09:00:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|2294
1623232800000|2021-06-09 10:00:00|15837.9|15833.9|15847.3|15843.3|15850.4|15846.4|15834.8|15830.8|3620
1623236400000|2021-06-09 11:00:00|15850.4|15846.4|15862.9|15858.9|15869.2|15865.2|15844.2|15840.2|10180
1623240000000|2021-06-09 12:00:00|15866.1|15862.1|15887.9|15883.9|15894.2|15890.2|15850.4|15846.4|16857
1623243600000|2021-06-09 13:00:00|15889.5|15885.5|15897.3|15893.3|15919.2|15915.2|15884.8|15880.8|22615
1623247200000|2021-06-09 14:00:00|15894.2|15890.2|15872.3|15868.3|15900.4|15896.4|15866.1|15862.1|27408
1623250800000|2021-06-09 15:00:00|15875.4|15871.4|15862.9|15858.9|15875.4|15871.4|15856.7|15852.7|9872
1623254400000|2021-06-09 16:00:00|15859.8|15855.8|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|10542
1623258000000|2021-06-09 17:00:00|15859.8|15855.8|15881.7|15877.7|15881.7|15877.7|15856.7|15852.7|12389
1623261600000|2021-06-09 18:00:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15875.4|15871.4|4392
1623265200000|2021-06-09 19:00:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|5731
1623268800000|2021-06-09 20:00:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|8417
1623276000000|2021-06-09 22:00:00|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|682
1623279600000|2021-06-09 23:00:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|774
1623283200000|2021-06-10 00:00:00|15881.7|15877.7|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|1345
1623286800000|2021-06-10 01:00:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|950
1623290400000|2021-06-10 02:00:00|15894.2|15890.2|15903.6|15899.6|15903.6|15899.6|15891.1|15887.1|2078
1623294000000|2021-06-10 03:00:00|15900.4|15896.4|15903.6|15899.6|15912.9|15908.9|15900.4|15896.4|1569
1623297600000|2021-06-10 04:00:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|956
1623301200000|2021-06-10 05:00:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15897.3|15893.3|1522
1623304800000|2021-06-10 06:00:00|15906.7|15902.7|15894.2|15890.2|15909.8|15905.8|15894.2|15890.2|2877
1623308400000|2021-06-10 07:00:00|15897.3|15893.3|15869.2|15865.2|15902|15898|15866.1|15862.1|7276
1623312000000|2021-06-10 08:00:00|15872.3|15868.3|15866.1|15862.1|15878.6|15874.6|15862.9|15858.9|3450
1623315600000|2021-06-10 09:00:00|15869.2|15865.2|15859.8|15855.8|15872.3|15868.3|15856.7|15852.7|3578
1623319200000|2021-06-10 10:00:00|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15853.6|15849.6|3156
1623322800000|2021-06-10 11:00:00|15859.8|15855.8|15850.4|15846.4|15866.1|15862.1|15850.4|15846.4|6099
1623326400000|2021-06-10 12:00:00|15853.6|15849.6|15828.6|15824.6|15875.4|15871.4|15800.4|15796.4|34129
1623330000000|2021-06-10 13:00:00|15831.7|15827.7|15866.1|15862.1|15881.7|15877.7|15812.9|15808.9|31589
1623333600000|2021-06-10 14:00:00|15869.2|15865.2|15862.9|15858.9|15884.8|15880.8|15859.8|15855.8|14088
1623337200000|2021-06-10 15:00:00|15859.8|15855.8|15900.4|15896.4|15900.4|15896.4|15859.8|15855.8|15816
1623340800000|2021-06-10 16:00:00|15897.3|15893.3|15912.9|15908.9|15922.3|15918.3|15897.3|15893.3|18973
1623344400000|2021-06-10 17:00:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15891.1|15887.1|13838
1623348000000|2021-06-10 18:00:00|15912.9|15908.9|15934.8|15930.8|15934.8|15930.8|15912.9|15908.9|12655
1623351600000|2021-06-10 19:00:00|15931.7|15927.7|15962.9|15958.9|15962.9|15958.9|15931.7|15927.7|16227
1623355200000|2021-06-10 20:00:00|15966.1|15962.1|15978.6|15974.6|15978.6|15974.6|15959.8|15955.8|13050
1623362400000|2021-06-10 22:00:00|15972.3|15968.3|15962.9|15958.9|15975.4|15971.4|15962.9|15958.9|1319
1623366000000|2021-06-10 23:00:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|602
1623369600000|2021-06-11 00:00:00|15962.9|15958.9|15969.2|15965.2|15972.3|15968.3|15959.8|15955.8|2322
1623373200000|2021-06-11 01:00:00|15972.3|15968.3|15978.6|15974.6|15981.7|15977.7|15969.2|15965.2|2000
1623376800000|2021-06-11 02:00:00|15981.7|15977.7|15984.8|15980.8|15991.1|15987.1|15978.6|15974.6|3192
1623380400000|2021-06-11 03:00:00|15983.3|15979.3|15981.7|15977.7|15986.4|15982.4|15978.6|15974.6|1089
1623384000000|2021-06-11 04:00:00|15978.6|15974.6|15972.3|15968.3|15981.7|15977.7|15972.3|15968.3|1143
1623387600000|2021-06-11 05:00:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15962.9|15958.9|1213
1623391200000|2021-06-11 06:00:00|15966.1|15962.1|15975.4|15971.4|15981.7|15977.7|15966.1|15962.1|2975
1623394800000|2021-06-11 07:00:00|15978.6|15974.6|15962.9|15958.9|15984.8|15980.8|15953.6|15949.6|4606
1623398400000|2021-06-11 08:00:00|15959.8|15955.8|15991.1|15987.1|15991.1|15987.1|15959.8|15955.8|5249
1623402000000|2021-06-11 09:00:00|15987.9|15983.9|15969.2|15965.2|15991.1|15987.1|15962.9|15958.9|5721
1623405600000|2021-06-11 10:00:00|15972.3|15968.3|15959.8|15955.8|15975.4|15971.4|15956.7|15952.7|4331
1623409200000|2021-06-11 11:00:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15953.6|15949.6|6528
1623412800000|2021-06-11 12:00:00|15959.8|15955.8|15934.8|15930.8|15959.8|15955.8|15928.6|15924.6|15656
1623416400000|2021-06-11 13:00:00|15937.9|15933.9|15934.8|15930.8|15950.4|15946.4|15928.6|15924.6|11213
1623420000000|2021-06-11 14:00:00|15936.4|15932.4|15925.4|15921.4|15953.6|15949.6|15912.9|15908.9|21178
1623423600000|2021-06-11 15:00:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15916.1|15912.1|11740
1623427200000|2021-06-11 16:00:00|15922.3|15918.3|15941.1|15937.1|15944.2|15940.2|15922.3|15918.3|7884
1623430800000|2021-06-11 17:00:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|4240
1623434400000|2021-06-11 18:00:00|15934.8|15930.8|15925.4|15921.4|15937.9|15933.9|15925.4|15921.4|7837
1623438000000|2021-06-11 19:00:00|15922.3|15918.3|15937.9|15933.9|15937.9|15933.9|15922.3|15918.3|9559
1623441600000|2021-06-11 20:00:00|15934.8|15930.8|15944.2|15940.2|15950.4|15946.4|15934.8|15930.8|5630
1623621600000|2021-06-13 22:00:00|15937.9|15933.9|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|831
1623625200000|2021-06-13 23:00:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|434
1623628800000|2021-06-14 00:00:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|1163
1623632400000|2021-06-14 01:00:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|1471
1623636000000|2021-06-14 02:00:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|624
1623639600000|2021-06-14 03:00:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|260
1623643200000|2021-06-14 04:00:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|441
1623646800000|2021-06-14 05:00:00|15925.4|15921.4|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|1016
1623650400000|2021-06-14 06:00:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15931.7|15927.7|2117
1623654000000|2021-06-14 07:00:00|15941.1|15937.1|15928.6|15924.6|15947.3|15943.3|15922.3|15918.3|2346
1623657600000|2021-06-14 08:00:00|15931.7|15927.7|15937.9|15933.9|15941.1|15937.1|15925.4|15921.4|2289
1623661200000|2021-06-14 09:00:00|15934.8|15930.8|15925.4|15921.4|15937.9|15933.9|15925.4|15921.4|1860
1623664800000|2021-06-14 10:00:00|15928.6|15924.6|15937.9|15933.9|15941.1|15937.1|15925.4|15921.4|1820
1623668400000|2021-06-14 11:00:00|15934.8|15930.8|15941.1|15937.1|15944.2|15940.2|15931.7|15927.7|1793
1623672000000|2021-06-14 12:00:00|15944.2|15940.2|15925.4|15921.4|15944.2|15940.2|15922.3|15918.3|6164
1623675600000|2021-06-14 13:00:00|15922.3|15918.3|15891.1|15887.1|15925.4|15921.4|15881.7|15877.7|18338
1623679200000|2021-06-14 14:00:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15878.6|15874.6|9627
1623682800000|2021-06-14 15:00:00|15897.3|15893.3|15872.3|15868.3|15897.3|15893.3|15869.2|15865.2|10311
1623686400000|2021-06-14 16:00:00|15869.2|15865.2|15856.7|15852.7|15872.3|15868.3|15853.6|15849.6|6887
1623690000000|2021-06-14 17:00:00|15853.6|15849.6|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|3831
1623693600000|2021-06-14 18:00:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15850.4|15846.4|6507
1623697200000|2021-06-14 19:00:00|15856.7|15852.7|15872.3|15868.3|15872.3|15868.3|15856.7|15852.7|10898
1623700800000|2021-06-14 20:00:00|15869.2|15865.2|15869.2|15865.2|15875.4|15871.4|15862.9|15858.9|5343
1623708000000|2021-06-14 22:00:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|421
1623711600000|2021-06-14 23:00:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|369
1623715200000|2021-06-15 00:00:00|15872.3|15868.3|15884.8|15880.8|15884.8|15880.8|15872.3|15868.3|945
1623718800000|2021-06-15 01:00:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|1571
1623722400000|2021-06-15 02:00:00|15884.8|15880.8|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|1061
1623726000000|2021-06-15 03:00:00|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|1143
1623729600000|2021-06-15 04:00:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|312
1623733200000|2021-06-15 05:00:00|15884.8|15880.8|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|1139
1623736800000|2021-06-15 06:00:00|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15878.6|15874.6|2554
1623740400000|2021-06-15 07:00:00|15887.9|15883.9|15891.1|15887.1|15900.4|15896.4|15884.8|15880.8|3169
1623744000000|2021-06-15 08:00:00|15894.2|15890.2|15884.8|15880.8|15894.2|15890.2|15875.4|15871.4|3669
1623747600000|2021-06-15 09:00:00|15881.7|15877.7|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|2286
1623751200000|2021-06-15 10:00:00|15881.7|15877.7|15869.2|15865.2|15884.8|15880.8|15856.7|15852.7|5683
1623754800000|2021-06-15 11:00:00|15866.1|15862.1|15862.9|15858.9|15878.6|15874.6|15859.8|15855.8|4387
1623758400000|2021-06-15 12:00:00|15866.1|15862.1|15853.6|15849.6|15887.9|15883.9|15847.3|15843.3|18361
1623762000000|2021-06-15 13:00:00|15856.7|15852.7|15859.8|15855.8|15869.2|15865.2|15831.7|15827.7|16266
1623765600000|2021-06-15 14:00:00|15858.3|15854.3|15850.4|15846.4|15862.9|15858.9|15844.2|15840.2|12026
1623769200000|2021-06-15 15:00:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15844.2|15840.2|7527
1623772800000|2021-06-15 16:00:00|15861.4|15857.4|15841.1|15837.1|15862.9|15858.9|15837.9|15833.9|13752
1623776400000|2021-06-15 17:00:00|15844.2|15840.2|15856.7|15852.7|15878.6|15874.6|15837.9|15833.9|18365
1623780000000|2021-06-15 18:00:00|15853.6|15849.6|15853.6|15849.6|15862.9|15858.9|15850.4|15846.4|8948
1623783600000|2021-06-15 19:00:00|15850.4|15846.4|15862.9|15858.9|15862.9|15858.9|15847.3|15843.3|5024
1623787200000|2021-06-15 20:00:00|15859.8|15855.8|15866.1|15862.1|15877|15873|15859.8|15855.8|7216
1623794400000|2021-06-15 22:00:00|15862.9|15858.9|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|611
1623798000000|2021-06-15 23:00:00|15856.7|15852.7|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|891
1623801600000|2021-06-16 00:00:00|15862.9|15858.9|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|830
1623805200000|2021-06-16 01:00:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|833
1623808800000|2021-06-16 02:00:00|15850.4|15846.4|15850.4|15846.4|15856.7|15852.7|15847.3|15843.3|1713
1623812400000|2021-06-16 03:00:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|623
1623816000000|2021-06-16 04:00:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|826
1623819600000|2021-06-16 05:00:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|587
1623823200000|2021-06-16 06:00:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15844.2|15840.2|1927
1623826800000|2021-06-16 07:00:00|15850.4|15846.4|15859.8|15855.8|15859.8|15855.8|15847.3|15843.3|3109
1623830400000|2021-06-16 08:00:00|15856.7|15852.7|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|1740
1623834000000|2021-06-16 09:00:00|15859.8|15855.8|15872.3|15868.3|15872.3|15868.3|15853.6|15849.6|3010
1623837600000|2021-06-16 10:00:00|15869.2|15865.2|15875.4|15871.4|15884.8|15880.8|15869.2|15865.2|3524
1623841200000|2021-06-16 11:00:00|15878.6|15874.6|15875.4|15871.4|15881.7|15877.7|15866.1|15862.1|4599
1623844800000|2021-06-16 12:00:00|15877|15873|15881.7|15877.7|15887.9|15883.9|15869.2|15865.2|9203
1623848400000|2021-06-16 13:00:00|15884.8|15880.8|15891.1|15887.1|15894.2|15890.2|15875.4|15871.4|14223
1623852000000|2021-06-16 14:00:00|15887.9|15883.9|15881.7|15877.7|15887.9|15883.9|15866.1|15862.1|10693
1623855600000|2021-06-16 15:00:00|15884.8|15880.8|15894.2|15890.2|15894.2|15890.2|15878.6|15874.6|8791
1623859200000|2021-06-16 16:00:00|15892.6|15888.6|15884.8|15880.8|15897.3|15893.3|15881.7|15877.7|8581
1623862800000|2021-06-16 17:00:00|15887.9|15883.9|15889.5|15885.5|15894.2|15890.2|15887.9|15883.9|5056
1623866400000|2021-06-16 18:00:00|15875.4|15871.4|15781.7|15777.7|15875.4|15871.4|15737.9|15733.9|60312
1623870000000|2021-06-16 19:00:00|15778.6|15774.6|15794.2|15790.2|15816.1|15812.1|15778.6|15774.6|22532
1623873600000|2021-06-16 20:00:00|15797.3|15793.3|15775.4|15771.4|15797.3|15793.3|15769.2|15765.2|11172
1623880800000|2021-06-16 22:00:00|15769.2|15765.2|15759.8|15755.8|15784.8|15780.8|15756.7|15752.7|2590
1623884400000|2021-06-16 23:00:00|15756.7|15752.7|15769.2|15765.2|15772.3|15768.3|15753.6|15749.6|2872
1623888000000|2021-06-17 00:00:00|15772.3|15768.3|15762.9|15758.9|15775.4|15771.4|15753.6|15749.6|2984
1623891600000|2021-06-17 01:00:00|15766.1|15762.1|15784.8|15780.8|15786.4|15782.4|15759.8|15755.8|3186
1623895200000|2021-06-17 02:00:00|15787.9|15783.9|15787.9|15783.9|15794.2|15790.2|15781.7|15777.7|2751
1623898800000|2021-06-17 03:00:00|15784.8|15780.8|15778.6|15774.6|15791.1|15787.1|15775.4|15771.4|1945
1623902400000|2021-06-17 04:00:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|916
1623906000000|2021-06-17 05:00:00|15775.4|15771.4|15791.1|15787.1|15791.1|15787.1|15775.4|15771.4|1564
1623909600000|2021-06-17 06:00:00|15794.2|15790.2|15822.3|15818.3|15831.7|15827.7|15766.1|15762.1|8353
1623913200000|2021-06-17 07:00:00|15819.2|15815.2|15828.6|15824.6|15831.7|15827.7|15806.7|15802.7|8869
1623916800000|2021-06-17 08:00:00|15825.4|15821.4|15800.4|15796.4|15825.4|15821.4|15800.4|15796.4|6848
1623920400000|2021-06-17 09:00:00|15803.6|15799.6|15822.3|15818.3|15822.3|15818.3|15791.1|15787.1|6243
1623924000000|2021-06-17 10:00:00|15819.2|15815.2|15847.3|15843.3|15847.3|15843.3|15816.1|15812.1|7336
1623927600000|2021-06-17 11:00:00|15844.2|15840.2|15809.8|15805.8|15850.4|15846.4|15809.8|15805.8|12151
1623931200000|2021-06-17 12:00:00|15812.9|15808.9|15847.3|15843.3|15853.6|15849.6|15806.7|15802.7|19051
1623934800000|2021-06-17 13:00:00|15850.4|15846.4|15869.2|15865.2|15872.3|15868.3|15834.8|15830.8|19751
1623938400000|2021-06-17 14:00:00|15872.3|15868.3|15906.7|15902.7|15912.9|15908.9|15866.1|15862.1|31033
1623942000000|2021-06-17 15:00:00|15909.8|15905.8|15991.1|15987.1|16009.8|16005.8|15909.8|15905.8|37459
1623945600000|2021-06-17 16:00:00|15994.2|15990.2|16009.8|16005.8|16075.4|16071.4|15978.6|15974.6|45691
1623949200000|2021-06-17 17:00:00|16006.7|16002.7|16012.9|16008.9|16034.8|16030.8|15975.4|15971.4|36396
1623952800000|2021-06-17 18:00:00|16016.1|16012.1|15975.4|15971.4|16022.3|16018.3|15969.2|15965.2|19843
1623956400000|2021-06-17 19:00:00|15972.3|15968.3|15947.3|15943.3|15981.7|15977.7|15934.8|15930.8|14944
1623960000000|2021-06-17 20:00:00|15944.2|15940.2|15978.6|15974.6|15978.6|15974.6|15944.2|15940.2|10607
1623967200000|2021-06-17 22:00:00|15981.7|15977.7|15975.4|15971.4|15984.8|15980.8|15972.3|15968.3|1060
1623970800000|2021-06-17 23:00:00|15978.6|15974.6|15959.8|15955.8|15981.7|15977.7|15959.8|15955.8|1379
1623974400000|2021-06-18 00:00:00|15956.7|15952.7|15953.6|15949.6|15966.1|15962.1|15947.3|15943.3|2264
1623978000000|2021-06-18 01:00:00|15950.4|15946.4|15962.9|15958.9|15962.9|15958.9|15950.4|15946.4|1294
1623981600000|2021-06-18 02:00:00|15966.1|15962.1|15950.4|15946.4|15966.1|15962.1|15947.3|15943.3|1274
1623985200000|2021-06-18 03:00:00|15953.6|15949.6|15966.1|15962.1|15966.1|15962.1|15953.6|15949.6|915
1623988800000|2021-06-18 04:00:00|15962.9|15958.9|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|694
1623992400000|2021-06-18 05:00:00|15969.2|15965.2|15978.6|15974.6|15981.7|15977.7|15966.1|15962.1|2331
1623996000000|2021-06-18 06:00:00|15972.3|15968.3|15987.9|15983.9|15994.2|15990.2|15962.9|15958.9|4044
1623999600000|2021-06-18 07:00:00|15991.1|15987.1|16012.9|16008.9|16016.1|16012.1|15966.1|15962.1|9582
1624003200000|2021-06-18 08:00:00|16016.1|16012.1|16025.4|16021.4|16047.3|16043.3|16003.6|15999.6|9059
1624006800000|2021-06-18 09:00:00|16022.3|16018.3|16012.9|16008.9|16028.6|16024.6|16009.8|16005.8|3526
1624010400000|2021-06-18 10:00:00|16016.1|16012.1|16009.8|16005.8|16028.6|16024.6|16009.8|16005.8|3904
1624014000000|2021-06-18 11:00:00|16012.9|16008.9|16025.4|16021.4|16025.4|16021.4|16003.6|15999.6|5752
1624017600000|2021-06-18 12:00:00|16022.3|16018.3|15987.9|15983.9|16025.4|16021.4|15944.2|15940.2|26076
1624021200000|2021-06-18 13:00:00|15984.8|15980.8|16006.7|16002.7|16028.6|16024.6|15978.6|15974.6|26163
1624024800000|2021-06-18 14:00:00|16005.1|16001.1|16072.3|16068.3|16134.8|16130.8|15991.1|15987.1|48183
1624028400000|2021-06-18 15:00:00|16075.4|16071.4|16069.2|16065.2|16091.1|16087.1|16037.9|16033.9|20813
1624032000000|2021-06-18 16:00:00|16072.3|16068.3|16081.7|16077.7|16087.9|16083.9|16069.2|16065.2|10683
1624035600000|2021-06-18 17:00:00|16078.6|16074.6|16106.7|16102.7|16109.8|16105.8|16072.3|16068.3|11345
1624039200000|2021-06-18 18:00:00|16109.8|16105.8|16097.3|16093.3|16116.1|16112.1|16084.8|16080.8|16711
1624042800000|2021-06-18 19:00:00|16098.9|16094.9|16122.3|16118.3|16128.6|16124.6|16091.1|16087.1|16318
1624046400000|2021-06-18 20:00:00|16119.2|16115.2|16128.6|16124.6|16128.6|16124.6|16112.9|16108.9|6000
1624226400000|2021-06-20 22:00:00|16123.9|16119.9|16116.1|16112.1|16147.3|16143.3|16116.1|16112.1|3203
1624230000000|2021-06-20 23:00:00|16117.6|16113.6|16125.4|16121.4|16125.4|16121.4|16117.6|16113.6|963
1624233600000|2021-06-21 00:00:00|16122.3|16118.3|16156.7|16152.7|16166.1|16162.1|16119.2|16115.2|4364
1624237200000|2021-06-21 01:00:00|16153.6|16149.6|16178.6|16174.6|16178.6|16174.6|16153.6|16149.6|4422
1624240800000|2021-06-21 02:00:00|16181.7|16177.7|16197.3|16193.3|16197.3|16193.3|16178.6|16174.6|2870
1624244400000|2021-06-21 03:00:00|16198.9|16194.9|16287.9|16283.9|16309.8|16305.8|16198.9|16194.9|8338
1624248000000|2021-06-21 04:00:00|16291.1|16287.1|16272.3|16268.3|16300.4|16296.4|16266.1|16262.1|4843
1624251600000|2021-06-21 05:00:00|16269.2|16265.2|16241.1|16237.1|16272.3|16268.3|16234.8|16230.8|4885
1624255200000|2021-06-21 06:00:00|16237.9|16233.9|16206.7|16202.7|16237.9|16233.9|16197.3|16193.3|7586
1624258800000|2021-06-21 07:00:00|16203.6|16199.6|16119.2|16115.2|16206.7|16202.7|16106.7|16102.7|12910
1624262400000|2021-06-21 08:00:00|16112.9|16108.9|16141.1|16137.1|16153.6|16149.6|16112.9|16108.9|9708
1624266000000|2021-06-21 09:00:00|16144.2|16140.2|16128.6|16124.6|16150.4|16146.4|16119.2|16115.2|4751
1624269600000|2021-06-21 10:00:00|16125.4|16121.4|16125.4|16121.4|16144.2|16140.2|16109.8|16105.8|6555
1624273200000|2021-06-21 11:00:00|16122.3|16118.3|16122.3|16118.3|16133.3|16129.3|16112.9|16108.9|6402
1624276800000|2021-06-21 12:00:00|16123.9|16119.9|16059.8|16055.8|16125.4|16121.4|16056.7|16052.7|18916
1624280400000|2021-06-21 13:00:00|16061.4|16057.4|16016.1|16012.1|16066.1|16062.1|16016.1|16012.1|17312
1624284000000|2021-06-21 14:00:00|16012.9|16008.9|16028.6|16024.6|16028.6|16024.6|15997.3|15993.3|19201
1624287600000|2021-06-21 15:00:00|16025.4|16021.4|16028.6|16024.6|16050.4|16046.4|16019.2|16015.2|14633
1624291200000|2021-06-21 16:00:00|16031.7|16027.7|16003.6|15999.6|16037.9|16033.9|16003.6|15999.6|8227
1624294800000|2021-06-21 17:00:00|16006.7|16002.7|16000.4|15996.4|16009.8|16005.8|15991.1|15987.1|9047
1624298400000|2021-06-21 18:00:00|15997.3|15993.3|15991.1|15987.1|16006.7|16002.7|15984.8|15980.8|9996
1624302000000|2021-06-21 19:00:00|15994.2|15990.2|15991.1|15987.1|16006.7|16002.7|15978.6|15974.6|10278
1624305600000|2021-06-21 20:00:00|15987.9|15983.9|15981.7|15977.7|15994.2|15990.2|15969.2|15965.2|8436
1624312800000|2021-06-21 22:00:00|15984.8|15980.8|15975.4|15971.4|15991.1|15987.1|15969.2|15965.2|1022
1624316400000|2021-06-21 23:00:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15966.1|15962.1|1266
1624320000000|2021-06-22 00:00:00|15975.4|15971.4|16006.7|16002.7|16009.8|16005.8|15972.3|15968.3|2588
1624323600000|2021-06-22 01:00:00|16003.6|15999.6|16000.4|15996.4|16019.2|16015.2|16000.4|15996.4|1792
1624327200000|2021-06-22 02:00:00|15997.3|15993.3|15972.3|15968.3|16000.4|15996.4|15966.1|15962.1|1959
1624330800000|2021-06-22 03:00:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|593
1624334400000|2021-06-22 04:00:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15966.1|15962.1|835
1624338000000|2021-06-22 05:00:00|15973.9|15969.9|15959.8|15955.8|15978.6|15974.6|15959.8|15955.8|1222
1624341600000|2021-06-22 06:00:00|15958.3|15954.3|15984.8|15980.8|16000.4|15996.4|15953.6|15949.6|4167
1624345200000|2021-06-22 07:00:00|15987.9|15983.9|15962.9|15958.9|15994.2|15990.2|15956.7|15952.7|6401
1624348800000|2021-06-22 08:00:00|15959.8|15955.8|15978.6|15974.6|15978.6|15974.6|15956.7|15952.7|3203
1624352400000|2021-06-22 09:00:00|15975.4|15971.4|16006.7|16002.7|16009.8|16005.8|15972.3|15968.3|3218
1624356000000|2021-06-22 10:00:00|16009.8|16005.8|16022.3|16018.3|16041.1|16037.1|16006.7|16002.7|5472
1624359600000|2021-06-22 11:00:00|16019.2|16015.2|15987.9|15983.9|16022.3|16018.3|15975.4|15971.4|5567
1624363200000|2021-06-22 12:00:00|15991.1|15987.1|15944.2|15940.2|15991.1|15987.1|15944.2|15940.2|14999
1624366800000|2021-06-22 13:00:00|15941.1|15937.1|15953.6|15949.6|15969.2|15965.2|15928.6|15924.6|20603
1624370400000|2021-06-22 14:00:00|15950.4|15946.4|15981.7|15977.7|15987.9|15983.9|15950.4|15946.4|11385
1624374000000|2021-06-22 15:00:00|15984.8|15980.8|15994.2|15990.2|16000.4|15996.4|15975.4|15971.4|11669
1624377600000|2021-06-22 16:00:00|15991.1|15987.1|15997.3|15993.3|16003.6|15999.6|15981.7|15977.7|8270
1624381200000|2021-06-22 17:00:00|15995.8|15991.8|15987.9|15983.9|16006.7|16002.7|15984.8|15980.8|8009
1624384800000|2021-06-22 18:00:00|15984.8|15980.8|15997.3|15993.3|16003.6|15999.6|15981.7|15977.7|9077
1624388400000|2021-06-22 19:00:00|15998.9|15994.9|16009.8|16005.8|16012.9|16008.9|15991.1|15987.1|9142
1624392000000|2021-06-22 20:00:00|16006.7|16002.7|16019.2|16015.2|16025.4|16021.4|16000.4|15996.4|6868
1624399200000|2021-06-22 22:00:00|16016.1|16012.1|16016.1|16012.1|16022.3|16018.3|16012.9|16008.9|639
1624402800000|2021-06-22 23:00:00|16012.9|16008.9|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|609
1624406400000|2021-06-23 00:00:00|16011.4|16007.4|16019.2|16015.2|16025.4|16021.4|16009.8|16005.8|902
1624410000000|2021-06-23 01:00:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|938
1624413600000|2021-06-23 02:00:00|16012.9|16008.9|16019.2|16015.2|16022.3|16018.3|16012.9|16008.9|1177
1624417200000|2021-06-23 03:00:00|16022.3|16018.3|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|482
1624420800000|2021-06-23 04:00:00|16019.2|16015.2|16009.8|16005.8|16019.2|16015.2|16006.7|16002.7|802
1624424400000|2021-06-23 05:00:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16000.4|15996.4|576
1624428000000|2021-06-23 06:00:00|16008.3|16004.3|15969.2|15965.2|16008.3|16004.3|15966.1|15962.1|3476
1624431600000|2021-06-23 07:00:00|15972.3|15968.3|15981.7|15977.7|15991.1|15987.1|15969.2|15965.2|3110
1624435200000|2021-06-23 08:00:00|15984.8|15980.8|15987.9|15983.9|16000.4|15996.4|15983.3|15979.3|3209
1624438800000|2021-06-23 09:00:00|15991.1|15987.1|16000.4|15996.4|16003.6|15999.6|15991.1|15987.1|2061
1624442400000|2021-06-23 10:00:00|15998.9|15994.9|15984.8|15980.8|16006.7|16002.7|15981.7|15977.7|2969
1624446000000|2021-06-23 11:00:00|15987.9|15983.9|16012.9|16008.9|16012.9|16008.9|15984.8|15980.8|4330
1624449600000|2021-06-23 12:00:00|16009.8|16005.8|15987.9|15983.9|16016.1|16012.1|15978.6|15974.6|11024
1624453200000|2021-06-23 13:00:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15956.7|15952.7|16119
1624456800000|2021-06-23 14:00:00|15991.1|15987.1|15984.8|15980.8|16006.7|16002.7|15978.6|15974.6|14631
1624460400000|2021-06-23 15:00:00|15981.7|15977.7|15966.1|15962.1|15984.8|15980.8|15953.6|15949.6|10311
1624464000000|2021-06-23 16:00:00|15969.2|15965.2|15956.7|15952.7|15969.2|15965.2|15950.4|15946.4|7658
1624467600000|2021-06-23 17:00:00|15959.8|15955.8|15975.4|15971.4|15978.6|15974.6|15947.3|15943.3|7906
1624471200000|2021-06-23 18:00:00|15978.6|15974.6|15978.6|15974.6|15984.8|15980.8|15972.3|15968.3|5896
1624474800000|2021-06-23 19:00:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15959.8|15955.8|5670
1624478400000|2021-06-23 20:00:00|15972.3|15968.3|15978.6|15974.6|15984.8|15980.8|15972.3|15968.3|6985
1624485600000|2021-06-23 22:00:00|15975.4|15971.4|15981.7|15977.7|15984.8|15980.8|15975.4|15971.4|211
1624489200000|2021-06-23 23:00:00|15978.6|15974.6|15987.9|15983.9|15987.9|15983.9|15972.3|15968.3|479
1624492800000|2021-06-24 00:00:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15981.7|15977.7|548
1624496400000|2021-06-24 01:00:00|15989.5|15985.5|15994.2|15990.2|15994.2|15990.2|15975.4|15971.4|849
1624500000000|2021-06-24 02:00:00|15987.9|15983.9|15969.2|15965.2|15987.9|15983.9|15966.1|15962.1|1378
1624503600000|2021-06-24 03:00:00|15966.1|15962.1|15975.4|15971.4|15975.4|15971.4|15962.9|15958.9|565
1624507200000|2021-06-24 04:00:00|15978.6|15974.6|15969.2|15965.2|15978.6|15974.6|15969.2|15965.2|190
1624510800000|2021-06-24 05:00:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|364
1624514400000|2021-06-24 06:00:00|15969.2|15965.2|15956.7|15952.7|15975.4|15971.4|15950.4|15946.4|2066
1624518000000|2021-06-24 07:00:00|15959.8|15955.8|15950.4|15946.4|15959.8|15955.8|15937.9|15933.9|3790
1624521600000|2021-06-24 08:00:00|15953.6|15949.6|15962.9|15958.9|15978.6|15974.6|15947.3|15943.3|3628
1624525200000|2021-06-24 09:00:00|15959.8|15955.8|15969.2|15965.2|15975.4|15971.4|15956.7|15952.7|2067
1624528800000|2021-06-24 10:00:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|1447
1624532400000|2021-06-24 11:00:00|15972.3|15968.3|15981.7|15977.7|15984.8|15980.8|15972.3|15968.3|4688
1624536000000|2021-06-24 12:00:00|15984.8|15980.8|15978.6|15974.6|16000.4|15996.4|15978.6|15974.6|15621
1624539600000|2021-06-24 13:00:00|15975.4|15971.4|16003.6|15999.6|16003.6|15999.6|15975.4|15971.4|11892
1624543200000|2021-06-24 14:00:00|16000.4|15996.4|15994.2|15990.2|16006.7|16002.7|15984.8|15980.8|10297
1624546800000|2021-06-24 15:00:00|15997.3|15993.3|15991.1|15987.1|15997.3|15993.3|15978.6|15974.6|7275
1624550400000|2021-06-24 16:00:00|15994.2|15990.2|15984.8|15980.8|15997.3|15993.3|15975.4|15971.4|6391
1624554000000|2021-06-24 17:00:00|15987.9|15983.9|15994.2|15990.2|15997.3|15993.3|15975.4|15971.4|4982
1624557600000|2021-06-24 18:00:00|15997.3|15993.3|15994.2|15990.2|16009.8|16005.8|15994.2|15990.2|6279
1624561200000|2021-06-24 19:00:00|15995.8|15991.8|15987.9|15983.9|15997.3|15993.3|15978.6|15974.6|4871
1624564800000|2021-06-24 20:00:00|15991.1|15987.1|15984.8|15980.8|15994.2|15990.2|15975.4|15971.4|3732
1624572000000|2021-06-24 22:00:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|253
1624575600000|2021-06-24 23:00:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|413
1624579200000|2021-06-25 00:00:00|15987.9|15983.9|15981.7|15977.7|15991.1|15987.1|15975.4|15971.4|951
1624582800000|2021-06-25 01:00:00|15978.6|15974.6|15975.4|15971.4|15981.7|15977.7|15969.2|15965.2|391
1624586400000|2021-06-25 02:00:00|15972.3|15968.3|15978.6|15974.6|15981.7|15977.7|15969.2|15965.2|407
1624590000000|2021-06-25 03:00:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|330
1624593600000|2021-06-25 04:00:00|15981.7|15977.7|15975.4|15971.4|15987.9|15983.9|15975.4|15971.4|1182
1624597200000|2021-06-25 05:00:00|15972.3|15968.3|15981.7|15977.7|15994.2|15990.2|15969.2|15965.2|896
1624600800000|2021-06-25 06:00:00|15980.1|15976.1|16000.4|15996.4|16000.4|15996.4|15975.4|15971.4|1776
1624604400000|2021-06-25 07:00:00|16003.6|15999.6|15997.3|15993.3|16003.6|15999.6|15987.9|15983.9|2616
1624608000000|2021-06-25 08:00:00|15994.2|15990.2|15994.2|15990.2|16006.7|16002.7|15991.1|15987.1|2507
1624611600000|2021-06-25 09:00:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15981.7|15977.7|3507
1624615200000|2021-06-25 10:00:00|15991.1|15987.1|15991.1|15987.1|15997.3|15993.3|15978.6|15974.6|2225
1624618800000|2021-06-25 11:00:00|15987.9|15983.9|16000.4|15996.4|16000.4|15996.4|15987.9|15983.9|2492
1624622400000|2021-06-25 12:00:00|16003.6|15999.6|15997.3|15993.3|16016.1|16012.1|15981.7|15977.7|12903
1624626000000|2021-06-25 13:00:00|16000.4|15996.4|15956.7|15952.7|16000.4|15996.4|15950.4|15946.4|13387
1624629600000|2021-06-25 14:00:00|15959.8|15955.8|15897.3|15893.3|15969.2|15965.2|15891.1|15887.1|26743
1624633200000|2021-06-25 15:00:00|15894.2|15890.2|15903.6|15899.6|15919.2|15915.2|15875.4|15871.4|21194
1624636800000|2021-06-25 16:00:00|15900.4|15896.4|15881.7|15877.7|15903.6|15899.6|15878.6|15874.6|11554
1624640400000|2021-06-25 17:00:00|15884.8|15880.8|15859.8|15855.8|15884.8|15880.8|15856.7|15852.7|10579
1624644000000|2021-06-25 18:00:00|15862.9|15858.9|15878.6|15874.6|15878.6|15874.6|15859.8|15855.8|15440
1624647600000|2021-06-25 19:00:00|15875.4|15871.4|15900.4|15896.4|15903.6|15899.6|15875.4|15871.4|16355
1624651200000|2021-06-25 20:00:00|15897.3|15893.3|15903.6|15899.6|15909.8|15905.8|15897.3|15893.3|7816
1624831200000|2021-06-27 22:00:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|1316
1624834800000|2021-06-27 23:00:00|15897.3|15893.3|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|595
1624838400000|2021-06-28 00:00:00|15900.4|15896.4|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|728
1624842000000|2021-06-28 01:00:00|15895.8|15891.8|15891.1|15887.1|15900.4|15896.4|15887.9|15883.9|727
1624845600000|2021-06-28 02:00:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|505
1624849200000|2021-06-28 03:00:00|15889.5|15885.5|15897.3|15893.3|15897.3|15893.3|15887.9|15883.9|442
1624852800000|2021-06-28 04:00:00|15894.2|15890.2|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|413
1624856400000|2021-06-28 05:00:00|15903.6|15899.6|15900.4|15896.4|15906.7|15902.7|15894.2|15890.2|1229
1624860000000|2021-06-28 06:00:00|15903.6|15899.6|15903.6|15899.6|15912.9|15908.9|15897.3|15893.3|2921
1624863600000|2021-06-28 07:00:00|15900.4|15896.4|15919.2|15915.2|15925.4|15921.4|15894.2|15890.2|5152
1624867200000|2021-06-28 08:00:00|15922.3|15918.3|15919.2|15915.2|15925.4|15921.4|15916.1|15912.1|1952
1624870800000|2021-06-28 09:00:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15916.1|15912.1|1598
1624874400000|2021-06-28 10:00:00|15919.2|15915.2|15934.8|15930.8|15937.9|15933.9|15912.9|15908.9|3581
1624878000000|2021-06-28 11:00:00|15937.9|15933.9|15934.8|15930.8|15941.1|15937.1|15931.7|15927.7|4257
1624881600000|2021-06-28 12:00:00|15937.9|15933.9|15947.3|15943.3|15950.4|15946.4|15930.1|15926.1|10328
1624885200000|2021-06-28 13:00:00|15950.4|15946.4|15981.7|15977.7|15981.7|15977.7|15934.8|15930.8|19301
1624888800000|2021-06-28 14:00:00|15978.6|15974.6|15994.2|15990.2|16000.4|15996.4|15978.6|15974.6|19028
1624892400000|2021-06-28 15:00:00|15997.3|15993.3|16019.2|16015.2|16019.2|16015.2|15994.2|15990.2|11466
1624896000000|2021-06-28 16:00:00|16022.3|16018.3|16003.6|15999.6|16025.4|16021.4|16000.4|15996.4|8903
1624899600000|2021-06-28 17:00:00|16006.7|16002.7|16009.8|16005.8|16019.2|16015.2|16003.6|15999.6|6164
1624903200000|2021-06-28 18:00:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16000.4|15996.4|6087
1624906800000|2021-06-28 19:00:00|16006.7|16002.7|16006.7|16002.7|16016.1|16012.1|16000.4|15996.4|8228
1624910400000|2021-06-28 20:00:00|16003.6|15999.6|16012.9|16008.9|16016.1|16012.1|16003.6|15999.6|7064
1624917600000|2021-06-28 22:00:00|16016.1|16012.1|16009.8|16005.8|16016.1|16012.1|16006.7|16002.7|696
1624921200000|2021-06-28 23:00:00|16008.3|16004.3|16003.6|15999.6|16008.3|16004.3|16003.6|15999.6|307
1624924800000|2021-06-29 00:00:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|16000.4|15996.4|802
1624928400000|2021-06-29 01:00:00|16000.4|15996.4|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|1002
1624932000000|2021-06-29 02:00:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|869
1624935600000|2021-06-29 03:00:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|737
1624939200000|2021-06-29 04:00:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|404
1624942800000|2021-06-29 05:00:00|16009.8|16005.8|16003.6|15999.6|16009.8|16005.8|16000.4|15996.4|712
1624946400000|2021-06-29 06:00:00|16000.4|15996.4|16009.8|16005.8|16012.9|16008.9|15991.1|15987.1|2960
1624950000000|2021-06-29 07:00:00|16012.9|16008.9|15994.2|15990.2|16016.1|16012.1|15984.8|15980.8|4066
1624953600000|2021-06-29 08:00:00|15991.1|15987.1|16003.6|15999.6|16003.6|15999.6|15981.7|15977.7|2450
1624957200000|2021-06-29 09:00:00|16000.4|15996.4|16016.1|16012.1|16016.1|16012.1|16000.4|15996.4|3239
1624960800000|2021-06-29 10:00:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16003.6|15999.6|1116
1624964400000|2021-06-29 11:00:00|16000.4|15996.4|15994.2|15990.2|16009.8|16005.8|15984.8|15980.8|4664
1624968000000|2021-06-29 12:00:00|15991.1|15987.1|15972.3|15968.3|15997.3|15993.3|15950.4|15946.4|19932
1624971600000|2021-06-29 13:00:00|15970.8|15966.8|15991.1|15987.1|16000.4|15996.4|15966.1|15962.1|17373
1624975200000|2021-06-29 14:00:00|15987.9|15983.9|15987.9|15983.9|16009.8|16005.8|15981.7|15977.7|10702
1624978800000|2021-06-29 15:00:00|15991.1|15987.1|16003.6|15999.6|16006.7|16002.7|15987.9|15983.9|7396
1624982400000|2021-06-29 16:00:00|16000.4|15996.4|16006.7|16002.7|16006.7|16002.7|15994.2|15990.2|5374
1624986000000|2021-06-29 17:00:00|16003.6|15999.6|15997.3|15993.3|16006.7|16002.7|15997.3|15993.3|3954
1624989600000|2021-06-29 18:00:00|16000.4|15996.4|16009.8|16005.8|16009.8|16005.8|15997.3|15993.3|4589
1624993200000|2021-06-29 19:00:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16000.4|15996.4|13041
1624996800000|2021-06-29 20:00:00|16012.9|16008.9|16025.4|16021.4|16025.4|16021.4|16012.9|16008.9|10056
1625004000000|2021-06-29 22:00:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|790
1625007600000|2021-06-29 23:00:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|260
1625011200000|2021-06-30 00:00:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|562
1625014800000|2021-06-30 01:00:00|16019.2|16015.2|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|283
1625018400000|2021-06-30 02:00:00|16012.9|16008.9|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|763
1625022000000|2021-06-30 03:00:00|16014.5|16010.5|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|308
1625025600000|2021-06-30 04:00:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|171
1625029200000|2021-06-30 05:00:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16003.6|15999.6|726
1625032800000|2021-06-30 06:00:00|16012.9|16008.9|16022.3|16018.3|16022.3|16018.3|16009.8|16005.8|1712
1625036400000|2021-06-30 07:00:00|16019.2|16015.2|16016.1|16012.1|16025.4|16021.4|16006.7|16002.7|2875
1625040000000|2021-06-30 08:00:00|16019.2|16015.2|16041.1|16037.1|16050.4|16046.4|16019.2|16015.2|5237
1625043600000|2021-06-30 09:00:00|16044.2|16040.2|16050.4|16046.4|16053.6|16049.6|16037.9|16033.9|5189
1625047200000|2021-06-30 10:00:00|16047.3|16043.3|16056.7|16052.7|16062.9|16058.9|16047.3|16043.3|4814
1625050800000|2021-06-30 11:00:00|16059.8|16055.8|16062.9|16058.9|16069.2|16065.2|16050.4|16046.4|4724
1625054400000|2021-06-30 12:00:00|16059.8|16055.8|16062.9|16058.9|16072.3|16068.3|16034.8|16030.8|14989
1625058000000|2021-06-30 13:00:00|16059.8|16055.8|16069.2|16065.2|16075.4|16071.4|16044.2|16040.2|15606
1625061600000|2021-06-30 14:00:00|16066.1|16062.1|16094.2|16090.2|16097.3|16093.3|16062.9|16058.9|21639
1625065200000|2021-06-30 15:00:00|16097.3|16093.3|16084.8|16080.8|16097.3|16093.3|16075.4|16071.4|13497
1625068800000|2021-06-30 16:00:00|16081.7|16077.7|16078.6|16074.6|16087.9|16083.9|16075.4|16071.4|5032
1625072400000|2021-06-30 17:00:00|16075.4|16071.4|16081.7|16077.7|16084.8|16080.8|16066.1|16062.1|8589
1625076000000|2021-06-30 18:00:00|16078.6|16074.6|16072.3|16068.3|16081.7|16077.7|16062.9|16058.9|18464
1625079600000|2021-06-30 19:00:00|16075.4|16071.4|16056.7|16052.7|16087.9|16083.9|16047.3|16043.3|31876
1625083200000|2021-06-30 20:00:00|16053.6|16049.6|16027|16023|16056.7|16052.7|16019.2|16015.2|18604
1625090400000|2021-06-30 22:00:00|16025.4|16021.4|16034.8|16030.8|16034.8|16030.8|16022.3|16018.3|1058
1625094000000|2021-06-30 23:00:00|16031.7|16027.7|16025.4|16021.4|16031.7|16027.7|16022.3|16018.3|1361
1625097600000|2021-07-01 00:00:00|16028.6|16024.6|16034.8|16030.8|16037.9|16033.9|16022.3|16018.3|1823
1625101200000|2021-07-01 01:00:00|16037.9|16033.9|16031.7|16027.7|16037.9|16033.9|16028.6|16024.6|1423
1625104800000|2021-07-01 02:00:00|16034.8|16030.8|16025.4|16021.4|16037.9|16033.9|16019.2|16015.2|1250
1625108400000|2021-07-01 03:00:00|16022.3|16018.3|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|1184
1625112000000|2021-07-01 04:00:00|16012.9|16008.9|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|1215
1625115600000|2021-07-01 05:00:00|16016.1|16012.1|16022.3|16018.3|16028.6|16024.6|16016.1|16012.1|817
1625119200000|2021-07-01 06:00:00|16025.4|16021.4|16025.4|16021.4|16033.3|16029.3|16012.9|16008.9|3040
1625122800000|2021-07-01 07:00:00|16028.6|16024.6|16012.9|16008.9|16031.7|16027.7|16006.7|16002.7|3929
1625126400000|2021-07-01 08:00:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16006.7|16002.7|3340
1625130000000|2021-07-01 09:00:00|16017.6|16013.6|16000.4|15996.4|16019.2|16015.2|15997.3|15993.3|3646
1625133600000|2021-07-01 10:00:00|16003.6|15999.6|16006.7|16002.7|16016.1|16012.1|16000.4|15996.4|1999
1625137200000|2021-07-01 11:00:00|16003.6|15999.6|16009.8|16005.8|16012.9|16008.9|16000.4|15996.4|2405
1625140800000|2021-07-01 12:00:00|16012.9|16008.9|16034.8|16030.8|16050.4|16046.4|16003.6|15999.6|15079
1625144400000|2021-07-01 13:00:00|16037.9|16033.9|16047.3|16043.3|16056.7|16052.7|16034.8|16030.8|12687
1625148000000|2021-07-01 14:00:00|16048.9|16044.9|16022.3|16018.3|16066.1|16062.1|16016.1|16012.1|20662
1625151600000|2021-07-01 15:00:00|16019.2|16015.2|16019.2|16015.2|16028.6|16024.6|16006.7|16002.7|22007
1625155200000|2021-07-01 16:00:00|16016.1|16012.1|16016.1|16012.1|16022.3|16018.3|16009.8|16005.8|6177
1625158800000|2021-07-01 17:00:00|16019.2|16015.2|16019.2|16015.2|16025.4|16021.4|16009.8|16005.8|3963
1625162400000|2021-07-01 18:00:00|16017.6|16013.6|16022.3|16018.3|16022.3|16018.3|16012.9|16008.9|6591
1625166000000|2021-07-01 19:00:00|16019.2|16015.2|16044.2|16040.2|16047.3|16043.3|16019.2|16015.2|13006
1625169600000|2021-07-01 20:00:00|16041.1|16037.1|16059.8|16055.8|16059.8|16055.8|16041.1|16037.1|5622
1625176800000|2021-07-01 22:00:00|16056.7|16052.7|16055.1|16051.1|16062.9|16058.9|16050.4|16046.4|1633
1625180400000|2021-07-01 23:00:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|775
1625184000000|2021-07-02 00:00:00|16053.6|16049.6|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|1179
1625187600000|2021-07-02 01:00:00|16059.8|16055.8|16056.7|16052.7|16066.1|16062.1|16053.6|16049.6|908
1625191200000|2021-07-02 02:00:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|561
1625194800000|2021-07-02 03:00:00|16053.6|16049.6|16066.1|16062.1|16066.1|16062.1|16050.4|16046.4|926
1625198400000|2021-07-02 04:00:00|16067.6|16063.6|16059.8|16055.8|16069.2|16065.2|16059.8|16055.8|902
1625202000000|2021-07-02 05:00:00|16056.7|16052.7|16053.6|16049.6|16062.9|16058.9|16053.6|16049.6|707
1625205600000|2021-07-02 06:00:00|16050.4|16046.4|16050.4|16046.4|16056.7|16052.7|16044.2|16040.2|2311
1625209200000|2021-07-02 07:00:00|16047.3|16043.3|16078.6|16074.6|16084.8|16080.8|16047.3|16043.3|4950
1625212800000|2021-07-02 08:00:00|16081.7|16077.7|16084.8|16080.8|16094.2|16090.2|16075.4|16071.4|6014
1625216400000|2021-07-02 09:00:00|16081.7|16077.7|16094.2|16090.2|16097.3|16093.3|16078.6|16074.6|2125
1625220000000|2021-07-02 10:00:00|16097.3|16093.3|16094.2|16090.2|16109.8|16105.8|16087.9|16083.9|6072
1625223600000|2021-07-02 11:00:00|16091.1|16087.1|16100.4|16096.4|16106.7|16102.7|16087.9|16083.9|6257
1625227200000|2021-07-02 12:00:00|16103.6|16099.6|16094.2|16090.2|16125.4|16121.4|16056.7|16052.7|35904
1625230800000|2021-07-02 13:00:00|16097.3|16093.3|16078.6|16074.6|16103.6|16099.6|16050.4|16046.4|27744
1625234400000|2021-07-02 14:00:00|16075.4|16071.4|16078.6|16074.6|16094.2|16090.2|16069.2|16065.2|13195
1625238000000|2021-07-02 15:00:00|16075.4|16071.4|16081.7|16077.7|16094.2|16090.2|16075.4|16071.4|7333
1625241600000|2021-07-02 16:00:00|16084.8|16080.8|16094.2|16090.2|16100.4|16096.4|16078.6|16074.6|6895
1625245200000|2021-07-02 17:00:00|16097.3|16093.3|16103.6|16099.6|16103.6|16099.6|16091.1|16087.1|6940
1625248800000|2021-07-02 18:00:00|16100.4|16096.4|16100.4|16096.4|16106.7|16102.7|16094.2|16090.2|3589
1625252400000|2021-07-02 19:00:00|16097.3|16093.3|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|2810
1625256000000|2021-07-02 20:00:00|16100.4|16096.4|16106.7|16102.7|16109.8|16105.8|16100.4|16096.4|2563
1625436000000|2021-07-04 22:00:00|16103.6|16099.6|16103.6|16099.6|16109.8|16105.8|16100.4|16096.4|972
1625439600000|2021-07-04 23:00:00|16106.7|16102.7|16109.8|16105.8|16112.9|16108.9|16103.6|16099.6|908
1625443200000|2021-07-05 00:00:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|514
1625446800000|2021-07-05 01:00:00|16112.9|16108.9|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|221
1625450400000|2021-07-05 02:00:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|157
1625454000000|2021-07-05 03:00:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|233
1625457600000|2021-07-05 04:00:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|204
1625461200000|2021-07-05 05:00:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|112
1625464800000|2021-07-05 06:00:00|16109.8|16105.8|16108.3|16104.3|16112.9|16108.9|16103.6|16099.6|598
1625468400000|2021-07-05 07:00:00|16106.7|16102.7|16103.6|16099.6|16109.8|16105.8|16094.2|16090.2|2345
1625472000000|2021-07-05 08:00:00|16106.7|16102.7|16094.2|16090.2|16109.8|16105.8|16094.2|16090.2|635
1625475600000|2021-07-05 09:00:00|16091.1|16087.1|16100.4|16096.4|16103.6|16099.6|16087.9|16083.9|966
1625479200000|2021-07-05 10:00:00|16102|16098|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|1359
1625482800000|2021-07-05 11:00:00|16103.6|16099.6|16087.9|16083.9|16103.6|16099.6|16084.8|16080.8|1078
1625486400000|2021-07-05 12:00:00|16084.8|16080.8|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|664
1625490000000|2021-07-05 13:00:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16081.7|16077.7|1778
1625493600000|2021-07-05 14:00:00|16091.1|16087.1|16087.9|16083.9|16097.3|16093.3|16084.8|16080.8|850
1625497200000|2021-07-05 15:00:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|752
1625500800000|2021-07-05 16:00:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|877
1625522400000|2021-07-05 22:00:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|666
1625526000000|2021-07-05 23:00:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|398
1625529600000|2021-07-06 00:00:00|16075.4|16071.4|16072.3|16068.3|16081.7|16077.7|16072.3|16068.3|2315
1625533200000|2021-07-06 01:00:00|16069.2|16065.2|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|1114
1625536800000|2021-07-06 02:00:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|547
1625540400000|2021-07-06 03:00:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|424
1625544000000|2021-07-06 04:00:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|1245
1625547600000|2021-07-06 05:00:00|16066.1|16062.1|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|885
1625551200000|2021-07-06 06:00:00|16067.6|16063.6|16072.3|16068.3|16078.6|16074.6|16062.9|16058.9|2474
1625554800000|2021-07-06 07:00:00|16069.2|16065.2|16097.3|16093.3|16097.3|16093.3|16069.2|16065.2|3630
1625558400000|2021-07-06 08:00:00|16100.4|16096.4|16094.2|16090.2|16112.9|16108.9|16084.8|16080.8|4684
1625562000000|2021-07-06 09:00:00|16097.3|16093.3|16112.9|16108.9|16116.1|16112.1|16094.2|16090.2|2708
1625565600000|2021-07-06 10:00:00|16116.1|16112.1|16109.8|16105.8|16119.2|16115.2|16106.7|16102.7|2082
1625569200000|2021-07-06 11:00:00|16108.3|16104.3|16103.6|16099.6|16109.8|16105.8|16100.4|16096.4|2109
1625572800000|2021-07-06 12:00:00|16100.4|16096.4|16134.8|16130.8|16150.4|16146.4|16100.4|16096.4|18050
1625576400000|2021-07-06 13:00:00|16131.7|16127.7|16191.1|16187.1|16197.3|16193.3|16131.7|16127.7|25428
1625580000000|2021-07-06 14:00:00|16194.2|16190.2|16262.9|16258.9|16266.1|16262.1|16192.6|16188.6|40501
1625583600000|2021-07-06 15:00:00|16259.8|16255.8|16225.4|16221.4|16262.9|16258.9|16209.8|16205.8|17779
1625587200000|2021-07-06 16:00:00|16228.6|16224.6|16222.3|16218.3|16237.9|16233.9|16222.3|16218.3|8843
1625590800000|2021-07-06 17:00:00|16225.4|16221.4|16203.6|16199.6|16225.4|16221.4|16197.3|16193.3|7153
1625594400000|2021-07-06 18:00:00|16206.7|16202.7|16212.9|16208.9|16225.4|16221.4|16203.6|16199.6|8599
1625598000000|2021-07-06 19:00:00|16209.8|16205.8|16247.3|16243.3|16247.3|16243.3|16209.8|16205.8|7456
1625601600000|2021-07-06 20:00:00|16244.2|16240.2|16258.3|16254.3|16262.9|16258.9|16237.9|16233.9|6292
1625608800000|2021-07-06 22:00:00|16253.6|16249.6|16244.2|16240.2|16256.7|16252.7|16241.1|16237.1|1330
1625612400000|2021-07-06 23:00:00|16241.1|16237.1|16247.3|16243.3|16253.6|16249.6|16237.9|16233.9|1862
1625616000000|2021-07-07 00:00:00|16250.4|16246.4|16237.9|16233.9|16250.4|16246.4|16234.8|16230.8|993
1625619600000|2021-07-07 01:00:00|16241.1|16237.1|16250.4|16246.4|16250.4|16246.4|16239.5|16235.5|1148
1625623200000|2021-07-07 02:00:00|16247.3|16243.3|16250.4|16246.4|16266.1|16262.1|16244.2|16240.2|2562
1625626800000|2021-07-07 03:00:00|16253.6|16249.6|16241.1|16237.1|16253.6|16249.6|16241.1|16237.1|826
1625630400000|2021-07-07 04:00:00|16237.9|16233.9|16250.4|16246.4|16253.6|16249.6|16237.9|16233.9|1221
1625634000000|2021-07-07 05:00:00|16253.6|16249.6|16237.9|16233.9|16253.6|16249.6|16237.9|16233.9|937
1625637600000|2021-07-07 06:00:00|16241.1|16237.1|16228.6|16224.6|16253.6|16249.6|16228.6|16224.6|2504
1625641200000|2021-07-07 07:00:00|16231.7|16227.7|16287.9|16283.9|16291.1|16287.1|16225.4|16221.4|8549
1625644800000|2021-07-07 08:00:00|16284.8|16280.8|16272.3|16268.3|16303.6|16299.6|16269.2|16265.2|6720
1625648400000|2021-07-07 09:00:00|16269.2|16265.2|16269.2|16265.2|16275.4|16271.4|16262.9|16258.9|2583
1625652000000|2021-07-07 10:00:00|16266.1|16262.1|16256.7|16252.7|16275.4|16271.4|16253.6|16249.6|4177
1625655600000|2021-07-07 11:00:00|16259.8|16255.8|16272.3|16268.3|16284.8|16280.8|16247.3|16243.3|6529
1625659200000|2021-07-07 12:00:00|16269.2|16265.2|16347.3|16343.3|16362.9|16358.9|16269.2|16265.2|28749
1625662800000|2021-07-07 13:00:00|16350.4|16346.4|16353.6|16349.6|16356.7|16352.7|16287.9|16283.9|28190
1625666400000|2021-07-07 14:00:00|16356.7|16352.7|16366.1|16362.1|16384.8|16380.8|16334.8|16330.8|26650
1625670000000|2021-07-07 15:00:00|16362.9|16358.9|16347.3|16343.3|16372.3|16368.3|16312.9|16308.9|22269
1625673600000|2021-07-07 16:00:00|16350.4|16346.4|16341.1|16337.1|16353.6|16349.6|16337.9|16333.9|10757
1625677200000|2021-07-07 17:00:00|16337.9|16333.9|16341.1|16337.1|16347.3|16343.3|16322.3|16318.3|8082
1625680800000|2021-07-07 18:00:00|16342.6|16338.6|16331.7|16327.7|16350.4|16346.4|16319.2|16315.2|16222
1625684400000|2021-07-07 19:00:00|16328.6|16324.6|16341.1|16337.1|16347.3|16343.3|16325.4|16321.4|8291
1625688000000|2021-07-07 20:00:00|16337.9|16333.9|16337.9|16333.9|16347.3|16343.3|16328.6|16324.6|7446
1625695200000|2021-07-07 22:00:00|16334.8|16330.8|16341.1|16337.1|16341.1|16337.1|16331.7|16327.7|907
1625698800000|2021-07-07 23:00:00|16344.2|16340.2|16337.9|16333.9|16344.2|16340.2|16331.7|16327.7|412
1625702400000|2021-07-08 00:00:00|16341.1|16337.1|16366.1|16362.1|16366.1|16362.1|16337.9|16333.9|2426
1625706000000|2021-07-08 01:00:00|16369.2|16365.2|16366.1|16362.1|16372.3|16368.3|16359.8|16355.8|2249
1625709600000|2021-07-08 02:00:00|16369.2|16365.2|16347.3|16343.3|16369.2|16365.2|16344.2|16340.2|1943
1625713200000|2021-07-08 03:00:00|16350.4|16346.4|16347.3|16343.3|16356.7|16352.7|16347.3|16343.3|556
1625716800000|2021-07-08 04:00:00|16344.2|16340.2|16350.4|16346.4|16353.6|16349.6|16344.2|16340.2|384
1625720400000|2021-07-08 05:00:00|16353.6|16349.6|16369.2|16365.2|16375.4|16371.4|16353.6|16349.6|1680
1625724000000|2021-07-08 06:00:00|16372.3|16368.3|16419.2|16415.2|16425.4|16421.4|16369.2|16365.2|9468
1625727600000|2021-07-08 07:00:00|16416.1|16412.1|16409.8|16405.8|16437.9|16433.9|16403.6|16399.6|10503
1625731200000|2021-07-08 08:00:00|16412.9|16408.9|16459.8|16455.8|16466.1|16462.1|16412.9|16408.9|9399
1625734800000|2021-07-08 09:00:00|16456.7|16452.7|16462.9|16458.9|16462.9|16458.9|16431.7|16427.7|5330
1625738400000|2021-07-08 10:00:00|16459.8|16455.8|16487.9|16483.9|16494.2|16490.2|16450.4|16446.4|10088
1625742000000|2021-07-08 11:00:00|16491.1|16487.1|16434.8|16430.8|16491.1|16487.1|16422.3|16418.3|13933
1625745600000|2021-07-08 12:00:00|16431.7|16427.7|16400.4|16396.4|16456.7|16452.7|16397.3|16393.3|22409
1625749200000|2021-07-08 13:00:00|16397.3|16393.3|16419.2|16415.2|16428.6|16424.6|16372.3|16368.3|28662
1625752800000|2021-07-08 14:00:00|16422.3|16418.3|16431.7|16427.7|16444.2|16440.2|16394.2|16390.2|27846
1625756400000|2021-07-08 15:00:00|16430.1|16426.1|16366.1|16362.1|16431.7|16427.7|16356.7|16352.7|18108
1625760000000|2021-07-08 16:00:00|16369.2|16365.2|16369.2|16365.2|16387.9|16383.9|16362.9|16358.9|8781
1625763600000|2021-07-08 17:00:00|16372.3|16368.3|16381.7|16377.7|16391.1|16387.1|16372.3|16368.3|5716
1625767200000|2021-07-08 18:00:00|16380.1|16376.1|16397.3|16393.3|16403.6|16399.6|16378.6|16374.6|7860
1625770800000|2021-07-08 19:00:00|16394.2|16390.2|16391.1|16387.1|16403.6|16399.6|16384.8|16380.8|8742
1625774400000|2021-07-08 20:00:00|16387.9|16383.9|16375.4|16371.4|16391.1|16387.1|16375.4|16371.4|7050
1625781600000|2021-07-08 22:00:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|1012
1625785200000|2021-07-08 23:00:00|16366.1|16362.1|16356.7|16352.7|16369.2|16365.2|16353.6|16349.6|1582
1625788800000|2021-07-09 00:00:00|16353.6|16349.6|16337.9|16333.9|16356.7|16352.7|16334.8|16330.8|3756
1625792400000|2021-07-09 01:00:00|16341.1|16337.1|16353.6|16349.6|16356.7|16352.7|16334.8|16330.8|1347
1625796000000|2021-07-09 02:00:00|16355.1|16351.1|16341.1|16337.1|16356.7|16352.7|16337.9|16333.9|1297
1625799600000|2021-07-09 03:00:00|16337.9|16333.9|16325.4|16321.4|16341.1|16337.1|16325.4|16321.4|1711
1625803200000|2021-07-09 04:00:00|16328.6|16324.6|16287.9|16283.9|16328.6|16324.6|16287.9|16283.9|6207
1625806800000|2021-07-09 05:00:00|16284.8|16280.8|16306.7|16302.7|16309.8|16305.8|16278.6|16274.6|3006
1625810400000|2021-07-09 06:00:00|16309.8|16305.8|16287.9|16283.9|16319.2|16315.2|16281.7|16277.7|4607
1625814000000|2021-07-09 07:00:00|16291.1|16287.1|16297.3|16293.3|16316.1|16312.1|16291.1|16287.1|5951
1625817600000|2021-07-09 08:00:00|16294.2|16290.2|16300.4|16296.4|16312.9|16308.9|16294.2|16290.2|4071
1625821200000|2021-07-09 09:00:00|16303.6|16299.6|16287.9|16283.9|16309.8|16305.8|16278.6|16274.6|4272
1625824800000|2021-07-09 10:00:00|16284.8|16280.8|16275.4|16271.4|16297.3|16293.3|16273.9|16269.9|4607
1625828400000|2021-07-09 11:00:00|16278.6|16274.6|16278.6|16274.6|16287.9|16283.9|16269.2|16265.2|5605
1625832000000|2021-07-09 12:00:00|16281.7|16277.7|16284.8|16280.8|16306.7|16302.7|16278.6|16274.6|14005
1625835600000|2021-07-09 13:00:00|16287.9|16283.9|16272.3|16268.3|16291.1|16287.1|16269.2|16265.2|14189
1625839200000|2021-07-09 14:00:00|16275.4|16271.4|16275.4|16271.4|16281.7|16277.7|16269.2|16265.2|12441
1625842800000|2021-07-09 15:00:00|16272.3|16268.3|16278.6|16274.6|16281.7|16277.7|16262.9|16258.9|13882
1625846400000|2021-07-09 16:00:00|16275.4|16271.4|16256.7|16252.7|16278.6|16274.6|16256.7|16252.7|4712
1625850000000|2021-07-09 17:00:00|16259.8|16255.8|16266.1|16262.1|16269.2|16265.2|16253.6|16249.6|6431
1625853600000|2021-07-09 18:00:00|16267.6|16263.6|16262.9|16258.9|16272.3|16268.3|16259.8|16255.8|6416
1625857200000|2021-07-09 19:00:00|16266.1|16262.1|16253.6|16249.6|16266.1|16262.1|16250.4|16246.4|8072
1625860800000|2021-07-09 20:00:00|16250.4|16246.4|16248.9|16244.9|16253.6|16249.6|16244.2|16240.2|5772
1626040800000|2021-07-11 22:00:00|16244.2|16240.2|16253.6|16249.6|16255.1|16251.1|16237.9|16233.9|2257
1626044400000|2021-07-11 23:00:00|16256.7|16252.7|16244.2|16240.2|16256.7|16252.7|16244.2|16240.2|828
1626048000000|2021-07-12 00:00:00|16247.3|16243.3|16259.8|16255.8|16269.2|16265.2|16244.2|16240.2|1966
1626051600000|2021-07-12 01:00:00|16262.9|16258.9|16247.3|16243.3|16266.1|16262.1|16244.2|16240.2|1700
1626055200000|2021-07-12 02:00:00|16250.4|16246.4|16247.3|16243.3|16256.7|16252.7|16247.3|16243.3|1540
1626058800000|2021-07-12 03:00:00|16250.4|16246.4|16259.8|16255.8|16262.9|16258.9|16247.3|16243.3|1357
1626062400000|2021-07-12 04:00:00|16256.7|16252.7|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|388
1626066000000|2021-07-12 05:00:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|640
1626069600000|2021-07-12 06:00:00|16256.7|16252.7|16262.9|16258.9|16266.1|16262.1|16250.4|16246.4|1259
1626073200000|2021-07-12 07:00:00|16266.1|16262.1|16300.4|16296.4|16303.6|16299.6|16256.7|16252.7|5040
1626076800000|2021-07-12 08:00:00|16297.3|16293.3|16303.6|16299.6|16303.6|16299.6|16284.8|16280.8|2848
1626080400000|2021-07-12 09:00:00|16306.7|16302.7|16312.9|16308.9|16322.3|16318.3|16300.4|16296.4|5172
1626084000000|2021-07-12 10:00:00|16309.8|16305.8|16287.9|16283.9|16309.8|16305.8|16287.9|16283.9|3742
1626087600000|2021-07-12 11:00:00|16284.8|16280.8|16291.1|16287.1|16294.2|16290.2|16284.8|16280.8|2911
1626091200000|2021-07-12 12:00:00|16287.9|16283.9|16287.9|16283.9|16297.3|16293.3|16275.4|16271.4|9875
1626094800000|2021-07-12 13:00:00|16284.8|16280.8|16266.1|16262.1|16297.3|16293.3|16262.9|16258.9|14881
1626098400000|2021-07-12 14:00:00|16269.2|16265.2|16256.7|16252.7|16269.2|16265.2|16253.6|16249.6|12640
1626102000000|2021-07-12 15:00:00|16253.6|16249.6|16234.8|16230.8|16259.8|16255.8|16234.8|16230.8|11666
1626105600000|2021-07-12 16:00:00|16237.9|16233.9|16234.8|16230.8|16244.2|16240.2|16231.7|16227.7|7815
1626109200000|2021-07-12 17:00:00|16231.7|16227.7|16256.7|16252.7|16259.8|16255.8|16231.7|16227.7|6931
1626112800000|2021-07-12 18:00:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16244.2|16240.2|4482
1626116400000|2021-07-12 19:00:00|16247.3|16243.3|16241.1|16237.1|16247.3|16243.3|16231.7|16227.7|7722
1626120000000|2021-07-12 20:00:00|16244.2|16240.2|16237.9|16233.9|16247.3|16243.3|16231.7|16227.7|5759
1626127200000|2021-07-12 22:00:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|464
1626130800000|2021-07-12 23:00:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|536
1626134400000|2021-07-13 00:00:00|16241.1|16237.1|16237.9|16233.9|16244.2|16240.2|16237.9|16233.9|947
1626138000000|2021-07-13 01:00:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16231.7|16227.7|1239
1626141600000|2021-07-13 02:00:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|1248
1626145200000|2021-07-13 03:00:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|769
1626148800000|2021-07-13 04:00:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|999
1626152400000|2021-07-13 05:00:00|16227|16223|16237.9|16233.9|16237.9|16233.9|16222.3|16218.3|1660
1626156000000|2021-07-13 06:00:00|16234.8|16230.8|16247.3|16243.3|16256.7|16252.7|16234.8|16230.8|2612
1626159600000|2021-07-13 07:00:00|16250.4|16246.4|16234.8|16230.8|16259.8|16255.8|16231.7|16227.7|5708
1626163200000|2021-07-13 08:00:00|16237.9|16233.9|16234.8|16230.8|16241.1|16237.1|16228.6|16224.6|3262
1626166800000|2021-07-13 09:00:00|16237.9|16233.9|16247.3|16243.3|16247.3|16243.3|16234.8|16230.8|2480
1626170400000|2021-07-13 10:00:00|16250.4|16246.4|16259.8|16255.8|16262.9|16258.9|16241.1|16237.1|2398
1626174000000|2021-07-13 11:00:00|16256.7|16252.7|16266.1|16262.1|16269.2|16265.2|16250.4|16246.4|3799
1626177600000|2021-07-13 12:00:00|16269.2|16265.2|16222.3|16218.3|16287.9|16283.9|16216.1|16212.1|32308
1626181200000|2021-07-13 13:00:00|16225.4|16221.4|16306.7|16302.7|16306.7|16302.7|16225.4|16221.4|31603
1626184800000|2021-07-13 14:00:00|16309.8|16305.8|16278.6|16274.6|16312.9|16308.9|16272.3|16268.3|20490
1626188400000|2021-07-13 15:00:00|16275.4|16271.4|16269.2|16265.2|16291.1|16287.1|16269.2|16265.2|13268
1626192000000|2021-07-13 16:00:00|16272.3|16268.3|16275.4|16271.4|16281.7|16277.7|16262.9|16258.9|9179
1626195600000|2021-07-13 17:00:00|16277|16273|16137.9|16133.9|16284.8|16280.8|16122.3|16118.3|50446
1626199200000|2021-07-13 18:00:00|16141.1|16137.1|16147.3|16143.3|16159.8|16155.8|16131.7|16127.7|19007
1626202800000|2021-07-13 19:00:00|16150.4|16146.4|16156.7|16152.7|16166.1|16162.1|16141.1|16137.1|12450
1626206400000|2021-07-13 20:00:00|16159.8|16155.8|16141.1|16137.1|16169.2|16165.2|16134.8|16130.8|7552
1626213600000|2021-07-13 22:00:00|16134.8|16130.8|16144.2|16140.2|16147.3|16143.3|16134.8|16130.8|955
1626217200000|2021-07-13 23:00:00|16145.8|16141.8|16144.2|16140.2|16150.4|16146.4|16141.1|16137.1|923
1626220800000|2021-07-14 00:00:00|16147.3|16143.3|16150.4|16146.4|16156.7|16152.7|16125.4|16121.4|2186
1626224400000|2021-07-14 01:00:00|16156.7|16152.7|16169.2|16165.2|16181.7|16177.7|16153.6|16149.6|3582
1626228000000|2021-07-14 02:00:00|16166.1|16162.1|16169.2|16165.2|16175.4|16171.4|16159.8|16155.8|993
1626231600000|2021-07-14 03:00:00|16166.1|16162.1|16172.3|16168.3|16175.4|16171.4|16166.1|16162.1|844
1626235200000|2021-07-14 04:00:00|16169.2|16165.2|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|577
1626238800000|2021-07-14 05:00:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16162.9|16158.9|1108
1626242400000|2021-07-14 06:00:00|16175.4|16171.4|16178.6|16174.6|16181.7|16177.7|16169.2|16165.2|3429
1626246000000|2021-07-14 07:00:00|16181.7|16177.7|16172.3|16168.3|16181.7|16177.7|16150.4|16146.4|6262
1626249600000|2021-07-14 08:00:00|16170.8|16166.8|16181.7|16177.7|16181.7|16177.7|16156.7|16152.7|4458
1626253200000|2021-07-14 09:00:00|16178.6|16174.6|16194.2|16190.2|16200.4|16196.4|16178.6|16174.6|6574
1626256800000|2021-07-14 10:00:00|16191.1|16187.1|16181.7|16177.7|16191.1|16187.1|16175.4|16171.4|3825
1626260400000|2021-07-14 11:00:00|16184.8|16180.8|16203.6|16199.6|16206.7|16202.7|16177|16173|4054
1626264000000|2021-07-14 12:00:00|16200.4|16196.4|16222.3|16218.3|16231.7|16227.7|16197.3|16193.3|19525
1626267600000|2021-07-14 13:00:00|16219.2|16215.2|16228.6|16224.6|16228.6|16224.6|16203.6|16199.6|13041
1626271200000|2021-07-14 14:00:00|16227|16223|16244.2|16240.2|16250.4|16246.4|16216.1|16212.1|20130
1626274800000|2021-07-14 15:00:00|16247.3|16243.3|16259.8|16255.8|16259.8|16255.8|16241.1|16237.1|12442
1626278400000|2021-07-14 16:00:00|16256.7|16252.7|16253.6|16249.6|16259.8|16255.8|16244.2|16240.2|8183
1626282000000|2021-07-14 17:00:00|16256.7|16252.7|16250.4|16246.4|16259.8|16255.8|16241.1|16237.1|6417
1626285600000|2021-07-14 18:00:00|16253.6|16249.6|16262.9|16258.9|16266.1|16262.1|16244.2|16240.2|10806
1626289200000|2021-07-14 19:00:00|16266.1|16262.1|16275.4|16271.4|16277|16273|16259.8|16255.8|7943
1626292800000|2021-07-14 20:00:00|16272.3|16268.3|16287.9|16283.9|16287.9|16283.9|16272.3|16268.3|8918
1626300000000|2021-07-14 22:00:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|669
1626303600000|2021-07-14 23:00:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16281.7|16277.7|701
1626307200000|2021-07-15 00:00:00|16284.8|16280.8|16297.3|16293.3|16297.3|16293.3|16284.8|16280.8|1331
1626310800000|2021-07-15 01:00:00|16300.4|16296.4|16319.2|16315.2|16328.6|16324.6|16297.3|16293.3|3902
1626314400000|2021-07-15 02:00:00|16316.1|16312.1|16312.9|16308.9|16319.2|16315.2|16303.6|16299.6|1370
1626318000000|2021-07-15 03:00:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16306.7|16302.7|1098
1626321600000|2021-07-15 04:00:00|16314.5|16310.5|16322.3|16318.3|16325.4|16321.4|16312.9|16308.9|972
1626325200000|2021-07-15 05:00:00|16325.4|16321.4|16312.9|16308.9|16325.4|16321.4|16312.9|16308.9|1043
1626328800000|2021-07-15 06:00:00|16309.8|16305.8|16319.2|16315.2|16337.9|16333.9|16309.8|16305.8|4540
1626332400000|2021-07-15 07:00:00|16322.3|16318.3|16347.3|16343.3|16350.4|16346.4|16322.3|16318.3|5216
1626336000000|2021-07-15 08:00:00|16344.2|16340.2|16356.7|16352.7|16359.8|16355.8|16344.2|16340.2|4695
1626339600000|2021-07-15 09:00:00|16359.8|16355.8|16350.4|16346.4|16362.9|16358.9|16347.3|16343.3|3438
1626343200000|2021-07-15 10:00:00|16347.3|16343.3|16328.6|16324.6|16347.3|16343.3|16319.2|16315.2|7330
1626346800000|2021-07-15 11:00:00|16325.4|16321.4|16341.1|16337.1|16344.2|16340.2|16319.2|16315.2|9902
1626350400000|2021-07-15 12:00:00|16337.9|16333.9|16337.9|16333.9|16362.9|16358.9|16325.4|16321.4|14144
1626354000000|2021-07-15 13:00:00|16334.8|16330.8|16337.9|16333.9|16359.8|16355.8|16331.7|16327.7|14526
1626357600000|2021-07-15 14:00:00|16334.8|16330.8|16294.2|16290.2|16334.8|16330.8|16291.1|16287.1|16722
1626361200000|2021-07-15 15:00:00|16297.3|16293.3|16328.6|16324.6|16331.7|16327.7|16294.2|16290.2|9609
1626364800000|2021-07-15 16:00:00|16325.4|16321.4|16356.7|16352.7|16356.7|16352.7|16325.4|16321.4|7445
1626368400000|2021-07-15 17:00:00|16359.8|16355.8|16387.9|16383.9|16394.2|16390.2|16356.7|16352.7|15379
1626372000000|2021-07-15 18:00:00|16384.8|16380.8|16394.2|16390.2|16400.4|16396.4|16381.7|16377.7|11897
1626375600000|2021-07-15 19:00:00|16391.1|16387.1|16391.1|16387.1|16400.4|16396.4|16387.9|16383.9|11019
1626379200000|2021-07-15 20:00:00|16394.2|16390.2|16387.9|16383.9|16394.2|16390.2|16381.7|16377.7|8538
1626386400000|2021-07-15 22:00:00|16391.1|16387.1|16381.7|16377.7|16394.2|16390.2|16378.6|16374.6|1423
1626390000000|2021-07-15 23:00:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|398
1626393600000|2021-07-16 00:00:00|16384.8|16380.8|16372.3|16368.3|16391.1|16387.1|16372.3|16368.3|2102
1626397200000|2021-07-16 01:00:00|16375.4|16371.4|16359.8|16355.8|16375.4|16371.4|16359.8|16355.8|1543
1626400800000|2021-07-16 02:00:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|433
1626404400000|2021-07-16 03:00:00|16356.7|16352.7|16350.4|16346.4|16359.8|16355.8|16350.4|16346.4|667
1626408000000|2021-07-16 04:00:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16341.1|16337.1|1183
1626411600000|2021-07-16 05:00:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|944
1626415200000|2021-07-16 06:00:00|16350.4|16346.4|16341.1|16337.1|16362.9|16358.9|16337.9|16333.9|2501
1626418800000|2021-07-16 07:00:00|16344.2|16340.2|16341.1|16337.1|16356.7|16352.7|16328.6|16324.6|4932
1626422400000|2021-07-16 08:00:00|16337.9|16333.9|16316.1|16312.1|16344.2|16340.2|16309.8|16305.8|4352
1626426000000|2021-07-16 09:00:00|16319.2|16315.2|16334.8|16330.8|16334.8|16330.8|16316.1|16312.1|3389
1626429600000|2021-07-16 10:00:00|16331.7|16327.7|16337.9|16333.9|16341.1|16337.1|16328.6|16324.6|2711
1626433200000|2021-07-16 11:00:00|16341.1|16337.1|16344.2|16340.2|16350.4|16346.4|16328.6|16324.6|3795
1626436800000|2021-07-16 12:00:00|16341.1|16337.1|16331.7|16327.7|16359.8|16355.8|16322.3|16318.3|11404
1626440400000|2021-07-16 13:00:00|16334.8|16330.8|16341.1|16337.1|16347.3|16343.3|16312.9|16308.9|12678
1626444000000|2021-07-16 14:00:00|16337.9|16333.9|16356.7|16352.7|16375.4|16371.4|16337.9|16333.9|15263
1626447600000|2021-07-16 15:00:00|16353.6|16349.6|16359.8|16355.8|16362.9|16358.9|16337.9|16333.9|9638
1626451200000|2021-07-16 16:00:00|16356.7|16352.7|16362.9|16358.9|16375.4|16371.4|16350.4|16346.4|10182
1626454800000|2021-07-16 17:00:00|16359.8|16355.8|16375.4|16371.4|16378.6|16374.6|16359.8|16355.8|5734
1626458400000|2021-07-16 18:00:00|16372.3|16368.3|16384.8|16380.8|16384.8|16380.8|16356.7|16352.7|7670
1626462000000|2021-07-16 19:00:00|16381.7|16377.7|16375.4|16371.4|16381.7|16377.7|16369.2|16365.2|8229
1626465600000|2021-07-16 20:00:00|16378.6|16374.6|16397.3|16393.3|16397.3|16393.3|16375.4|16371.4|5038
1626645600000|2021-07-18 22:00:00|16400.4|16396.4|16412.9|16408.9|16412.9|16408.9|16384.8|16380.8|2472
1626649200000|2021-07-18 23:00:00|16416.1|16412.1|16444.2|16440.2|16453.6|16449.6|16412.9|16408.9|4858
1626652800000|2021-07-19 00:00:00|16441.1|16437.1|16437.9|16433.9|16459.8|16455.8|16437.9|16433.9|2748
1626656400000|2021-07-19 01:00:00|16436.4|16432.4|16431.7|16427.7|16444.2|16440.2|16428.6|16424.6|1629
1626660000000|2021-07-19 02:00:00|16434.8|16430.8|16422.3|16418.3|16434.8|16430.8|16422.3|16418.3|1132
1626663600000|2021-07-19 03:00:00|16419.2|16415.2|16422.3|16418.3|16425.4|16421.4|16416.1|16412.1|904
1626667200000|2021-07-19 04:00:00|16419.2|16415.2|16428.6|16424.6|16428.6|16424.6|16419.2|16415.2|785
1626670800000|2021-07-19 05:00:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16419.2|16415.2|894
1626674400000|2021-07-19 06:00:00|16422.3|16418.3|16412.9|16408.9|16425.4|16421.4|16403.6|16399.6|3027
1626678000000|2021-07-19 07:00:00|16416.1|16412.1|16459.8|16455.8|16466.1|16462.1|16406.7|16402.7|8842
1626681600000|2021-07-19 08:00:00|16458.3|16454.3|16478.6|16474.6|16503.6|16499.6|16431.7|16427.7|13780
1626685200000|2021-07-19 09:00:00|16481.7|16477.7|16472.3|16468.3|16484.8|16480.8|16466.1|16462.1|3878
1626688800000|2021-07-19 10:00:00|16475.4|16471.4|16497.3|16493.3|16506.7|16502.7|16472.3|16468.3|4927
1626692400000|2021-07-19 11:00:00|16500.4|16496.4|16541.1|16537.1|16547.3|16543.3|16500.4|16496.4|11477
1626696000000|2021-07-19 12:00:00|16542.6|16538.6|16541.1|16537.1|16572.3|16568.3|16525.4|16521.4|24656
1626699600000|2021-07-19 13:00:00|16544.2|16540.2|16559.8|16555.8|16566.1|16562.1|16541.1|16537.1|25854
1626703200000|2021-07-19 14:00:00|16562.9|16558.9|16622.3|16618.3|16631.7|16627.7|16559.8|16555.8|37616
1626706800000|2021-07-19 15:00:00|16625.4|16621.4|16556.7|16552.7|16625.4|16621.4|16550.4|16546.4|26485
1626710400000|2021-07-19 16:00:00|16553.6|16549.6|16609.8|16605.8|16609.8|16605.8|16553.6|16549.6|14524
1626714000000|2021-07-19 17:00:00|16612.9|16608.9|16612.9|16608.9|16619.2|16615.2|16597.3|16593.3|10775
1626717600000|2021-07-19 18:00:00|16609.8|16605.8|16619.2|16615.2|16619.2|16615.2|16591.1|16587.1|11638
1626721200000|2021-07-19 19:00:00|16622.3|16618.3|16603.6|16599.6|16633.3|16629.3|16594.2|16590.2|14397
1626724800000|2021-07-19 20:00:00|16600.4|16596.4|16600.4|16596.4|16606.7|16602.7|16584.8|16580.8|6667
1626732000000|2021-07-19 22:00:00|16598.9|16594.9|16594.2|16590.2|16600.4|16596.4|16584.8|16580.8|903
1626735600000|2021-07-19 23:00:00|16591.1|16587.1|16572.3|16568.3|16600.4|16596.4|16569.2|16565.2|1713
1626739200000|2021-07-20 00:00:00|16569.2|16565.2|16566.1|16562.1|16578.6|16574.6|16559.8|16555.8|1606
1626742800000|2021-07-20 01:00:00|16562.9|16558.9|16566.1|16562.1|16572.3|16568.3|16559.8|16555.8|998
1626746400000|2021-07-20 02:00:00|16569.2|16565.2|16572.3|16568.3|16572.3|16568.3|16559.8|16555.8|1482
1626750000000|2021-07-20 03:00:00|16569.2|16565.2|16603.6|16599.6|16612.9|16608.9|16569.2|16565.2|2960
1626753600000|2021-07-20 04:00:00|16600.4|16596.4|16597.3|16593.3|16612.9|16608.9|16594.2|16590.2|1131
1626757200000|2021-07-20 05:00:00|16594.2|16590.2|16584.8|16580.8|16597.3|16593.3|16581.7|16577.7|1517
1626760800000|2021-07-20 06:00:00|16587.9|16583.9|16572.3|16568.3|16597.3|16593.3|16569.2|16565.2|4135
1626764400000|2021-07-20 07:00:00|16569.2|16565.2|16553.6|16549.6|16581.7|16577.7|16544.2|16540.2|7248
1626768000000|2021-07-20 08:00:00|16556.7|16552.7|16575.4|16571.4|16578.6|16574.6|16544.2|16540.2|6701
1626771600000|2021-07-20 09:00:00|16572.3|16568.3|16631.7|16627.7|16641.1|16637.1|16572.3|16568.3|7262
1626775200000|2021-07-20 10:00:00|16628.6|16624.6|16631.7|16627.7|16644.2|16640.2|16606.7|16602.7|10186
1626778800000|2021-07-20 11:00:00|16634.8|16630.8|16600.4|16596.4|16647.3|16643.3|16594.2|16590.2|10793
1626782400000|2021-07-20 12:00:00|16594.2|16590.2|16672.3|16668.3|16683.3|16679.3|16594.2|16590.2|21635
1626786000000|2021-07-20 13:00:00|16675.4|16671.4|16647.3|16643.3|16712.9|16708.9|16641.1|16637.1|31958
1626789600000|2021-07-20 14:00:00|16650.4|16646.4|16559.8|16555.8|16662.9|16658.9|16550.4|16546.4|29413
1626793200000|2021-07-20 15:00:00|16561.4|16557.4|16534.8|16530.8|16572.3|16568.3|16522.3|16518.3|20303
1626796800000|2021-07-20 16:00:00|16531.7|16527.7|16537.9|16533.9|16559.8|16555.8|16516.1|16512.1|13367
1626800400000|2021-07-20 17:00:00|16534.8|16530.8|16547.3|16543.3|16553.6|16549.6|16528.6|16524.6|9332
1626804000000|2021-07-20 18:00:00|16545.8|16541.8|16544.2|16540.2|16550.4|16546.4|16534.8|16530.8|8467
1626807600000|2021-07-20 19:00:00|16541.1|16537.1|16534.8|16530.8|16547.3|16543.3|16519.2|16515.2|14059
1626811200000|2021-07-20 20:00:00|16536.4|16532.4|16512.9|16508.9|16541.1|16537.1|16509.8|16505.8|7721
1626818400000|2021-07-20 22:00:00|16516.1|16512.1|16516.1|16512.1|16525.4|16521.4|16516.1|16512.1|738
1626822000000|2021-07-20 23:00:00|16512.9|16508.9|16512.9|16508.9|16519.2|16515.2|16512.9|16508.9|749
1626825600000|2021-07-21 00:00:00|16509.8|16505.8|16509.8|16505.8|16516.1|16512.1|16509.8|16505.8|1794
1626829200000|2021-07-21 01:00:00|16512.9|16508.9|16531.7|16527.7|16534.8|16530.8|16512.9|16508.9|1834
1626832800000|2021-07-21 02:00:00|16534.8|16530.8|16544.2|16540.2|16550.4|16546.4|16531.7|16527.7|2418
1626836400000|2021-07-21 03:00:00|16541.1|16537.1|16541.1|16537.1|16544.2|16540.2|16534.8|16530.8|770
1626840000000|2021-07-21 04:00:00|16539.5|16535.5|16541.1|16537.1|16541.1|16537.1|16534.8|16530.8|314
1626843600000|2021-07-21 05:00:00|16537.9|16533.9|16537.9|16533.9|16544.2|16540.2|16531.7|16527.7|681
1626847200000|2021-07-21 06:00:00|16534.8|16530.8|16541.1|16537.1|16572.3|16568.3|16534.8|16530.8|4432
1626850800000|2021-07-21 07:00:00|16544.2|16540.2|16478.6|16474.6|16550.4|16546.4|16472.3|16468.3|11631
1626854400000|2021-07-21 08:00:00|16481.7|16477.7|16453.6|16449.6|16487.9|16483.9|16431.7|16427.7|11137
1626858000000|2021-07-21 09:00:00|16450.4|16446.4|16453.6|16449.6|16481.7|16477.7|16431.7|16427.7|9257
1626861600000|2021-07-21 10:00:00|16450.4|16446.4|16456.7|16452.7|16469.2|16465.2|16450.4|16446.4|4983
1626865200000|2021-07-21 11:00:00|16459.8|16455.8|16487.9|16483.9|16491.1|16487.1|16453.6|16449.6|8348
1626868800000|2021-07-21 12:00:00|16484.8|16480.8|16459.8|16455.8|16491.1|16487.1|16453.6|16449.6|14366
1626872400000|2021-07-21 13:00:00|16456.7|16452.7|16409.8|16405.8|16459.8|16455.8|16387.9|16383.9|30648
1626876000000|2021-07-21 14:00:00|16411.4|16407.4|16375.4|16371.4|16431.7|16427.7|16375.4|16371.4|19216
1626879600000|2021-07-21 15:00:00|16377|16373|16381.7|16377.7|16395.8|16391.8|16372.3|16368.3|16519
1626883200000|2021-07-21 16:00:00|16378.6|16374.6|16362.9|16358.9|16378.6|16374.6|16362.9|16358.9|14443
1626886800000|2021-07-21 17:00:00|16366.1|16362.1|16378.6|16374.6|16387.9|16383.9|16337.9|16333.9|17952
1626890400000|2021-07-21 18:00:00|16375.4|16371.4|16400.4|16396.4|16406.7|16402.7|16375.4|16371.4|10394
1626894000000|2021-07-21 19:00:00|16397.3|16393.3|16378.6|16374.6|16406.7|16402.7|16366.1|16362.1|9368
1626897600000|2021-07-21 20:00:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16372.3|16368.3|7209
1626904800000|2021-07-21 22:00:00|16387.9|16383.9|16394.2|16390.2|16397.3|16393.3|16387.9|16383.9|949
1626908400000|2021-07-21 23:00:00|16391.1|16387.1|16387.9|16383.9|16394.2|16390.2|16381.7|16377.7|662
1626912000000|2021-07-22 00:00:00|16391.1|16387.1|16406.7|16402.7|16406.7|16402.7|16387.9|16383.9|1165
1626915600000|2021-07-22 01:00:00|16409.8|16405.8|16397.3|16393.3|16409.8|16405.8|16397.3|16393.3|782
1626919200000|2021-07-22 02:00:00|16400.4|16396.4|16394.2|16390.2|16400.4|16396.4|16394.2|16390.2|767
1626922800000|2021-07-22 03:00:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|578
1626926400000|2021-07-22 04:00:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16381.7|16377.7|599
1626930000000|2021-07-22 05:00:00|16394.2|16390.2|16384.8|16380.8|16394.2|16390.2|16381.7|16377.7|838
1626933600000|2021-07-22 06:00:00|16387.9|16383.9|16422.3|16418.3|16425.4|16421.4|16375.4|16371.4|4469
1626937200000|2021-07-22 07:00:00|16419.2|16415.2|16419.2|16415.2|16434.8|16430.8|16400.4|16396.4|4487
1626940800000|2021-07-22 08:00:00|16416.1|16412.1|16375.4|16371.4|16416.1|16412.1|16359.8|16355.8|6700
1626944400000|2021-07-22 09:00:00|16372.3|16368.3|16384.8|16380.8|16397.3|16393.3|16372.3|16368.3|3989
1626948000000|2021-07-22 10:00:00|16383.3|16379.3|16356.7|16352.7|16384.8|16380.8|16353.6|16349.6|4920
1626951600000|2021-07-22 11:00:00|16358.3|16354.3|16359.8|16355.8|16375.4|16371.4|16331.7|16327.7|7955
1626955200000|2021-07-22 12:00:00|16362.9|16358.9|16403.6|16399.6|16431.7|16427.7|16359.8|16355.8|21656
1626958800000|2021-07-22 13:00:00|16406.7|16402.7|16416.1|16412.1|16428.6|16424.6|16372.3|16368.3|20871
1626962400000|2021-07-22 14:00:00|16419.2|16415.2|16441.1|16437.1|16459.8|16455.8|16412.9|16408.9|14453
1626966000000|2021-07-22 15:00:00|16442.6|16438.6|16484.8|16480.8|16487.9|16483.9|16437.9|16433.9|16663
1626969600000|2021-07-22 16:00:00|16487.9|16483.9|16466.1|16462.1|16500.4|16496.4|16466.1|16462.1|11349
1626973200000|2021-07-22 17:00:00|16469.2|16465.2|16450.4|16446.4|16475.4|16471.4|16434.8|16430.8|10146
1626976800000|2021-07-22 18:00:00|16447.3|16443.3|16450.4|16446.4|16453.6|16449.6|16441.1|16437.1|5195
1626980400000|2021-07-22 19:00:00|16447.3|16443.3|16459.8|16455.8|16472.3|16468.3|16447.3|16443.3|7950
1626984000000|2021-07-22 20:00:00|16462.9|16458.9|16417.6|16413.6|16462.9|16458.9|16416.1|16412.1|7258
1626991200000|2021-07-22 22:00:00|16419.2|16415.2|16425.4|16421.4|16428.6|16424.6|16419.2|16415.2|635
1626994800000|2021-07-22 23:00:00|16428.6|16424.6|16431.7|16427.7|16437.9|16433.9|16428.6|16424.6|1446
1626998400000|2021-07-23 00:00:00|16428.6|16424.6|16425.4|16421.4|16431.7|16427.7|16422.3|16418.3|510
1627002000000|2021-07-23 01:00:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|491
1627005600000|2021-07-23 02:00:00|16422.3|16418.3|16419.2|16415.2|16425.4|16421.4|16416.1|16412.1|862
1627009200000|2021-07-23 03:00:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|386
1627012800000|2021-07-23 04:00:00|16425.4|16421.4|16431.7|16427.7|16431.7|16427.7|16425.4|16421.4|405
1627016400000|2021-07-23 05:00:00|16434.8|16430.8|16428.6|16424.6|16434.8|16430.8|16428.6|16424.6|529
1627020000000|2021-07-23 06:00:00|16425.4|16421.4|16425.4|16421.4|16430.1|16426.1|16412.9|16408.9|2467
1627023600000|2021-07-23 07:00:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16400.4|16396.4|3562
1627027200000|2021-07-23 08:00:00|16425.4|16421.4|16403.6|16399.6|16428.6|16424.6|16394.2|16390.2|4726
1627030800000|2021-07-23 09:00:00|16400.4|16396.4|16384.8|16380.8|16403.6|16399.6|16381.7|16377.7|3664
1627034400000|2021-07-23 10:00:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16378.6|16374.6|3236
1627038000000|2021-07-23 11:00:00|16391.1|16387.1|16372.3|16368.3|16403.6|16399.6|16372.3|16368.3|5698
1627041600000|2021-07-23 12:00:00|16375.4|16371.4|16369.2|16365.2|16384.8|16380.8|16362.9|16358.9|10261
1627045200000|2021-07-23 13:00:00|16372.3|16368.3|16406.7|16402.7|16406.7|16402.7|16347.3|16343.3|16772
1627048800000|2021-07-23 14:00:00|16409.8|16405.8|16378.6|16374.6|16409.8|16405.8|16366.1|16362.1|15522
1627052400000|2021-07-23 15:00:00|16381.7|16377.7|16400.4|16396.4|16400.4|16396.4|16362.9|16358.9|10007
1627056000000|2021-07-23 16:00:00|16397.3|16393.3|16394.2|16390.2|16409.8|16405.8|16394.2|16390.2|4802
1627059600000|2021-07-23 17:00:00|16395.8|16391.8|16400.4|16396.4|16406.7|16402.7|16391.1|16387.1|3755
1627063200000|2021-07-23 18:00:00|16403.6|16399.6|16406.7|16402.7|16409.8|16405.8|16397.3|16393.3|4512
1627066800000|2021-07-23 19:00:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|7199
1627070400000|2021-07-23 20:00:00|16406.7|16402.7|16419.2|16415.2|16420.8|16416.8|16403.6|16399.6|5076
1627250400000|2021-07-25 22:00:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|666
1627254000000|2021-07-25 23:00:00|16406.7|16402.7|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|739
1627257600000|2021-07-26 00:00:00|16409.8|16405.8|16425.4|16421.4|16425.4|16421.4|16409.8|16405.8|1733
1627261200000|2021-07-26 01:00:00|16422.3|16418.3|16437.9|16433.9|16441.1|16437.1|16422.3|16418.3|1155
1627264800000|2021-07-26 02:00:00|16441.1|16437.1|16447.3|16443.3|16450.4|16446.4|16437.9|16433.9|1412
1627268400000|2021-07-26 03:00:00|16450.4|16446.4|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|608
1627272000000|2021-07-26 04:00:00|16444.2|16440.2|16444.2|16440.2|16447.3|16443.3|16441.1|16437.1|742
1627275600000|2021-07-26 05:00:00|16447.3|16443.3|16453.6|16449.6|16466.1|16462.1|16444.2|16440.2|1540
1627279200000|2021-07-26 06:00:00|16450.4|16446.4|16500.4|16496.4|16503.6|16499.6|16447.3|16443.3|4645
1627282800000|2021-07-26 07:00:00|16497.3|16493.3|16503.6|16499.6|16516.1|16512.1|16484.8|16480.8|5796
1627286400000|2021-07-26 08:00:00|16506.7|16502.7|16506.7|16502.7|16537.9|16533.9|16503.6|16499.6|7918
1627290000000|2021-07-26 09:00:00|16503.6|16499.6|16481.7|16477.7|16506.7|16502.7|16478.6|16474.6|4342
1627293600000|2021-07-26 10:00:00|16484.8|16480.8|16494.2|16490.2|16497.3|16493.3|16469.2|16465.2|4759
1627297200000|2021-07-26 11:00:00|16497.3|16493.3|16477|16473|16500.4|16496.4|16469.2|16465.2|4555
1627300800000|2021-07-26 12:00:00|16478.6|16474.6|16444.2|16440.2|16481.7|16477.7|16437.9|16433.9|11244
1627304400000|2021-07-26 13:00:00|16447.3|16443.3|16419.2|16415.2|16450.4|16446.4|16409.8|16405.8|12960
1627308000000|2021-07-26 14:00:00|16420.8|16416.8|16419.2|16415.2|16447.3|16443.3|16394.2|16390.2|15793
1627311600000|2021-07-26 15:00:00|16422.3|16418.3|16419.2|16415.2|16431.7|16427.7|16400.4|16396.4|8063
1627315200000|2021-07-26 16:00:00|16422.3|16418.3|16409.8|16405.8|16431.7|16427.7|16406.7|16402.7|3843
1627318800000|2021-07-26 17:00:00|16408.3|16404.3|16422.3|16418.3|16428.6|16424.6|16406.7|16402.7|6136
1627322400000|2021-07-26 18:00:00|16423.9|16419.9|16416.1|16412.1|16428.6|16424.6|16406.7|16402.7|5305
1627326000000|2021-07-26 19:00:00|16412.9|16408.9|16384.8|16380.8|16416.1|16412.1|16378.6|16374.6|7940
1627329600000|2021-07-26 20:00:00|16381.7|16377.7|16381.7|16377.7|16391.1|16387.1|16375.4|16371.4|5912
1627336800000|2021-07-26 22:00:00|16384.8|16380.8|16387.9|16383.9|16394.2|16390.2|16384.8|16380.8|614
1627340400000|2021-07-26 23:00:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16378.6|16374.6|705
1627344000000|2021-07-27 00:00:00|16391.1|16387.1|16403.6|16399.6|16409.8|16405.8|16391.1|16387.1|1877
1627347600000|2021-07-27 01:00:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16387.9|16383.9|1084
1627351200000|2021-07-27 02:00:00|16394.2|16390.2|16397.3|16393.3|16403.6|16399.6|16394.2|16390.2|1384
1627354800000|2021-07-27 03:00:00|16400.4|16396.4|16403.6|16399.6|16406.7|16402.7|16397.3|16393.3|375
1627358400000|2021-07-27 04:00:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|491
1627362000000|2021-07-27 05:00:00|16397.3|16393.3|16400.4|16396.4|16409.8|16405.8|16397.3|16393.3|762
1627365600000|2021-07-27 06:00:00|16403.6|16399.6|16409.8|16405.8|16419.2|16415.2|16384.8|16380.8|3937
1627369200000|2021-07-27 07:00:00|16412.9|16408.9|16456.7|16452.7|16481.7|16477.7|16409.8|16405.8|9534
1627372800000|2021-07-27 08:00:00|16459.8|16455.8|16466.1|16462.1|16466.1|16462.1|16441.1|16437.1|6381
1627376400000|2021-07-27 09:00:00|16462.9|16458.9|16453.6|16449.6|16472.3|16468.3|16437.9|16433.9|3729
1627380000000|2021-07-27 10:00:00|16450.4|16446.4|16444.2|16440.2|16469.2|16465.2|16444.2|16440.2|3955
1627383600000|2021-07-27 11:00:00|16442.6|16438.6|16444.2|16440.2|16450.4|16446.4|16431.7|16427.7|4844
1627387200000|2021-07-27 12:00:00|16447.3|16443.3|16461.4|16457.4|16481.7|16477.7|16441.1|16437.1|12385
1627390800000|2021-07-27 13:00:00|16462.9|16458.9|16494.2|16490.2|16509.8|16505.8|16462.9|16458.9|17387
1627394400000|2021-07-27 14:00:00|16491.1|16487.1|16481.7|16477.7|16497.3|16493.3|16459.8|16455.8|24994
1627398000000|2021-07-27 15:00:00|16484.8|16480.8|16487.9|16483.9|16509.8|16505.8|16475.4|16471.4|11407
1627401600000|2021-07-27 16:00:00|16491.1|16487.1|16497.3|16493.3|16503.6|16499.6|16484.8|16480.8|8127
1627405200000|2021-07-27 17:00:00|16498.9|16494.9|16497.3|16493.3|16506.7|16502.7|16487.9|16483.9|5393
1627408800000|2021-07-27 18:00:00|16494.2|16490.2|16503.6|16499.6|16503.6|16499.6|16487.9|16483.9|7234
1627412400000|2021-07-27 19:00:00|16500.4|16496.4|16503.6|16499.6|16506.7|16502.7|16492.6|16488.6|7451
1627416000000|2021-07-27 20:00:00|16505.1|16501.1|16484.8|16480.8|16506.7|16502.7|16481.7|16477.7|5363
1627423200000|2021-07-27 22:00:00|16487.9|16483.9|16487.9|16483.9|16497.3|16493.3|16487.9|16483.9|942
1627426800000|2021-07-27 23:00:00|16484.8|16480.8|16491.1|16487.1|16494.2|16490.2|16484.8|16480.8|523
1627430400000|2021-07-28 00:00:00|16484.8|16480.8|16472.3|16468.3|16491.1|16487.1|16466.1|16462.1|2304
1627434000000|2021-07-28 01:00:00|16469.2|16465.2|16481.7|16477.7|16484.8|16480.8|16459.8|16455.8|2821
1627437600000|2021-07-28 02:00:00|16484.8|16480.8|16481.7|16477.7|16494.2|16490.2|16478.6|16474.6|1463
1627441200000|2021-07-28 03:00:00|16478.6|16474.6|16484.8|16480.8|16487.9|16483.9|16478.6|16474.6|860
1627444800000|2021-07-28 04:00:00|16487.9|16483.9|16494.2|16490.2|16494.2|16490.2|16487.9|16483.9|803
1627448400000|2021-07-28 05:00:00|16497.3|16493.3|16491.1|16487.1|16509.8|16505.8|16487.9|16483.9|2467
1627452000000|2021-07-28 06:00:00|16494.2|16490.2|16497.3|16493.3|16506.7|16502.7|16484.8|16480.8|2512
1627455600000|2021-07-28 07:00:00|16494.2|16490.2|16459.8|16455.8|16509.8|16505.8|16459.8|16455.8|4045
1627459200000|2021-07-28 08:00:00|16462.9|16458.9|16453.6|16449.6|16466.1|16462.1|16447.3|16443.3|7055
1627462800000|2021-07-28 09:00:00|16456.7|16452.7|16456.7|16452.7|16462.9|16458.9|16447.3|16443.3|2268
1627466400000|2021-07-28 10:00:00|16459.8|16455.8|16459.8|16455.8|16472.3|16468.3|16456.7|16452.7|3331
1627470000000|2021-07-28 11:00:00|16461.4|16457.4|16444.2|16440.2|16466.1|16462.1|16437.9|16433.9|4334
1627473600000|2021-07-28 12:00:00|16445.8|16441.8|16434.8|16430.8|16450.4|16446.4|16422.3|16418.3|10017
1627477200000|2021-07-28 13:00:00|16431.7|16427.7|16444.2|16440.2|16469.2|16465.2|16425.4|16421.4|11318
1627480800000|2021-07-28 14:00:00|16447.3|16443.3|16462.9|16458.9|16466.1|16462.1|16447.3|16443.3|11345
1627484400000|2021-07-28 15:00:00|16466.1|16462.1|16453.6|16449.6|16467.6|16463.6|16437.9|16433.9|11191
1627488000000|2021-07-28 16:00:00|16452|16448|16456.7|16452.7|16459.8|16455.8|16441.1|16437.1|7655
1627491600000|2021-07-28 17:00:00|16453.6|16449.6|16445.8|16441.8|16453.6|16449.6|16442.6|16438.6|6653
1627495200000|2021-07-28 18:00:00|16450.4|16446.4|16434.8|16430.8|16475.4|16471.4|16409.8|16405.8|31850
1627498800000|2021-07-28 19:00:00|16436.4|16432.4|16503.6|16499.6|16503.6|16499.6|16425.4|16421.4|17664
1627502400000|2021-07-28 20:00:00|16500.4|16496.4|16494.2|16490.2|16503.6|16499.6|16484.8|16480.8|8070
1627509600000|2021-07-28 22:00:00|16487.9|16483.9|16487.9|16483.9|16494.2|16490.2|16484.8|16480.8|811
1627513200000|2021-07-28 23:00:00|16489.5|16485.5|16481.7|16477.7|16491.1|16487.1|16481.7|16477.7|1051
1627516800000|2021-07-29 00:00:00|16484.8|16480.8|16487.9|16483.9|16497.3|16493.3|16481.7|16477.7|1468
1627520400000|2021-07-29 01:00:00|16491.1|16487.1|16491.1|16487.1|16497.3|16493.3|16487.9|16483.9|1694
1627524000000|2021-07-29 02:00:00|16494.2|16490.2|16472.3|16468.3|16494.2|16490.2|16472.3|16468.3|1860
1627527600000|2021-07-29 03:00:00|16475.4|16471.4|16478.6|16474.6|16481.7|16477.7|16472.3|16468.3|958
1627531200000|2021-07-29 04:00:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|1206
1627534800000|2021-07-29 05:00:00|16478.6|16474.6|16472.3|16468.3|16484.8|16480.8|16472.3|16468.3|1911
1627538400000|2021-07-29 06:00:00|16469.2|16465.2|16462.9|16458.9|16475.4|16471.4|16459.8|16455.8|4221
1627542000000|2021-07-29 07:00:00|16459.8|16455.8|16466.1|16462.1|16481.7|16477.7|16456.7|16452.7|3683
1627545600000|2021-07-29 08:00:00|16462.9|16458.9|16450.4|16446.4|16475.4|16471.4|16444.2|16440.2|5876
1627549200000|2021-07-29 09:00:00|16447.3|16443.3|16425.4|16421.4|16447.3|16443.3|16422.3|16418.3|6644
1627552800000|2021-07-29 10:00:00|16427|16423|16416.1|16412.1|16428.6|16424.6|16409.8|16405.8|5747
1627556400000|2021-07-29 11:00:00|16419.2|16415.2|16431.7|16427.7|16444.2|16440.2|16416.1|16412.1|4502
1627560000000|2021-07-29 12:00:00|16428.6|16424.6|16422.3|16418.3|16466.1|16462.1|16403.6|16399.6|17558
1627563600000|2021-07-29 13:00:00|16420.8|16416.8|16416.1|16412.1|16434.8|16430.8|16386.4|16382.4|20405
1627567200000|2021-07-29 14:00:00|16412.9|16408.9|16412.9|16408.9|16428.6|16424.6|16403.6|16399.6|15806
1627570800000|2021-07-29 15:00:00|16409.8|16405.8|16428.6|16424.6|16456.7|16452.7|16403.6|16399.6|14595
1627574400000|2021-07-29 16:00:00|16425.4|16421.4|16425.4|16421.4|16437.9|16433.9|16422.3|16418.3|6804
1627578000000|2021-07-29 17:00:00|16428.6|16424.6|16428.6|16424.6|16434.8|16430.8|16409.8|16405.8|10270
1627581600000|2021-07-29 18:00:00|16425.4|16421.4|16419.2|16415.2|16428.6|16424.6|16412.9|16408.9|4741
1627585200000|2021-07-29 19:00:00|16416.1|16412.1|16419.2|16415.2|16437.9|16433.9|16416.1|16412.1|7044
1627588800000|2021-07-29 20:00:00|16417.6|16413.6|16412.9|16408.9|16428.6|16424.6|16406.7|16402.7|8941
1627596000000|2021-07-29 22:00:00|16416.1|16412.1|16419.2|16415.2|16422.3|16418.3|16409.8|16405.8|1285
1627599600000|2021-07-29 23:00:00|16416.1|16412.1|16428.6|16424.6|16431.7|16427.7|16416.1|16412.1|1263
1627603200000|2021-07-30 00:00:00|16431.7|16427.7|16453.6|16449.6|16459.8|16455.8|16428.6|16424.6|6349
1627606800000|2021-07-30 01:00:00|16455.1|16451.1|16456.7|16452.7|16459.8|16455.8|16450.4|16446.4|1431
1627610400000|2021-07-30 02:00:00|16459.8|16455.8|16450.4|16446.4|16459.8|16455.8|16444.2|16440.2|1225
1627614000000|2021-07-30 03:00:00|16447.3|16443.3|16453.6|16449.6|16456.7|16452.7|16444.2|16440.2|548
1627617600000|2021-07-30 04:00:00|16450.4|16446.4|16450.4|16446.4|16456.7|16452.7|16450.4|16446.4|749
1627621200000|2021-07-30 05:00:00|16453.6|16449.6|16466.1|16462.1|16466.1|16462.1|16447.3|16443.3|2273
1627624800000|2021-07-30 06:00:00|16469.2|16465.2|16469.2|16465.2|16478.6|16474.6|16459.8|16455.8|4390
1627628400000|2021-07-30 07:00:00|16466.1|16462.1|16456.7|16452.7|16478.6|16474.6|16456.7|16452.7|4197
1627632000000|2021-07-30 08:00:00|16459.8|16455.8|16456.7|16452.7|16462.9|16458.9|16450.4|16446.4|2713
1627635600000|2021-07-30 09:00:00|16453.6|16449.6|16456.7|16452.7|16462.9|16458.9|16447.3|16443.3|3335
1627639200000|2021-07-30 10:00:00|16453.6|16449.6|16462.9|16458.9|16475.4|16471.4|16450.4|16446.4|3926
1627642800000|2021-07-30 11:00:00|16459.8|16455.8|16472.3|16468.3|16481.7|16477.7|16453.6|16449.6|6214
1627646400000|2021-07-30 12:00:00|16469.2|16465.2|16450.4|16446.4|16487.9|16483.9|16447.3|16443.3|9659
1627650000000|2021-07-30 13:00:00|16453.6|16449.6|16467.6|16463.6|16469.2|16465.2|16447.3|16443.3|11069
1627653600000|2021-07-30 14:00:00|16469.2|16465.2|16494.2|16490.2|16494.2|16490.2|16466.1|16462.1|15479
1627657200000|2021-07-30 15:00:00|16491.1|16487.1|16491.1|16487.1|16497.3|16493.3|16481.7|16477.7|10969
1627660800000|2021-07-30 16:00:00|16494.2|16490.2|16487.9|16483.9|16497.3|16493.3|16481.7|16477.7|12291
1627664400000|2021-07-30 17:00:00|16484.8|16480.8|16491.1|16487.1|16491.1|16487.1|16478.6|16474.6|6182
1627668000000|2021-07-30 18:00:00|16487.9|16483.9|16478.6|16474.6|16494.2|16490.2|16469.2|16465.2|16474
1627671600000|2021-07-30 19:00:00|16481.7|16477.7|16500.4|16496.4|16500.4|16496.4|16472.3|16468.3|27256
1627675200000|2021-07-30 20:00:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16478.6|16474.6|10520
1627855200000|2021-08-01 22:00:00|16481.7|16477.7|16475.4|16471.4|16487.9|16483.9|16475.4|16471.4|2069
1627858800000|2021-08-01 23:00:00|16478.6|16474.6|16469.2|16465.2|16478.6|16474.6|16469.2|16465.2|1130
1627862400000|2021-08-02 00:00:00|16472.3|16468.3|16478.6|16474.6|16478.6|16474.6|16466.1|16462.1|1651
1627866000000|2021-08-02 01:00:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16472.3|16468.3|1095
1627869600000|2021-08-02 02:00:00|16481.7|16477.7|16481.7|16477.7|16497.3|16493.3|16481.7|16477.7|3155
1627873200000|2021-08-02 03:00:00|16483.3|16479.3|16487.9|16483.9|16487.9|16483.9|16481.7|16477.7|1000
1627876800000|2021-08-02 04:00:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|467
1627880400000|2021-08-02 05:00:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|508
1627884000000|2021-08-02 06:00:00|16484.8|16480.8|16462.9|16458.9|16487.9|16483.9|16462.9|16458.9|3185
1627887600000|2021-08-02 07:00:00|16466.1|16462.1|16469.2|16465.2|16469.2|16465.2|16444.2|16440.2|4328
1627891200000|2021-08-02 08:00:00|16466.1|16462.1|16459.8|16455.8|16475.4|16471.4|16459.8|16455.8|3249
1627894800000|2021-08-02 09:00:00|16462.9|16458.9|16481.7|16477.7|16481.7|16477.7|16456.7|16452.7|2492
1627898400000|2021-08-02 10:00:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16472.3|16468.3|3601
1627902000000|2021-08-02 11:00:00|16481.7|16477.7|16487.9|16483.9|16487.9|16483.9|16466.1|16462.1|2845
1627905600000|2021-08-02 12:00:00|16484.8|16480.8|16500.4|16496.4|16512.9|16508.9|16466.1|16462.1|8718
1627909200000|2021-08-02 13:00:00|16503.6|16499.6|16509.8|16505.8|16522.3|16518.3|16494.2|16490.2|13277
1627912800000|2021-08-02 14:00:00|16517.6|16513.6|16587.9|16583.9|16587.9|16583.9|16500.4|16496.4|27793
1627916400000|2021-08-02 15:00:00|16584.8|16580.8|16634.8|16630.8|16637.9|16633.9|16575.4|16571.4|25565
1627920000000|2021-08-02 16:00:00|16637.9|16633.9|16612.9|16608.9|16647.3|16643.3|16612.9|16608.9|15158
1627923600000|2021-08-02 17:00:00|16616.1|16612.1|16597.3|16593.3|16619.2|16615.2|16594.2|16590.2|8740
1627927200000|2021-08-02 18:00:00|16594.2|16590.2|16603.6|16599.6|16606.7|16602.7|16587.9|16583.9|9022
1627930800000|2021-08-02 19:00:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16581.7|16577.7|6396
1627934400000|2021-08-02 20:00:00|16597.3|16593.3|16600.4|16596.4|16609.8|16605.8|16594.2|16590.2|4519
1627941600000|2021-08-02 22:00:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16587.9|16583.9|1418
1627945200000|2021-08-02 23:00:00|16600.4|16596.4|16594.2|16590.2|16600.4|16596.4|16594.2|16590.2|795
1627948800000|2021-08-03 00:00:00|16591.1|16587.1|16578.6|16574.6|16594.2|16590.2|16578.6|16574.6|1977
1627952400000|2021-08-03 01:00:00|16575.4|16571.4|16584.8|16580.8|16584.8|16580.8|16572.3|16568.3|2253
1627956000000|2021-08-03 02:00:00|16591.1|16587.1|16594.2|16590.2|16600.4|16596.4|16584.8|16580.8|1870
1627959600000|2021-08-03 03:00:00|16591.1|16587.1|16597.3|16593.3|16600.4|16596.4|16584.8|16580.8|1101
1627963200000|2021-08-03 04:00:00|16600.4|16596.4|16591.1|16587.1|16612.9|16608.9|16587.9|16583.9|2850
1627966800000|2021-08-03 05:00:00|16587.9|16583.9|16594.2|16590.2|16597.3|16593.3|16581.7|16577.7|1151
1627970400000|2021-08-03 06:00:00|16591.1|16587.1|16587.9|16583.9|16594.2|16590.2|16581.7|16577.7|1916
1627974000000|2021-08-03 07:00:00|16586.4|16582.4|16581.7|16577.7|16612.9|16608.9|16566.1|16562.1|6108
1627977600000|2021-08-03 08:00:00|16578.6|16574.6|16572.3|16568.3|16581.7|16577.7|16566.1|16562.1|3746
1627981200000|2021-08-03 09:00:00|16575.4|16571.4|16562.9|16558.9|16575.4|16571.4|16556.7|16552.7|3881
1627984800000|2021-08-03 10:00:00|16566.1|16562.1|16566.1|16562.1|16572.3|16568.3|16556.7|16552.7|2302
1627988400000|2021-08-03 11:00:00|16569.2|16565.2|16575.4|16571.4|16578.6|16574.6|16559.8|16555.8|3122
1627992000000|2021-08-03 12:00:00|16578.6|16574.6|16616.1|16612.1|16616.1|16612.1|16578.6|16574.6|15856
1627995600000|2021-08-03 13:00:00|16619.2|16615.2|16637.9|16633.9|16644.2|16640.2|16597.3|16593.3|14482
1627999200000|2021-08-03 14:00:00|16634.8|16630.8|16637.9|16633.9|16644.2|16640.2|16612.9|16608.9|20449
1628002800000|2021-08-03 15:00:00|16634.8|16630.8|16609.8|16605.8|16634.8|16630.8|16603.6|16599.6|12746
1628006400000|2021-08-03 16:00:00|16612.9|16608.9|16606.7|16602.7|16616.1|16612.1|16603.6|16599.6|4707
1628010000000|2021-08-03 17:00:00|16603.6|16599.6|16594.2|16590.2|16612.9|16608.9|16591.1|16587.1|5750
1628013600000|2021-08-03 18:00:00|16597.3|16593.3|16603.6|16599.6|16606.7|16602.7|16594.2|16590.2|8275
1628017200000|2021-08-03 19:00:00|16606.7|16602.7|16609.8|16605.8|16616.1|16612.1|16600.4|16596.4|5618
1628020800000|2021-08-03 20:00:00|16606.7|16602.7|16612.9|16608.9|16612.9|16608.9|16603.6|16599.6|4229
1628028000000|2021-08-03 22:00:00|16603.6|16599.6|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|823
1628031600000|2021-08-03 23:00:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16600.4|16596.4|559
1628035200000|2021-08-04 00:00:00|16603.6|16599.6|16600.4|16596.4|16609.8|16605.8|16597.3|16593.3|952
1628038800000|2021-08-04 01:00:00|16603.6|16599.6|16587.9|16583.9|16603.6|16599.6|16587.9|16583.9|1721
1628042400000|2021-08-04 02:00:00|16591.1|16587.1|16591.1|16587.1|16594.2|16590.2|16584.8|16580.8|2211
1628046000000|2021-08-04 03:00:00|16587.9|16583.9|16594.2|16590.2|16597.3|16593.3|16587.9|16583.9|754
1628049600000|2021-08-04 04:00:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|250
1628053200000|2021-08-04 05:00:00|16597.3|16593.3|16603.6|16599.6|16606.7|16602.7|16594.2|16590.2|1304
1628056800000|2021-08-04 06:00:00|16606.7|16602.7|16603.6|16599.6|16609.8|16605.8|16591.1|16587.1|1683
1628060400000|2021-08-04 07:00:00|16600.4|16596.4|16597.3|16593.3|16612.9|16608.9|16587.9|16583.9|3320
1628064000000|2021-08-04 08:00:00|16600.4|16596.4|16591.1|16587.1|16603.6|16599.6|16587.9|16583.9|2238
1628067600000|2021-08-04 09:00:00|16594.2|16590.2|16600.4|16596.4|16603.6|16599.6|16587.9|16583.9|2066
1628071200000|2021-08-04 10:00:00|16597.3|16593.3|16603.6|16599.6|16606.7|16602.7|16594.2|16590.2|1891
1628074800000|2021-08-04 11:00:00|16606.7|16602.7|16644.2|16640.2|16647.3|16643.3|16603.6|16599.6|11564
1628078400000|2021-08-04 12:00:00|16647.3|16643.3|16678.6|16674.6|16697.3|16693.3|16647.3|16643.3|23867
1628082000000|2021-08-04 13:00:00|16681.7|16677.7|16669.2|16665.2|16700.4|16696.4|16662.9|16658.9|15766
1628085600000|2021-08-04 14:00:00|16661.4|16657.4|16569.2|16565.2|16662.9|16658.9|16544.2|16540.2|39670
1628089200000|2021-08-04 15:00:00|16572.3|16568.3|16634.8|16630.8|16634.8|16630.8|16541.1|16537.1|22355
1628092800000|2021-08-04 16:00:00|16631.7|16627.7|16625.4|16621.4|16631.7|16627.7|16594.2|16590.2|9723
1628096400000|2021-08-04 17:00:00|16628.6|16624.6|16616.1|16612.1|16631.7|16627.7|16616.1|16612.1|6552
1628100000000|2021-08-04 18:00:00|16619.2|16615.2|16622.3|16618.3|16631.7|16627.7|16616.1|16612.1|5924
1628103600000|2021-08-04 19:00:00|16619.2|16615.2|16637.9|16633.9|16644.2|16640.2|16619.2|16615.2|7337
1628107200000|2021-08-04 20:00:00|16641.1|16637.1|16622.3|16618.3|16647.3|16643.3|16619.2|16615.2|5452
1628114400000|2021-08-04 22:00:00|16625.4|16621.4|16622.3|16618.3|16628.6|16624.6|16609.8|16605.8|1691
1628118000000|2021-08-04 23:00:00|16625.4|16621.4|16612.9|16608.9|16628.6|16624.6|16609.8|16605.8|1371
1628121600000|2021-08-05 00:00:00|16609.8|16605.8|16597.3|16593.3|16616.1|16612.1|16594.2|16590.2|2078
1628125200000|2021-08-05 01:00:00|16594.2|16590.2|16600.4|16596.4|16612.9|16608.9|16594.2|16590.2|2367
1628128800000|2021-08-05 02:00:00|16597.3|16593.3|16606.7|16602.7|16606.7|16602.7|16597.3|16593.3|1384
1628132400000|2021-08-05 03:00:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|654
1628136000000|2021-08-05 04:00:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|215
1628139600000|2021-08-05 05:00:00|16600.4|16596.4|16594.2|16590.2|16609.8|16605.8|16594.2|16590.2|1340
1628143200000|2021-08-05 06:00:00|16597.3|16593.3|16622.3|16618.3|16628.6|16624.6|16594.2|16590.2|3333
1628146800000|2021-08-05 07:00:00|16619.2|16615.2|16622.3|16618.3|16628.6|16624.6|16609.8|16605.8|4530
1628150400000|2021-08-05 08:00:00|16619.2|16615.2|16606.7|16602.7|16625.4|16621.4|16603.6|16599.6|3527
1628154000000|2021-08-05 09:00:00|16609.8|16605.8|16625.4|16621.4|16625.4|16621.4|16603.6|16599.6|2641
1628157600000|2021-08-05 10:00:00|16628.6|16624.6|16641.1|16637.1|16644.2|16640.2|16625.4|16621.4|3569
1628161200000|2021-08-05 11:00:00|16644.2|16640.2|16650.4|16646.4|16656.7|16652.7|16622.3|16618.3|5800
1628164800000|2021-08-05 12:00:00|16653.6|16649.6|16609.8|16605.8|16653.6|16649.6|16606.7|16602.7|12501
1628168400000|2021-08-05 13:00:00|16612.9|16608.9|16594.2|16590.2|16619.2|16615.2|16587.9|16583.9|11550
1628172000000|2021-08-05 14:00:00|16591.1|16587.1|16584.8|16580.8|16606.7|16602.7|16572.3|16568.3|19928
1628175600000|2021-08-05 15:00:00|16587.9|16583.9|16570.8|16566.8|16594.2|16590.2|16553.6|16549.6|13518
1628179200000|2021-08-05 16:00:00|16572.3|16568.3|16580.1|16576.1|16587.9|16583.9|16569.2|16565.2|5840
1628182800000|2021-08-05 17:00:00|16581.7|16577.7|16575.4|16571.4|16581.7|16577.7|16572.3|16568.3|3725
1628186400000|2021-08-05 18:00:00|16572.3|16568.3|16569.2|16565.2|16575.4|16571.4|16559.8|16555.8|6423
1628190000000|2021-08-05 19:00:00|16570.8|16566.8|16569.2|16565.2|16578.6|16574.6|16562.9|16558.9|5227
1628193600000|2021-08-05 20:00:00|16566.1|16562.1|16559.8|16555.8|16569.2|16565.2|16553.6|16549.6|7151
1628200800000|2021-08-05 22:00:00|16562.9|16558.9|16556.7|16552.7|16566.1|16562.1|16556.7|16552.7|670
1628204400000|2021-08-05 23:00:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16556.7|16552.7|226
1628208000000|2021-08-06 00:00:00|16562.9|16558.9|16553.6|16549.6|16562.9|16558.9|16550.4|16546.4|1054
1628211600000|2021-08-06 01:00:00|16556.7|16552.7|16541.1|16537.1|16556.7|16552.7|16537.9|16533.9|2156
1628215200000|2021-08-06 02:00:00|16537.9|16533.9|16537.9|16533.9|16544.2|16540.2|16537.9|16533.9|780
1628218800000|2021-08-06 03:00:00|16539.5|16535.5|16537.9|16533.9|16541.1|16537.1|16531.7|16527.7|697
1628222400000|2021-08-06 04:00:00|16534.8|16530.8|16537.9|16533.9|16541.1|16537.1|16531.7|16527.7|916
1628226000000|2021-08-06 05:00:00|16541.1|16537.1|16534.8|16530.8|16541.1|16537.1|16531.7|16527.7|1333
1628229600000|2021-08-06 06:00:00|16531.7|16527.7|16519.2|16515.2|16537.9|16533.9|16516.1|16512.1|3289
1628233200000|2021-08-06 07:00:00|16516.1|16512.1|16525.4|16521.4|16525.4|16521.4|16509.8|16505.8|4524
1628236800000|2021-08-06 08:00:00|16522.3|16518.3|16522.3|16518.3|16534.8|16530.8|16519.2|16515.2|3117
1628240400000|2021-08-06 09:00:00|16525.4|16521.4|16512.9|16508.9|16525.4|16521.4|16509.8|16505.8|3464
1628244000000|2021-08-06 10:00:00|16516.1|16512.1|16487.9|16483.9|16516.1|16512.1|16472.3|16468.3|8486
1628247600000|2021-08-06 11:00:00|16484.8|16480.8|16497.3|16493.3|16500.4|16496.4|16478.6|16474.6|4713
1628251200000|2021-08-06 12:00:00|16500.4|16496.4|16437.9|16433.9|16516.1|16512.1|16422.3|16418.3|32323
1628254800000|2021-08-06 13:00:00|16436.4|16432.4|16428.6|16424.6|16459.8|16455.8|16425.4|16421.4|24930
1628258400000|2021-08-06 14:00:00|16431.7|16427.7|16400.4|16396.4|16444.2|16440.2|16400.4|16396.4|14151
1628262000000|2021-08-06 15:00:00|16403.6|16399.6|16409.8|16405.8|16422.3|16418.3|16397.3|16393.3|10914
1628265600000|2021-08-06 16:00:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16400.4|16396.4|5715
1628269200000|2021-08-06 17:00:00|16416.1|16412.1|16422.3|16418.3|16428.6|16424.6|16409.8|16405.8|4189
1628272800000|2021-08-06 18:00:00|16425.4|16421.4|16419.2|16415.2|16431.7|16427.7|16416.1|16412.1|6095
1628276400000|2021-08-06 19:00:00|16416.1|16412.1|16394.2|16390.2|16416.1|16412.1|16387.9|16383.9|13251
1628280000000|2021-08-06 20:00:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16384.8|16380.8|6541
1628460000000|2021-08-08 22:00:00|16394.2|16390.2|16387.9|16383.9|16400.4|16396.4|16384.8|16380.8|1967
1628463600000|2021-08-08 23:00:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16378.6|16374.6|1348
1628467200000|2021-08-09 00:00:00|16381.7|16377.7|16394.2|16390.2|16397.3|16393.3|16381.7|16377.7|1169
1628470800000|2021-08-09 01:00:00|16397.3|16393.3|16400.4|16396.4|16403.6|16399.6|16394.2|16390.2|1148
1628474400000|2021-08-09 02:00:00|16397.3|16393.3|16384.8|16380.8|16397.3|16393.3|16381.7|16377.7|1576
1628478000000|2021-08-09 03:00:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|292
1628481600000|2021-08-09 04:00:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|262
1628485200000|2021-08-09 05:00:00|16387.9|16383.9|16394.2|16390.2|16394.2|16390.2|16387.9|16383.9|717
1628488800000|2021-08-09 06:00:00|16397.3|16393.3|16398.9|16394.9|16419.2|16415.2|16394.2|16390.2|3853
1628492400000|2021-08-09 07:00:00|16400.4|16396.4|16416.1|16412.1|16422.3|16418.3|16384.8|16380.8|5439
1628496000000|2021-08-09 08:00:00|16412.9|16408.9|16419.2|16415.2|16428.6|16424.6|16403.6|16399.6|4235
1628499600000|2021-08-09 09:00:00|16422.3|16418.3|16425.4|16421.4|16431.7|16427.7|16412.9|16408.9|3464
1628503200000|2021-08-09 10:00:00|16428.6|16424.6|16437.9|16433.9|16441.1|16437.1|16425.4|16421.4|3784
1628506800000|2021-08-09 11:00:00|16434.8|16430.8|16425.4|16421.4|16447.3|16443.3|16419.2|16415.2|6416
1628510400000|2021-08-09 12:00:00|16427|16423|16419.2|16415.2|16447.3|16443.3|16416.1|16412.1|10479
1628514000000|2021-08-09 13:00:00|16416.1|16412.1|16428.6|16424.6|16456.7|16452.7|16412.9|16408.9|11221
1628517600000|2021-08-09 14:00:00|16431.7|16427.7|16369.2|16365.2|16437.9|16433.9|16366.1|16362.1|18678
1628521200000|2021-08-09 15:00:00|16372.3|16368.3|16378.6|16374.6|16394.2|16390.2|16359.8|16355.8|16540
1628524800000|2021-08-09 16:00:00|16375.4|16371.4|16366.1|16362.1|16381.7|16377.7|16356.7|16352.7|7987
1628528400000|2021-08-09 17:00:00|16362.9|16358.9|16369.2|16365.2|16369.2|16365.2|16356.7|16352.7|3633
1628532000000|2021-08-09 18:00:00|16370.8|16366.8|16372.3|16368.3|16384.8|16380.8|16366.1|16362.1|8107
1628535600000|2021-08-09 19:00:00|16369.2|16365.2|16359.8|16355.8|16378.6|16374.6|16356.7|16352.7|5978
1628539200000|2021-08-09 20:00:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16344.2|16340.2|7961
1628546400000|2021-08-09 22:00:00|16350.4|16346.4|16356.7|16352.7|16359.8|16355.8|16347.3|16343.3|569
1628550000000|2021-08-09 23:00:00|16353.6|16349.6|16356.7|16352.7|16359.8|16355.8|16350.4|16346.4|886
1628553600000|2021-08-10 00:00:00|16353.6|16349.6|16359.8|16355.8|16362.9|16358.9|16350.4|16346.4|1164
1628557200000|2021-08-10 01:00:00|16358.3|16354.3|16375.4|16371.4|16378.6|16374.6|16353.6|16349.6|1385
1628560800000|2021-08-10 02:00:00|16378.6|16374.6|16369.2|16365.2|16378.6|16374.6|16366.1|16362.1|1385
1628564400000|2021-08-10 03:00:00|16372.3|16368.3|16375.4|16371.4|16387.9|16383.9|16369.2|16365.2|2012
1628568000000|2021-08-10 04:00:00|16378.6|16374.6|16372.3|16368.3|16378.6|16374.6|16369.2|16365.2|802
1628571600000|2021-08-10 05:00:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|999
1628575200000|2021-08-10 06:00:00|16366.1|16362.1|16372.3|16368.3|16375.4|16371.4|16353.6|16349.6|2003
1628578800000|2021-08-10 07:00:00|16375.4|16371.4|16375.4|16371.4|16381.7|16377.7|16362.9|16358.9|3649
1628582400000|2021-08-10 08:00:00|16372.3|16368.3|16353.6|16349.6|16372.3|16368.3|16334.8|16330.8|4773
1628586000000|2021-08-10 09:00:00|16352|16348|16362.9|16358.9|16369.2|16365.2|16350.4|16346.4|4212
1628589600000|2021-08-10 10:00:00|16366.1|16362.1|16372.3|16368.3|16375.4|16371.4|16362.9|16358.9|1583
1628593200000|2021-08-10 11:00:00|16373.9|16369.9|16350.4|16346.4|16375.4|16371.4|16341.1|16337.1|5462
1628596800000|2021-08-10 12:00:00|16353.6|16349.6|16369.2|16365.2|16381.7|16377.7|16353.6|16349.6|10887
1628600400000|2021-08-10 13:00:00|16366.1|16362.1|16350.4|16346.4|16387.9|16383.9|16344.2|16340.2|11802
1628604000000|2021-08-10 14:00:00|16347.3|16343.3|16316.1|16312.1|16353.6|16349.6|16309.8|16305.8|20549
1628607600000|2021-08-10 15:00:00|16312.9|16308.9|16325.4|16321.4|16331.7|16327.7|16306.7|16302.7|10628
1628611200000|2021-08-10 16:00:00|16328.6|16324.6|16322.3|16318.3|16328.6|16324.6|16322.3|16318.3|4197
1628614800000|2021-08-10 17:00:00|16325.4|16321.4|16325.4|16321.4|16337.9|16333.9|16316.1|16312.1|7158
1628618400000|2021-08-10 18:00:00|16328.6|16324.6|16325.4|16321.4|16331.7|16327.7|16320.8|16316.8|5921
1628622000000|2021-08-10 19:00:00|16322.3|16318.3|16312.9|16308.9|16331.7|16327.7|16312.9|16308.9|7674
1628625600000|2021-08-10 20:00:00|16309.8|16305.8|16300.4|16296.4|16319.2|16315.2|16294.2|16290.2|11066
1628632800000|2021-08-10 22:00:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|806
1628636400000|2021-08-10 23:00:00|16300.4|16296.4|16291.1|16287.1|16306.7|16302.7|16287.9|16283.9|981
1628640000000|2021-08-11 00:00:00|16287.9|16283.9|16287.9|16283.9|16297.3|16293.3|16284.8|16280.8|1385
1628643600000|2021-08-11 01:00:00|16291.1|16287.1|16297.3|16293.3|16297.3|16293.3|16284.8|16280.8|1252
1628647200000|2021-08-11 02:00:00|16300.4|16296.4|16294.2|16290.2|16303.6|16299.6|16294.2|16290.2|1377
1628650800000|2021-08-11 03:00:00|16297.3|16293.3|16281.7|16277.7|16297.3|16293.3|16281.7|16277.7|1935
1628654400000|2021-08-11 04:00:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16281.7|16277.7|1325
1628658000000|2021-08-11 05:00:00|16284.8|16280.8|16278.6|16274.6|16287.9|16283.9|16278.6|16274.6|910
1628661600000|2021-08-11 06:00:00|16281.7|16277.7|16272.3|16268.3|16291.1|16287.1|16266.1|16262.1|3685
1628665200000|2021-08-11 07:00:00|16269.2|16265.2|16275.4|16271.4|16294.2|16290.2|16262.9|16258.9|5031
1628668800000|2021-08-11 08:00:00|16277|16273|16259.8|16255.8|16284.8|16280.8|16256.7|16252.7|5287
1628672400000|2021-08-11 09:00:00|16256.7|16252.7|16272.3|16268.3|16275.4|16271.4|16256.7|16252.7|4028
1628676000000|2021-08-11 10:00:00|16269.2|16265.2|16281.7|16277.7|16284.8|16280.8|16266.1|16262.1|2415
1628679600000|2021-08-11 11:00:00|16278.6|16274.6|16272.3|16268.3|16287.9|16283.9|16272.3|16268.3|3996
1628683200000|2021-08-11 12:00:00|16275.4|16271.4|16312.9|16308.9|16325.4|16321.4|16262.9|16258.9|26564
1628686800000|2021-08-11 13:00:00|16316.1|16312.1|16281.7|16277.7|16328.6|16324.6|16278.6|16274.6|21190
1628690400000|2021-08-11 14:00:00|16284.8|16280.8|16281.7|16277.7|16306.7|16302.7|16278.6|16274.6|12211
1628694000000|2021-08-11 15:00:00|16278.6|16274.6|16294.2|16290.2|16294.2|16290.2|16275.4|16271.4|7865
1628697600000|2021-08-11 16:00:00|16297.3|16293.3|16287.9|16283.9|16297.3|16293.3|16278.6|16274.6|9072
1628701200000|2021-08-11 17:00:00|16289.5|16285.5|16337.9|16333.9|16381.7|16377.7|16272.3|16268.3|23692
1628704800000|2021-08-11 18:00:00|16334.8|16330.8|16306.7|16302.7|16337.9|16333.9|16300.4|16296.4|9311
1628708400000|2021-08-11 19:00:00|16309.8|16305.8|16319.2|16315.2|16331.7|16327.7|16300.4|16296.4|7185
1628712000000|2021-08-11 20:00:00|16316.1|16312.1|16312.9|16308.9|16325.4|16321.4|16309.8|16305.8|4234
1628719200000|2021-08-11 22:00:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16300.4|16296.4|1064
1628722800000|2021-08-11 23:00:00|16303.6|16299.6|16328.6|16324.6|16328.6|16324.6|16303.6|16299.6|1597
1628726400000|2021-08-12 00:00:00|16325.4|16321.4|16334.8|16330.8|16337.9|16333.9|16325.4|16321.4|1417
1628730000000|2021-08-12 01:00:00|16331.7|16327.7|16337.9|16333.9|16341.1|16337.1|16328.6|16324.6|1487
1628733600000|2021-08-12 02:00:00|16336.4|16332.4|16319.2|16315.2|16337.9|16333.9|16316.1|16312.1|1550
1628737200000|2021-08-12 03:00:00|16316.1|16312.1|16325.4|16321.4|16325.4|16321.4|16312.9|16308.9|1328
1628740800000|2021-08-12 04:00:00|16322.3|16318.3|16316.1|16312.1|16325.4|16321.4|16316.1|16312.1|1027
1628744400000|2021-08-12 05:00:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|1328
1628748000000|2021-08-12 06:00:00|16316.1|16312.1|16331.7|16327.7|16344.2|16340.2|16309.8|16305.8|3243
1628751600000|2021-08-12 07:00:00|16328.6|16324.6|16325.4|16321.4|16334.8|16330.8|16325.4|16321.4|3686
1628755200000|2021-08-12 08:00:00|16328.6|16324.6|16334.8|16330.8|16337.9|16333.9|16325.4|16321.4|2809
1628758800000|2021-08-12 09:00:00|16331.7|16327.7|16316.1|16312.1|16337.9|16333.9|16309.8|16305.8|3268
1628762400000|2021-08-12 10:00:00|16312.9|16308.9|16309.8|16305.8|16325.4|16321.4|16306.7|16302.7|3092
1628766000000|2021-08-12 11:00:00|16306.7|16302.7|16297.3|16293.3|16309.8|16305.8|16287.9|16283.9|4882
1628769600000|2021-08-12 12:00:00|16294.2|16290.2|16294.2|16290.2|16309.8|16305.8|16275.4|16271.4|11031
1628773200000|2021-08-12 13:00:00|16291.1|16287.1|16287.9|16283.9|16303.6|16299.6|16272.3|16268.3|8282
1628776800000|2021-08-12 14:00:00|16284.8|16280.8|16316.1|16312.1|16325.4|16321.4|16281.7|16277.7|9420
1628780400000|2021-08-12 15:00:00|16312.9|16308.9|16309.8|16305.8|16322.3|16318.3|16309.8|16305.8|9973
1628784000000|2021-08-12 16:00:00|16306.7|16302.7|16284.8|16280.8|16309.8|16305.8|16281.7|16277.7|10978
1628787600000|2021-08-12 17:00:00|16287.9|16283.9|16303.6|16299.6|16303.6|16299.6|16259.8|16255.8|17236
1628791200000|2021-08-12 18:00:00|16300.4|16296.4|16294.2|16290.2|16309.8|16305.8|16291.1|16287.1|9493
1628794800000|2021-08-12 19:00:00|16297.3|16293.3|16309.8|16305.8|16312.9|16308.9|16294.2|16290.2|7755
1628798400000|2021-08-12 20:00:00|16306.7|16302.7|16312.9|16308.9|16316.1|16312.1|16303.6|16299.6|5282
1628805600000|2021-08-12 22:00:00|16316.1|16312.1|16319.2|16315.2|16322.3|16318.3|16312.9|16308.9|675
1628809200000|2021-08-12 23:00:00|16316.1|16312.1|16312.9|16308.9|16322.3|16318.3|16309.8|16305.8|775
1628812800000|2021-08-13 00:00:00|16309.8|16305.8|16319.2|16315.2|16319.2|16315.2|16303.6|16299.6|1475
1628816400000|2021-08-13 01:00:00|16322.3|16318.3|16319.2|16315.2|16331.7|16327.7|16319.2|16315.2|1648
1628820000000|2021-08-13 02:00:00|16322.3|16318.3|16328.6|16324.6|16328.6|16324.6|16319.2|16315.2|516
1628823600000|2021-08-13 03:00:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|642
1628827200000|2021-08-13 04:00:00|16325.4|16321.4|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|303
1628830800000|2021-08-13 05:00:00|16330.1|16326.1|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|671
1628834400000|2021-08-13 06:00:00|16325.4|16321.4|16344.2|16340.2|16353.6|16349.6|16325.4|16321.4|3928
1628838000000|2021-08-13 07:00:00|16347.3|16343.3|16344.2|16340.2|16359.8|16355.8|16341.1|16337.1|2490
1628841600000|2021-08-13 08:00:00|16341.1|16337.1|16350.4|16346.4|16350.4|16346.4|16331.7|16327.7|3558
1628845200000|2021-08-13 09:00:00|16348.9|16344.9|16341.1|16337.1|16348.9|16344.9|16331.7|16327.7|2335
1628848800000|2021-08-13 10:00:00|16337.9|16333.9|16347.3|16343.3|16350.4|16346.4|16334.8|16330.8|1798
1628852400000|2021-08-13 11:00:00|16348.9|16344.9|16334.8|16330.8|16350.4|16346.4|16334.8|16330.8|3737
1628856000000|2021-08-13 12:00:00|16331.7|16327.7|16322.3|16318.3|16331.7|16327.7|16312.9|16308.9|7608
1628859600000|2021-08-13 13:00:00|16325.4|16321.4|16362.9|16358.9|16369.2|16365.2|16322.3|16318.3|12133
1628863200000|2021-08-13 14:00:00|16366.1|16362.1|16422.3|16418.3|16428.6|16424.6|16362.9|16358.9|27958
1628866800000|2021-08-13 15:00:00|16419.2|16415.2|16434.8|16430.8|16437.9|16433.9|16406.7|16402.7|8368
1628870400000|2021-08-13 16:00:00|16431.7|16427.7|16428.6|16424.6|16447.3|16443.3|16425.4|16421.4|8092
1628874000000|2021-08-13 17:00:00|16431.7|16427.7|16428.6|16424.6|16434.8|16430.8|16422.3|16418.3|4571
1628877600000|2021-08-13 18:00:00|16430.1|16426.1|16444.2|16440.2|16444.2|16440.2|16428.6|16424.6|5954
1628881200000|2021-08-13 19:00:00|16441.1|16437.1|16462.9|16458.9|16462.9|16458.9|16437.9|16433.9|6916
1628884800000|2021-08-13 20:00:00|16466.1|16462.1|16481.7|16477.7|16481.7|16477.7|16462.9|16458.9|5279
1629064800000|2021-08-15 22:00:00|16478.6|16474.6|16469.2|16465.2|16481.7|16477.7|16469.2|16465.2|1960
1629068400000|2021-08-15 23:00:00|16472.3|16468.3|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|1610
1629072000000|2021-08-16 00:00:00|16472.3|16468.3|16497.3|16493.3|16500.4|16496.4|16472.3|16468.3|4100
1629075600000|2021-08-16 01:00:00|16494.2|16490.2|16500.4|16496.4|16509.8|16505.8|16491.1|16487.1|2294
1629079200000|2021-08-16 02:00:00|16503.6|16499.6|16522.3|16518.3|16525.4|16521.4|16503.6|16499.6|2660
1629082800000|2021-08-16 03:00:00|16520.8|16516.8|16534.8|16530.8|16537.9|16533.9|16519.2|16515.2|1466
1629086400000|2021-08-16 04:00:00|16531.7|16527.7|16522.3|16518.3|16541.1|16537.1|16519.2|16515.2|2328
1629090000000|2021-08-16 05:00:00|16519.2|16515.2|16522.3|16518.3|16528.6|16524.6|16516.1|16512.1|2138
1629093600000|2021-08-16 06:00:00|16519.2|16515.2|16522.3|16518.3|16531.7|16527.7|16509.8|16505.8|4614
1629097200000|2021-08-16 07:00:00|16519.2|16515.2|16500.4|16496.4|16531.7|16527.7|16497.3|16493.3|6234
1629100800000|2021-08-16 08:00:00|16497.3|16493.3|16494.2|16490.2|16512.9|16508.9|16484.8|16480.8|4611
1629104400000|2021-08-16 09:00:00|16497.3|16493.3|16491.1|16487.1|16497.3|16493.3|16472.3|16468.3|4600
1629108000000|2021-08-16 10:00:00|16487.9|16483.9|16481.7|16477.7|16503.6|16499.6|16478.6|16474.6|3533
1629111600000|2021-08-16 11:00:00|16478.6|16474.6|16486.4|16482.4|16487.9|16483.9|16466.1|16462.1|3764
1629115200000|2021-08-16 12:00:00|16487.9|16483.9|16503.6|16499.6|16503.6|16499.6|16466.1|16462.1|12707
1629118800000|2021-08-16 13:00:00|16500.4|16496.4|16572.3|16568.3|16581.7|16577.7|16497.3|16493.3|21065
1629122400000|2021-08-16 14:00:00|16575.4|16571.4|16553.6|16549.6|16575.4|16571.4|16525.4|16521.4|23040
1629126000000|2021-08-16 15:00:00|16550.4|16546.4|16534.8|16530.8|16556.7|16552.7|16525.4|16521.4|12296
1629129600000|2021-08-16 16:00:00|16531.7|16527.7|16528.6|16524.6|16537.9|16533.9|16522.3|16518.3|5195
1629133200000|2021-08-16 17:00:00|16525.4|16521.4|16531.7|16527.7|16534.8|16530.8|16522.3|16518.3|4004
1629136800000|2021-08-16 18:00:00|16528.6|16524.6|16512.9|16508.9|16531.7|16527.7|16509.8|16505.8|7767
1629140400000|2021-08-16 19:00:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16503.6|16499.6|5984
1629144000000|2021-08-16 20:00:00|16506.7|16502.7|16497.3|16493.3|16509.8|16505.8|16491.1|16487.1|6633
1629151200000|2021-08-16 22:00:00|16500.4|16496.4|16503.6|16499.6|16503.6|16499.6|16494.2|16490.2|865
1629154800000|2021-08-16 23:00:00|16506.7|16502.7|16503.6|16499.6|16506.7|16502.7|16494.2|16490.2|844
1629158400000|2021-08-17 00:00:00|16505.1|16501.1|16516.1|16512.1|16525.4|16521.4|16500.4|16496.4|1841
1629162000000|2021-08-17 01:00:00|16519.2|16515.2|16522.3|16518.3|16528.6|16524.6|16512.9|16508.9|1648
1629165600000|2021-08-17 02:00:00|16519.2|16515.2|16519.2|16515.2|16522.3|16518.3|16516.1|16512.1|635
1629169200000|2021-08-17 03:00:00|16522.3|16518.3|16525.4|16521.4|16531.7|16527.7|16519.2|16515.2|1438
1629172800000|2021-08-17 04:00:00|16528.6|16524.6|16522.3|16518.3|16528.6|16524.6|16519.2|16515.2|794
1629176400000|2021-08-17 05:00:00|16525.4|16521.4|16537.9|16533.9|16537.9|16533.9|16525.4|16521.4|1252
1629180000000|2021-08-17 06:00:00|16541.1|16537.1|16562.9|16558.9|16575.4|16571.4|16541.1|16537.1|6093
1629183600000|2021-08-17 07:00:00|16566.1|16562.1|16556.7|16552.7|16597.3|16593.3|16556.7|16552.7|7925
1629187200000|2021-08-17 08:00:00|16553.6|16549.6|16584.8|16580.8|16584.8|16580.8|16544.2|16540.2|5028
1629190800000|2021-08-17 09:00:00|16581.7|16577.7|16562.9|16558.9|16584.8|16580.8|16556.7|16552.7|3891
1629194400000|2021-08-17 10:00:00|16566.1|16562.1|16566.1|16562.1|16572.3|16568.3|16556.7|16552.7|3428
1629198000000|2021-08-17 11:00:00|16562.9|16558.9|16566.1|16562.1|16584.8|16580.8|16562.9|16558.9|4240
1629201600000|2021-08-17 12:00:00|16569.2|16565.2|16522.3|16518.3|16578.6|16574.6|16519.2|16515.2|18656
1629205200000|2021-08-17 13:00:00|16525.4|16521.4|16509.8|16505.8|16528.6|16524.6|16475.4|16471.4|19514
1629208800000|2021-08-17 14:00:00|16512.9|16508.9|16512.9|16508.9|16522.3|16518.3|16494.2|16490.2|11983
1629212400000|2021-08-17 15:00:00|16509.8|16505.8|16509.8|16505.8|16516.1|16512.1|16484.8|16480.8|9336
1629216000000|2021-08-17 16:00:00|16512.9|16508.9|16531.7|16527.7|16534.8|16530.8|16509.8|16505.8|7867
1629219600000|2021-08-17 17:00:00|16528.6|16524.6|16531.7|16527.7|16547.3|16543.3|16525.4|16521.4|8484
1629223200000|2021-08-17 18:00:00|16528.6|16524.6|16516.1|16512.1|16531.7|16527.7|16509.8|16505.8|6717
1629226800000|2021-08-17 19:00:00|16519.2|16515.2|16503.6|16499.6|16519.2|16515.2|16500.4|16496.4|7770
1629230400000|2021-08-17 20:00:00|16506.7|16502.7|16508.3|16504.3|16509.8|16505.8|16500.4|16496.4|6563
1629237600000|2021-08-17 22:00:00|16503.6|16499.6|16512.9|16508.9|16512.9|16508.9|16503.6|16499.6|662
1629241200000|2021-08-17 23:00:00|16509.8|16505.8|16516.1|16512.1|16516.1|16512.1|16506.7|16502.7|697
1629244800000|2021-08-18 00:00:00|16512.9|16508.9|16512.9|16508.9|16519.2|16515.2|16506.7|16502.7|1522
1629248400000|2021-08-18 01:00:00|16516.1|16512.1|16509.8|16505.8|16516.1|16512.1|16503.6|16499.6|1608
1629252000000|2021-08-18 02:00:00|16512.9|16508.9|16497.3|16493.3|16522.3|16518.3|16495.8|16491.8|2800
1629255600000|2021-08-18 03:00:00|16494.2|16490.2|16494.2|16490.2|16500.4|16496.4|16491.1|16487.1|1246
1629259200000|2021-08-18 04:00:00|16491.1|16487.1|16484.8|16480.8|16494.2|16490.2|16481.7|16477.7|1728
1629262800000|2021-08-18 05:00:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16475.4|16471.4|1585
1629266400000|2021-08-18 06:00:00|16478.6|16474.6|16494.2|16490.2|16500.4|16496.4|16478.6|16474.6|2951
1629270000000|2021-08-18 07:00:00|16497.3|16493.3|16494.2|16490.2|16516.1|16512.1|16494.2|16490.2|4899
1629273600000|2021-08-18 08:00:00|16497.3|16493.3|16494.2|16490.2|16503.6|16499.6|16475.4|16471.4|5901
1629277200000|2021-08-18 09:00:00|16497.3|16493.3|16491.1|16487.1|16503.6|16499.6|16491.1|16487.1|3177
1629280800000|2021-08-18 10:00:00|16494.2|16490.2|16472.3|16468.3|16497.3|16493.3|16472.3|16468.3|2825
1629284400000|2021-08-18 11:00:00|16469.2|16465.2|16475.4|16471.4|16481.7|16477.7|16469.2|16465.2|5012
1629288000000|2021-08-18 12:00:00|16473.9|16469.9|16475.4|16471.4|16503.6|16499.6|16469.2|16465.2|10415
1629291600000|2021-08-18 13:00:00|16472.3|16468.3|16478.6|16474.6|16497.3|16493.3|16472.3|16468.3|18679
1629295200000|2021-08-18 14:00:00|16475.4|16471.4|16466.1|16462.1|16491.1|16487.1|16462.9|16458.9|10451
1629298800000|2021-08-18 15:00:00|16469.2|16465.2|16484.8|16480.8|16491.1|16487.1|16462.9|16458.9|12905
1629302400000|2021-08-18 16:00:00|16486.4|16482.4|16481.7|16477.7|16487.9|16483.9|16472.3|16468.3|14103
1629306000000|2021-08-18 17:00:00|16478.6|16474.6|16462.9|16458.9|16487.9|16483.9|16456.7|16452.7|12544
1629309600000|2021-08-18 18:00:00|16459.8|16455.8|16509.8|16505.8|16528.6|16524.6|16459.8|16455.8|22923
1629313200000|2021-08-18 19:00:00|16512.9|16508.9|16506.7|16502.7|16519.2|16515.2|16487.9|16483.9|12983
1629316800000|2021-08-18 20:00:00|16505.1|16501.1|16531.7|16527.7|16537.9|16533.9|16503.6|16499.6|7506
1629324000000|2021-08-18 22:00:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16516.1|16512.1|1691
1629327600000|2021-08-18 23:00:00|16525.4|16521.4|16522.3|16518.3|16528.6|16524.6|16522.3|16518.3|1004
1629331200000|2021-08-19 00:00:00|16525.4|16521.4|16531.7|16527.7|16534.8|16530.8|16519.2|16515.2|1686
1629334800000|2021-08-19 01:00:00|16534.8|16530.8|16528.6|16524.6|16534.8|16530.8|16519.2|16515.2|1592
1629338400000|2021-08-19 02:00:00|16531.7|16527.7|16528.6|16524.6|16534.8|16530.8|16528.6|16524.6|1552
1629342000000|2021-08-19 03:00:00|16531.7|16527.7|16522.3|16518.3|16531.7|16527.7|16519.2|16515.2|1544
1629345600000|2021-08-19 04:00:00|16519.2|16515.2|16525.4|16521.4|16525.4|16521.4|16519.2|16515.2|643
1629349200000|2021-08-19 05:00:00|16528.6|16524.6|16547.3|16543.3|16547.3|16543.3|16522.3|16518.3|2081
1629352800000|2021-08-19 06:00:00|16550.4|16546.4|16575.4|16571.4|16575.4|16571.4|16547.3|16543.3|8992
1629356400000|2021-08-19 07:00:00|16572.3|16568.3|16581.7|16577.7|16597.3|16593.3|16566.1|16562.1|12055
1629360000000|2021-08-19 08:00:00|16580.1|16576.1|16603.6|16599.6|16606.7|16602.7|16578.6|16574.6|9661
1629363600000|2021-08-19 09:00:00|16606.7|16602.7|16594.2|16590.2|16619.2|16615.2|16587.9|16583.9|7337
1629367200000|2021-08-19 10:00:00|16591.1|16587.1|16603.6|16599.6|16612.9|16608.9|16581.7|16577.7|5567
1629370800000|2021-08-19 11:00:00|16600.4|16596.4|16609.8|16605.8|16609.8|16605.8|16594.2|16590.2|8397
1629374400000|2021-08-19 12:00:00|16612.9|16608.9|16581.7|16577.7|16612.9|16608.9|16559.8|16555.8|16919
1629378000000|2021-08-19 13:00:00|16578.6|16574.6|16566.1|16562.1|16581.7|16577.7|16553.6|16549.6|17094
1629381600000|2021-08-19 14:00:00|16562.9|16558.9|16556.7|16552.7|16584.8|16580.8|16541.1|16537.1|17178
1629385200000|2021-08-19 15:00:00|16559.8|16555.8|16581.7|16577.7|16591.1|16587.1|16559.8|16555.8|16714
1629388800000|2021-08-19 16:00:00|16578.6|16574.6|16572.3|16568.3|16587.9|16583.9|16569.2|16565.2|9525
1629392400000|2021-08-19 17:00:00|16575.4|16571.4|16587.9|16583.9|16587.9|16583.9|16566.1|16562.1|17537
1629396000000|2021-08-19 18:00:00|16584.8|16580.8|16584.8|16580.8|16591.1|16587.1|16578.6|16574.6|9577
1629399600000|2021-08-19 19:00:00|16581.7|16577.7|16587.9|16583.9|16591.1|16587.1|16575.4|16571.4|9093
1629403200000|2021-08-19 20:00:00|16591.1|16587.1|16578.6|16574.6|16591.1|16587.1|16578.6|16574.6|5253
1629410400000|2021-08-19 22:00:00|16581.7|16577.7|16587.9|16583.9|16587.9|16583.9|16578.6|16574.6|741
1629414000000|2021-08-19 23:00:00|16584.8|16580.8|16591.1|16587.1|16594.2|16590.2|16581.7|16577.7|1355
1629417600000|2021-08-20 00:00:00|16587.9|16583.9|16578.6|16574.6|16591.1|16587.1|16575.4|16571.4|1459
1629421200000|2021-08-20 01:00:00|16577|16573|16591.1|16587.1|16600.4|16596.4|16575.4|16571.4|1637
1629424800000|2021-08-20 02:00:00|16594.2|16590.2|16594.2|16590.2|16597.3|16593.3|16587.9|16583.9|1336
1629428400000|2021-08-20 03:00:00|16591.1|16587.1|16597.3|16593.3|16597.3|16593.3|16591.1|16587.1|637
1629432000000|2021-08-20 04:00:00|16594.2|16590.2|16597.3|16593.3|16600.4|16596.4|16594.2|16590.2|627
1629435600000|2021-08-20 05:00:00|16600.4|16596.4|16600.4|16596.4|16606.7|16602.7|16600.4|16596.4|1649
1629439200000|2021-08-20 06:00:00|16597.3|16593.3|16609.8|16605.8|16609.8|16605.8|16594.2|16590.2|2646
1629442800000|2021-08-20 07:00:00|16606.7|16602.7|16603.6|16599.6|16619.2|16615.2|16603.6|16599.6|4546
1629446400000|2021-08-20 08:00:00|16600.4|16596.4|16591.1|16587.1|16606.7|16602.7|16587.9|16583.9|2721
1629450000000|2021-08-20 09:00:00|16587.9|16583.9|16603.6|16599.6|16609.8|16605.8|16587.9|16583.9|2689
1629453600000|2021-08-20 10:00:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16597.3|16593.3|1409
1629457200000|2021-08-20 11:00:00|16605.1|16601.1|16609.8|16605.8|16609.8|16605.8|16600.4|16596.4|2543
1629460800000|2021-08-20 12:00:00|16606.7|16602.7|16594.2|16590.2|16619.2|16615.2|16594.2|16590.2|6899
1629464400000|2021-08-20 13:00:00|16591.1|16587.1|16575.4|16571.4|16606.7|16602.7|16559.8|16555.8|14993
1629468000000|2021-08-20 14:00:00|16578.6|16574.6|16597.3|16593.3|16603.6|16599.6|16562.9|16558.9|13277
1629471600000|2021-08-20 15:00:00|16594.2|16590.2|16581.7|16577.7|16597.3|16593.3|16572.3|16568.3|8684
1629475200000|2021-08-20 16:00:00|16578.6|16574.6|16572.3|16568.3|16584.8|16580.8|16569.2|16565.2|6809
1629478800000|2021-08-20 17:00:00|16573.9|16569.9|16572.3|16568.3|16575.4|16571.4|16559.8|16555.8|4429
1629482400000|2021-08-20 18:00:00|16569.2|16565.2|16575.4|16571.4|16575.4|16571.4|16566.1|16562.1|5065
1629486000000|2021-08-20 19:00:00|16578.6|16574.6|16591.1|16587.1|16591.1|16587.1|16572.3|16568.3|6353
1629489600000|2021-08-20 20:00:00|16587.9|16583.9|16584.8|16580.8|16591.1|16587.1|16578.6|16574.6|4833
1629669600000|2021-08-22 22:00:00|16578.6|16574.6|16581.7|16577.7|16589.5|16585.5|16575.4|16571.4|1496
1629673200000|2021-08-22 23:00:00|16578.6|16574.6|16575.4|16571.4|16581.7|16577.7|16572.3|16568.3|809
1629676800000|2021-08-23 00:00:00|16572.3|16568.3|16562.9|16558.9|16578.6|16574.6|16559.8|16555.8|1740
1629680400000|2021-08-23 01:00:00|16561.4|16557.4|16562.9|16558.9|16562.9|16558.9|16556.7|16552.7|1051
1629684000000|2021-08-23 02:00:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|791
1629687600000|2021-08-23 03:00:00|16559.8|16555.8|16556.7|16552.7|16559.8|16555.8|16550.4|16546.4|1289
1629691200000|2021-08-23 04:00:00|16553.6|16549.6|16559.8|16555.8|16559.8|16555.8|16553.6|16549.6|243
1629694800000|2021-08-23 05:00:00|16556.7|16552.7|16559.8|16555.8|16559.8|16555.8|16550.4|16546.4|1656
1629698400000|2021-08-23 06:00:00|16556.7|16552.7|16572.3|16568.3|16575.4|16571.4|16550.4|16546.4|3038
1629702000000|2021-08-23 07:00:00|16569.2|16565.2|16553.6|16549.6|16575.4|16571.4|16550.4|16546.4|5217
1629705600000|2021-08-23 08:00:00|16550.4|16546.4|16550.4|16546.4|16556.7|16552.7|16537.9|16533.9|4832
1629709200000|2021-08-23 09:00:00|16547.3|16543.3|16534.8|16530.8|16547.3|16543.3|16525.4|16521.4|4965
1629712800000|2021-08-23 10:00:00|16531.7|16527.7|16537.9|16533.9|16537.9|16533.9|16528.6|16524.6|2489
1629716400000|2021-08-23 11:00:00|16534.8|16530.8|16534.8|16530.8|16547.3|16543.3|16531.7|16527.7|6500
1629720000000|2021-08-23 12:00:00|16531.7|16527.7|16547.3|16543.3|16562.9|16558.9|16531.7|16527.7|10303
1629723600000|2021-08-23 13:00:00|16550.4|16546.4|16556.7|16552.7|16573.9|16569.9|16550.4|16546.4|48779
1629727200000|2021-08-23 14:00:00|16559.8|16555.8|16572.3|16568.3|16584.8|16580.8|16556.7|16552.7|22754
1629730800000|2021-08-23 15:00:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16562.9|16558.9|8016
1629734400000|2021-08-23 16:00:00|16575.4|16571.4|16581.7|16577.7|16581.7|16577.7|16575.4|16571.4|22090
1629738000000|2021-08-23 17:00:00|16578.6|16574.6|16578.6|16574.6|16584.8|16580.8|16575.4|16571.4|7236
1629741600000|2021-08-23 18:00:00|16575.4|16571.4|16581.7|16577.7|16581.7|16577.7|16575.4|16571.4|6473
1629745200000|2021-08-23 19:00:00|16584.8|16580.8|16581.7|16577.7|16587.9|16583.9|16578.6|16574.6|7646
1629748800000|2021-08-23 20:00:00|16584.8|16580.8|16578.6|16574.6|16584.8|16580.8|16572.3|16568.3|25456
1629756000000|2021-08-23 22:00:00|16575.4|16571.4|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|357
1629759600000|2021-08-23 23:00:00|16578.6|16574.6|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|489
1629763200000|2021-08-24 00:00:00|16572.3|16568.3|16566.1|16562.1|16572.3|16568.3|16562.9|16558.9|1469
1629766800000|2021-08-24 01:00:00|16569.2|16565.2|16559.8|16555.8|16575.4|16571.4|16559.8|16555.8|1026
1629770400000|2021-08-24 02:00:00|16562.9|16558.9|16556.7|16552.7|16562.9|16558.9|16556.7|16552.7|2382
1629774000000|2021-08-24 03:00:00|16553.6|16549.6|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|859
1629777600000|2021-08-24 04:00:00|16556.7|16552.7|16550.4|16546.4|16556.7|16552.7|16550.4|16546.4|212
1629781200000|2021-08-24 05:00:00|16547.3|16543.3|16547.3|16543.3|16550.4|16546.4|16541.1|16537.1|2551
1629784800000|2021-08-24 06:00:00|16544.2|16540.2|16525.4|16521.4|16550.4|16546.4|16522.3|16518.3|4311
1629788400000|2021-08-24 07:00:00|16528.6|16524.6|16562.9|16558.9|16562.9|16558.9|16522.3|16518.3|7206
1629792000000|2021-08-24 08:00:00|16559.8|16555.8|16553.6|16549.6|16562.9|16558.9|16547.3|16543.3|4550
1629795600000|2021-08-24 09:00:00|16556.7|16552.7|16562.9|16558.9|16569.2|16565.2|16553.6|16549.6|9767
1629799200000|2021-08-24 10:00:00|16559.8|16555.8|16550.4|16546.4|16562.9|16558.9|16544.2|16540.2|2718
1629802800000|2021-08-24 11:00:00|16547.3|16543.3|16547.3|16543.3|16559.8|16555.8|16537.9|16533.9|9143
1629806400000|2021-08-24 12:00:00|16544.2|16540.2|16553.6|16549.6|16562.9|16558.9|16537.9|16533.9|18878
1629810000000|2021-08-24 13:00:00|16550.4|16546.4|16525.4|16521.4|16556.7|16552.7|16509.8|16505.8|44613
1629813600000|2021-08-24 14:00:00|16522.3|16518.3|16522.3|16518.3|16559.8|16555.8|16522.3|16518.3|41047
1629817200000|2021-08-24 15:00:00|16525.4|16521.4|16528.6|16524.6|16541.1|16537.1|16519.2|16515.2|11653
1629820800000|2021-08-24 16:00:00|16531.7|16527.7|16509.8|16505.8|16531.7|16527.7|16500.4|16496.4|15610
1629824400000|2021-08-24 17:00:00|16512.9|16508.9|16509.8|16505.8|16528.6|16524.6|16509.8|16505.8|9059
1629828000000|2021-08-24 18:00:00|16512.9|16508.9|16506.7|16502.7|16516.1|16512.1|16503.6|16499.6|12316
1629831600000|2021-08-24 19:00:00|16509.8|16505.8|16500.4|16496.4|16509.8|16505.8|16497.3|16493.3|20745
1629835200000|2021-08-24 20:00:00|16497.3|16493.3|16486.4|16482.4|16500.4|16496.4|16484.8|16480.8|30841
1629842400000|2021-08-24 22:00:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16484.8|16480.8|1059
1629846000000|2021-08-24 23:00:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16486.4|16482.4|989
1629849600000|2021-08-25 00:00:00|16491.1|16487.1|16484.8|16480.8|16494.2|16490.2|16484.8|16480.8|1466
1629853200000|2021-08-25 01:00:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|2119
1629856800000|2021-08-25 02:00:00|16487.9|16483.9|16500.4|16496.4|16503.6|16499.6|16487.9|16483.9|1754
1629860400000|2021-08-25 03:00:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|1581
1629864000000|2021-08-25 04:00:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16491.1|16487.1|286
1629867600000|2021-08-25 05:00:00|16494.2|16490.2|16500.4|16496.4|16503.6|16499.6|16494.2|16490.2|1361
1629871200000|2021-08-25 06:00:00|16503.6|16499.6|16506.7|16502.7|16516.1|16512.1|16500.4|16496.4|4157
1629874800000|2021-08-25 07:00:00|16509.8|16505.8|16503.6|16499.6|16512.9|16508.9|16487.9|16483.9|13076
1629878400000|2021-08-25 08:00:00|16505.1|16501.1|16500.4|16496.4|16506.7|16502.7|16481.7|16477.7|5341
1629882000000|2021-08-25 09:00:00|16498.9|16494.9|16494.2|16490.2|16500.4|16496.4|16484.8|16480.8|7340
1629885600000|2021-08-25 10:00:00|16497.3|16493.3|16478.6|16474.6|16497.3|16493.3|16475.4|16471.4|9892
1629889200000|2021-08-25 11:00:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16459.8|16455.8|10938
1629892800000|2021-08-25 12:00:00|16478.6|16474.6|16494.2|16490.2|16503.6|16499.6|16462.9|16458.9|21302
1629896400000|2021-08-25 13:00:00|16491.1|16487.1|16475.4|16471.4|16509.8|16505.8|16466.1|16462.1|24201
1629900000000|2021-08-25 14:00:00|16478.6|16474.6|16400.4|16396.4|16484.8|16480.8|16400.4|16396.4|101321
1629903600000|2021-08-25 15:00:00|16403.6|16399.6|16412.9|16408.9|16416.1|16412.1|16397.3|16393.3|56804
1629907200000|2021-08-25 16:00:00|16416.1|16412.1|16419.2|16415.2|16428.6|16424.6|16412.9|16408.9|87762
1629910800000|2021-08-25 17:00:00|16422.3|16418.3|16394.2|16390.2|16422.3|16418.3|16378.6|16374.6|25999
1629914400000|2021-08-25 18:00:00|16391.1|16387.1|16394.2|16390.2|16406.7|16402.7|16391.1|16387.1|23799
1629918000000|2021-08-25 19:00:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16387.9|16383.9|33214
1629921600000|2021-08-25 20:00:00|16397.3|16393.3|16403.6|16399.6|16403.6|16399.6|16387.9|16383.9|39225
1629928800000|2021-08-25 22:00:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|866
1629932400000|2021-08-25 23:00:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|983
1629936000000|2021-08-26 00:00:00|16397.3|16393.3|16400.4|16396.4|16403.6|16399.6|16394.2|16390.2|1568
1629939600000|2021-08-26 01:00:00|16397.3|16393.3|16400.4|16396.4|16403.6|16399.6|16394.2|16390.2|559
1629943200000|2021-08-26 02:00:00|16403.6|16399.6|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|1732
1629946800000|2021-08-26 03:00:00|16409.8|16405.8|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|1630
1629950400000|2021-08-26 04:00:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|1310
1629954000000|2021-08-26 05:00:00|16409.8|16405.8|16412.9|16408.9|16419.2|16415.2|16409.8|16405.8|1575
1629957600000|2021-08-26 06:00:00|16416.1|16412.1|16391.1|16387.1|16419.2|16415.2|16391.1|16387.1|5869
1629961200000|2021-08-26 07:00:00|16387.9|16383.9|16403.6|16399.6|16406.7|16402.7|16387.9|16383.9|13458
1629964800000|2021-08-26 08:00:00|16400.4|16396.4|16381.7|16377.7|16400.4|16396.4|16372.3|16368.3|9102
1629968400000|2021-08-26 09:00:00|16378.6|16374.6|16378.6|16374.6|16391.1|16387.1|16375.4|16371.4|5346
1629972000000|2021-08-26 10:00:00|16375.4|16371.4|16391.1|16387.1|16400.4|16396.4|16375.4|16371.4|13916
1629975600000|2021-08-26 11:00:00|16394.2|16390.2|16372.3|16368.3|16406.7|16402.7|16372.3|16368.3|9712
1629979200000|2021-08-26 12:00:00|16375.4|16371.4|16369.2|16365.2|16384.8|16380.8|16337.9|16333.9|66604
1629982800000|2021-08-26 13:00:00|16372.3|16368.3|16366.1|16362.1|16384.8|16380.8|16347.3|16343.3|77130
1629986400000|2021-08-26 14:00:00|16362.9|16358.9|16381.7|16377.7|16391.1|16387.1|16353.6|16349.6|37059
1629990000000|2021-08-26 15:00:00|16384.8|16380.8|16381.7|16377.7|16406.7|16402.7|16378.6|16374.6|56089
1629993600000|2021-08-26 16:00:00|16384.8|16380.8|16384.8|16380.8|16391.1|16387.1|16372.3|16368.3|64012
1629997200000|2021-08-26 17:00:00|16383.3|16379.3|16403.6|16399.6|16412.9|16408.9|16373.9|16369.9|45603
1630000800000|2021-08-26 18:00:00|16406.7|16402.7|16406.7|16402.7|16412.9|16408.9|16400.4|16396.4|35187
1630004400000|2021-08-26 19:00:00|16403.6|16399.6|16412.9|16408.9|16416.1|16412.1|16397.3|16393.3|44102
1630008000000|2021-08-26 20:00:00|16409.8|16405.8|16389.5|16385.5|16409.8|16405.8|16384.8|16380.8|12810
1630015200000|2021-08-26 22:00:00|16387.9|16383.9|16394.2|16390.2|16400.4|16396.4|16384.8|16380.8|1442
1630018800000|2021-08-26 23:00:00|16391.1|16387.1|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|314
1630022400000|2021-08-27 00:00:00|16400.4|16396.4|16406.7|16402.7|16416.1|16412.1|16400.4|16396.4|1795
1630026000000|2021-08-27 01:00:00|16405.1|16401.1|16406.7|16402.7|16412.9|16408.9|16403.6|16399.6|872
1630029600000|2021-08-27 02:00:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16397.3|16393.3|1246
1630033200000|2021-08-27 03:00:00|16409.8|16405.8|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|919
1630036800000|2021-08-27 04:00:00|16403.6|16399.6|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|556
1630040400000|2021-08-27 05:00:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|729
1630044000000|2021-08-27 06:00:00|16409.8|16405.8|16412.9|16408.9|16422.3|16418.3|16406.7|16402.7|3663
1630047600000|2021-08-27 07:00:00|16414.5|16410.5|16403.6|16399.6|16416.1|16412.1|16394.2|16390.2|5998
1630051200000|2021-08-27 08:00:00|16400.4|16396.4|16406.7|16402.7|16406.7|16402.7|16391.1|16387.1|6526
1630054800000|2021-08-27 09:00:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16403.6|16399.6|9997
1630058400000|2021-08-27 10:00:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16400.4|16396.4|5008
1630062000000|2021-08-27 11:00:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|3101
1630065600000|2021-08-27 12:00:00|16409.8|16405.8|16431.7|16427.7|16444.2|16440.2|16400.4|16396.4|22163
1630069200000|2021-08-27 13:00:00|16434.8|16430.8|16419.2|16415.2|16434.8|16430.8|16387.9|16383.9|35231
1630072800000|2021-08-27 14:00:00|16416.1|16412.1|16441.1|16437.1|16453.6|16449.6|16394.2|16390.2|34498
1630076400000|2021-08-27 15:00:00|16444.2|16440.2|16444.2|16440.2|16447.3|16443.3|16425.4|16421.4|23646
1630080000000|2021-08-27 16:00:00|16442.6|16438.6|16444.2|16440.2|16447.3|16443.3|16431.7|16427.7|10700
1630083600000|2021-08-27 17:00:00|16447.3|16443.3|16441.1|16437.1|16453.6|16449.6|16441.1|16437.1|9551
1630087200000|2021-08-27 18:00:00|16437.9|16433.9|16453.6|16449.6|16456.7|16452.7|16434.8|16430.8|19111
1637560800000|2021-11-22 06:00:00|15998.9|15994.9|15994.2|15990.2|16000.4|15996.4|15991.1|15987.1|49
1637564400000|2021-11-22 07:00:00|15997.3|15993.3|16006.7|16002.7|16006.7|16002.7|15984.8|15980.8|1004
1637568000000|2021-11-22 08:00:00|16009.8|16005.8|16016.1|16012.1|16022.3|16018.3|15994.2|15990.2|3756
1637571600000|2021-11-22 09:00:00|16017.6|16013.6|15987.9|15983.9|16028.6|16024.6|15984.8|15980.8|1669
1637575200000|2021-11-22 10:00:00|15986.4|15982.4|15962.9|15958.9|15987.9|15983.9|15941.1|15937.1|1803
1637578800000|2021-11-22 11:00:00|15961.4|15957.4|15978.6|15974.6|15981.7|15977.7|15950.4|15946.4|3890
1637582400000|2021-11-22 12:00:00|15977|15973|15959.8|15955.8|15984.8|15980.8|15958.3|15954.3|2652
1637586000000|2021-11-22 13:00:00|15961.4|15957.4|15962.9|15958.9|15984.8|15980.8|15956.7|15952.7|27814
1637589600000|2021-11-22 14:00:00|15961.4|15957.4|15953.6|15949.6|15975.4|15971.4|15934.8|15930.8|26545
1637593200000|2021-11-22 15:00:00|15952|15948|15937.9|15933.9|15953.6|15949.6|15927|15923|57458
1637596800000|2021-11-22 16:00:00|15936.4|15932.4|15931.7|15927.7|15941.1|15937.1|15909.8|15905.8|73217
1637600400000|2021-11-22 17:00:00|15930.1|15926.1|15919.2|15915.2|15934.8|15930.8|15916.1|15912.1|38655
1637604000000|2021-11-22 18:00:00|15917.6|15913.6|15878.6|15874.6|15920.8|15916.8|15875.4|15871.4|49824
1637607600000|2021-11-22 19:00:00|15881.7|15877.7|15875.4|15871.4|15900.4|15896.4|15872.3|15868.3|18063
1637611200000|2021-11-22 20:00:00|15873.9|15869.9|15887.9|15883.9|15894.2|15890.2|15859.8|15855.8|75149
1637614800000|2021-11-22 21:00:00|15891.1|15887.1|15891.1|15887.1|15897.3|15893.3|15875.4|15871.4|12886
1637622000000|2021-11-22 23:00:00|15889.5|15885.5|15884.8|15880.8|15897.3|15893.3|15881.7|15877.7|334
1637625600000|2021-11-23 00:00:00|15886.4|15882.4|15884.8|15880.8|15891.1|15887.1|15878.6|15874.6|2688
1637629200000|2021-11-23 01:00:00|15883.3|15879.3|15866.1|15862.1|15884.8|15880.8|15866.1|15862.1|1839
1637632800000|2021-11-23 02:00:00|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15856.7|15852.7|699
1637636400000|2021-11-23 03:00:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|246
1637640000000|2021-11-23 04:00:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|150
1637643600000|2021-11-23 05:00:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|864
1637647200000|2021-11-23 06:00:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15859.8|15855.8|1550
1637650800000|2021-11-23 07:00:00|15862.9|15858.9|15894.2|15890.2|15894.2|15890.2|15856.7|15852.7|2156
1637654400000|2021-11-23 08:00:00|15891.1|15887.1|15872.3|15868.3|15897.3|15893.3|15859.8|15855.8|3046
1637658000000|2021-11-23 09:00:00|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15853.6|15849.6|2273
1637661600000|2021-11-23 10:00:00|15869.2|15865.2|15862.9|15858.9|15872.3|15868.3|15853.6|15849.6|6249
1637665200000|2021-11-23 11:00:00|15861.4|15857.4|15841.1|15837.1|15870.8|15866.8|15837.9|15833.9|5761
1637668800000|2021-11-23 12:00:00|15837.9|15833.9|15798.9|15794.9|15844.2|15840.2|15797.3|15793.3|12644
1637672400000|2021-11-23 13:00:00|15797.3|15793.3|15816.1|15812.1|15831.7|15827.7|15792.6|15788.6|18982
1637676000000|2021-11-23 14:00:00|15814.5|15810.5|15828.6|15824.6|15847.3|15843.3|15809.8|15805.8|114960
1637679600000|2021-11-23 15:00:00|15825.4|15821.4|15831.7|15827.7|15841.1|15837.1|15816.1|15812.1|41948
1637683200000|2021-11-23 16:00:00|15828.6|15824.6|15800.4|15796.4|15834.8|15830.8|15794.2|15790.2|26402
1637686800000|2021-11-23 17:00:00|15802|15798|15792.6|15788.6|15816.1|15812.1|15791.1|15787.1|19925
1637690400000|2021-11-23 18:00:00|15791.1|15787.1|15791.1|15787.1|15825.4|15821.4|15783.3|15779.3|58136
1637694000000|2021-11-23 19:00:00|15794.2|15790.2|15781.7|15777.7|15800.4|15796.4|15781.7|15777.7|21789
1637697600000|2021-11-23 20:00:00|15784.8|15780.8|15747.3|15743.3|15784.8|15780.8|15745.8|15741.8|47011
1637701200000|2021-11-23 21:00:00|15744.2|15740.2|15778.6|15774.6|15778.6|15774.6|15744.2|15740.2|13363
1637708400000|2021-11-23 23:00:00|15773.9|15769.9|15784.8|15780.8|15784.8|15780.8|15767.6|15763.6|1650
1637712000000|2021-11-24 00:00:00|15783.3|15779.3|15787.9|15783.9|15791.1|15787.1|15781.7|15777.7|464
1637715600000|2021-11-24 01:00:00|15789.5|15785.5|15797.3|15793.3|15800.4|15796.4|15787.9|15783.9|8541
1637719200000|2021-11-24 02:00:00|15798.9|15794.9|15817.6|15813.6|15819.2|15815.2|15797.3|15793.3|5269
1637722800000|2021-11-24 03:00:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15812.9|15808.9|2590
1637726400000|2021-11-24 04:00:00|15823.9|15819.9|15831.7|15827.7|15831.7|15827.7|15822.3|15818.3|812
1637730000000|2021-11-24 05:00:00|15828.6|15824.6|15847.3|15843.3|15847.3|15843.3|15828.6|15824.6|1148
1637733600000|2021-11-24 06:00:00|15844.2|15840.2|15839.5|15835.5|15847.3|15843.3|15822.3|15818.3|2561
1637737200000|2021-11-24 07:00:00|15837.9|15833.9|15837.9|15833.9|15845.8|15841.8|15825.4|15821.4|11677
1637740800000|2021-11-24 08:00:00|15836.4|15832.4|15820.8|15816.8|15841.1|15837.1|15814.5|15810.5|4714
1637744400000|2021-11-24 09:00:00|15819.2|15815.2|15819.2|15815.2|15837.9|15833.9|15800.4|15796.4|4584
1637748000000|2021-11-24 10:00:00|15822.3|15818.3|15812.9|15808.9|15827|15823|15803.6|15799.6|15602
1637751600000|2021-11-24 11:00:00|15814.5|15810.5|15816.1|15812.1|15828.6|15824.6|15808.3|15804.3|6437
1637755200000|2021-11-24 12:00:00|15814.5|15810.5|15795.8|15791.8|15816.1|15812.1|15778.6|15774.6|19521
1637758800000|2021-11-24 13:00:00|15794.2|15790.2|15753.6|15749.6|15797.3|15793.3|15747.3|15743.3|35835
1637762400000|2021-11-24 14:00:00|15756.7|15752.7|15769.2|15765.2|15772.3|15768.3|15739.5|15735.5|80736
1637766000000|2021-11-24 15:00:00|15772.3|15768.3|15812.9|15808.9|15822.3|15818.3|15766.1|15762.1|17250
1637769600000|2021-11-24 16:00:00|15809.8|15805.8|15825.4|15821.4|15848.9|15844.9|15797.3|15793.3|39145
1637773200000|2021-11-24 17:00:00|15828.6|15824.6|15834.8|15830.8|15847.3|15843.3|15828.6|15824.6|17383
1637776800000|2021-11-24 18:00:00|15831.7|15827.7|15830.1|15826.1|15847.3|15843.3|15825.4|15821.4|31545
1637780400000|2021-11-24 19:00:00|15831.7|15827.7|15844.2|15840.2|15856.7|15852.7|15825.4|15821.4|8792
1637784000000|2021-11-24 20:00:00|15847.3|15843.3|15872.3|15868.3|15872.3|15868.3|15847.3|15843.3|11732
1637787600000|2021-11-24 21:00:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15853.6|15849.6|9588
1637794800000|2021-11-24 23:00:00|15861.4|15857.4|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|495
1637798400000|2021-11-25 00:00:00|15852|15848|15844.2|15840.2|15853.6|15849.6|15844.2|15840.2|468
1637802000000|2021-11-25 01:00:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|407
1637805600000|2021-11-25 02:00:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15842.6|15838.6|332
1637809200000|2021-11-25 03:00:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|307
1637812800000|2021-11-25 04:00:00|15841.1|15837.1|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|1083
1637816400000|2021-11-25 05:00:00|15834.8|15830.8|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|191
1637820000000|2021-11-25 06:00:00|15834.8|15830.8|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|425
1637823600000|2021-11-25 07:00:00|15837.9|15833.9|15837.9|15833.9|15844.2|15840.2|15834.8|15830.8|1166
1637827200000|2021-11-25 08:00:00|15836.4|15832.4|15842.6|15838.6|15850.4|15846.4|15834.8|15830.8|1238
1637830800000|2021-11-25 09:00:00|15844.2|15840.2|15853.6|15849.6|15856.7|15852.7|15841.1|15837.1|528
1637834400000|2021-11-25 10:00:00|15850.4|15846.4|15852|15848|15856.7|15852.7|15844.2|15840.2|504
1637838000000|2021-11-25 11:00:00|15850.4|15846.4|15855.1|15851.1|15859.8|15855.8|15847.3|15843.3|1335
1637841600000|2021-11-25 12:00:00|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15850.4|15846.4|691
1637845200000|2021-11-25 13:00:00|15859.8|15855.8|15869.2|15865.2|15869.2|15865.2|15856.7|15852.7|787
1637848800000|2021-11-25 14:00:00|15866.1|15862.1|15875.4|15871.4|15878.6|15874.6|15866.1|15862.1|17463
1637852400000|2021-11-25 15:00:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15862.9|15858.9|925
1637856000000|2021-11-25 16:00:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|831
1637859600000|2021-11-25 17:00:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|629
1637881200000|2021-11-25 23:00:00|15872.3|15868.3|15941.1|15937.1|15944.2|15940.2|15872.3|15868.3|2720
1637884800000|2021-11-26 00:00:00|15939.5|15935.5|15936.4|15932.4|15959.8|15955.8|15934.8|15930.8|2872
1637888400000|2021-11-26 01:00:00|15934.8|15930.8|15959.8|15955.8|15962.9|15958.9|15934.8|15930.8|2393
1637892000000|2021-11-26 02:00:00|15961.4|15957.4|15984.8|15980.8|15984.8|15980.8|15950.4|15946.4|2419
1637895600000|2021-11-26 03:00:00|15981.7|15977.7|16016.1|16012.1|16016.1|16012.1|15981.7|15977.7|2376
1637899200000|2021-11-26 04:00:00|16014.5|16010.5|16009.8|16005.8|16019.2|16015.2|16006.7|16002.7|1617
1637902800000|2021-11-26 05:00:00|16006.7|16002.7|16044.2|16040.2|16044.2|16040.2|16006.7|16002.7|2163
1637906400000|2021-11-26 06:00:00|16041.1|16037.1|16028.6|16024.6|16050.4|16046.4|16025.4|16021.4|2344
1637910000000|2021-11-26 07:00:00|16031.7|16027.7|16075.4|16071.4|16075.4|16071.4|16019.2|16015.2|9770
1637913600000|2021-11-26 08:00:00|16072.3|16068.3|16050.4|16046.4|16112.9|16108.9|16037.9|16033.9|13593
1637917200000|2021-11-26 09:00:00|16048.9|16044.9|16084.8|16080.8|16087.9|16083.9|16047.3|16043.3|6680
1637920800000|2021-11-26 10:00:00|16081.7|16077.7|16062.9|16058.9|16081.7|16077.7|16053.6|16049.6|6743
1637924400000|2021-11-26 11:00:00|16066.1|16062.1|16075.4|16071.4|16097.3|16093.3|16062.9|16058.9|6429
1637928000000|2021-11-26 12:00:00|16072.3|16068.3|16050.4|16046.4|16081.7|16077.7|16047.3|16043.3|7487
1637931600000|2021-11-26 13:00:00|16047.3|16043.3|16050.4|16046.4|16059.8|16055.8|16019.2|16015.2|14924
1637935200000|2021-11-26 14:00:00|16047.3|16043.3|16075.4|16071.4|16078.6|16074.6|16041.1|16037.1|20438
1637938800000|2021-11-26 15:00:00|16078.6|16074.6|16097.3|16093.3|16116.1|16112.1|16069.2|16065.2|31696
1637942400000|2021-11-26 16:00:00|16100.4|16096.4|16109.8|16105.8|16134.8|16130.8|16100.4|16096.4|21867
1637946000000|2021-11-26 17:00:00|16106.7|16102.7|16141.1|16137.1|16150.4|16146.4|16097.3|16093.3|18403
1637949600000|2021-11-26 18:00:00|16147.3|16143.3|16144.2|16140.2|16147.3|16143.3|16119.2|16115.2|4958
1637960400000|2021-11-26 21:00:00|16145.8|16141.8|16145.8|16141.8|16145.8|16141.8|16145.8|16141.8|0
1638140400000|2021-11-28 23:00:00|16095.8|16091.8|16066.1|16062.1|16100.4|16096.4|16053.6|16049.6|7757
1638144000000|2021-11-29 00:00:00|16062.9|16058.9|16059.8|16055.8|16072.3|16068.3|16053.6|16049.6|2443
1638147600000|2021-11-29 01:00:00|16062.9|16058.9|16056.7|16052.7|16075.4|16071.4|16053.6|16049.6|2242
1638151200000|2021-11-29 02:00:00|16055.1|16051.1|16059.8|16055.8|16059.8|16055.8|16041.1|16037.1|5492
1638154800000|2021-11-29 03:00:00|16056.7|16052.7|16072.3|16068.3|16075.4|16071.4|16050.4|16046.4|1983
1638158400000|2021-11-29 04:00:00|16069.2|16065.2|16075.4|16071.4|16078.6|16074.6|16062.9|16058.9|1195
1638162000000|2021-11-29 05:00:00|16072.3|16068.3|16072.3|16068.3|16084.8|16080.8|16072.3|16068.3|1313
1638165600000|2021-11-29 06:00:00|16075.4|16071.4|16072.3|16068.3|16091.1|16087.1|16069.2|16065.2|2144
1638169200000|2021-11-29 07:00:00|16069.2|16065.2|16078.6|16074.6|16094.2|16090.2|16066.1|16062.1|4586
1638172800000|2021-11-29 08:00:00|16075.4|16071.4|16091.1|16087.1|16094.2|16090.2|16062.9|16058.9|11210
1638176400000|2021-11-29 09:00:00|16094.2|16090.2|16062.9|16058.9|16094.2|16090.2|16044.2|16040.2|7266
1638180000000|2021-11-29 10:00:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16044.2|16040.2|3327
1638183600000|2021-11-29 11:00:00|16059.8|16055.8|16050.4|16046.4|16062.9|16058.9|16041.1|16037.1|6872
1638187200000|2021-11-29 12:00:00|16047.3|16043.3|16037.9|16033.9|16050.4|16046.4|16028.6|16024.6|7884
1638190800000|2021-11-29 13:00:00|16034.8|16030.8|16006.7|16002.7|16044.2|16040.2|16003.6|15999.6|16495
1638194400000|2021-11-29 14:00:00|16009.8|16005.8|16006.7|16002.7|16016.1|16012.1|15987.9|15983.9|23950
1638198000000|2021-11-29 15:00:00|16009.8|16005.8|16072.3|16068.3|16072.3|16068.3|16006.7|16002.7|30471
1638201600000|2021-11-29 16:00:00|16069.2|16065.2|16075.4|16071.4|16087.9|16083.9|16062.9|16058.9|21815
1638205200000|2021-11-29 17:00:00|16072.3|16068.3|16047.3|16043.3|16084.8|16080.8|16041.1|16037.1|12265
1638208800000|2021-11-29 18:00:00|16044.2|16040.2|16053.6|16049.6|16069.2|16065.2|16044.2|16040.2|6102
1638212400000|2021-11-29 19:00:00|16050.4|16046.4|16044.2|16040.2|16056.7|16052.7|16037.9|16033.9|10721
1638216000000|2021-11-29 20:00:00|16041.1|16037.1|16056.7|16052.7|16069.2|16065.2|16041.1|16037.1|12222
1638219600000|2021-11-29 21:00:00|16059.8|16055.8|16087.9|16083.9|16097.3|16093.3|16059.8|16055.8|10878
1638226800000|2021-11-29 23:00:00|16086.4|16082.4|16072.3|16068.3|16091.1|16087.1|16072.3|16068.3|1610
1638230400000|2021-11-30 00:00:00|16075.4|16071.4|16050.4|16046.4|16078.6|16074.6|16050.4|16046.4|3403
1638234000000|2021-11-30 01:00:00|16048.9|16044.9|16066.1|16062.1|16066.1|16062.1|16047.3|16043.3|1890
1638237600000|2021-11-30 02:00:00|16062.9|16058.9|16062.9|16058.9|16084.8|16080.8|16062.9|16058.9|1893
1638241200000|2021-11-30 03:00:00|16066.1|16062.1|16084.8|16080.8|16091.1|16087.1|16066.1|16062.1|1157
1638244800000|2021-11-30 04:00:00|16087.9|16083.9|16097.3|16093.3|16100.4|16096.4|16087.9|16083.9|1617
1638248400000|2021-11-30 05:00:00|16100.4|16096.4|16155.1|16151.1|16175.4|16171.4|16097.3|16093.3|8598
1638252000000|2021-11-30 06:00:00|16153.6|16149.6|16147.3|16143.3|16178.6|16174.6|16134.8|16130.8|6457
1638255600000|2021-11-30 07:00:00|16150.4|16146.4|16159.8|16155.8|16178.6|16174.6|16131.7|16127.7|7329
1638259200000|2021-11-30 08:00:00|16162.9|16158.9|16172.3|16168.3|16194.2|16190.2|16144.2|16140.2|11278
1638262800000|2021-11-30 09:00:00|16175.4|16171.4|16191.1|16187.1|16206.7|16202.7|16172.3|16168.3|8435
1638266400000|2021-11-30 10:00:00|16187.9|16183.9|16192.6|16188.6|16209.8|16205.8|16181.7|16177.7|8459
1638270000000|2021-11-30 11:00:00|16191.1|16187.1|16166.1|16162.1|16200.4|16196.4|16162.9|16158.9|6608
1638273600000|2021-11-30 12:00:00|16162.9|16158.9|16178.6|16174.6|16187.9|16183.9|16162.9|16158.9|7099
1638277200000|2021-11-30 13:00:00|16181.7|16177.7|16209.8|16205.8|16222.3|16218.3|16172.3|16168.3|16474
1638280800000|2021-11-30 14:00:00|16206.7|16202.7|16197.3|16193.3|16222.3|16218.3|16181.7|16177.7|20350
1638284400000|2021-11-30 15:00:00|16200.4|16196.4|16156.7|16152.7|16237.9|16233.9|16116.1|16112.1|42428
1638288000000|2021-11-30 16:00:00|16153.6|16149.6|16216.1|16212.1|16234.8|16230.8|16153.6|16149.6|34846
1638291600000|2021-11-30 17:00:00|16219.2|16215.2|16194.2|16190.2|16231.7|16227.7|16178.6|16174.6|17801
1638295200000|2021-11-30 18:00:00|16197.3|16193.3|16206.7|16202.7|16216.1|16212.1|16191.1|16187.1|11007
1638298800000|2021-11-30 19:00:00|16203.6|16199.6|16216.1|16212.1|16219.2|16215.2|16200.4|16196.4|20132
1638302400000|2021-11-30 20:00:00|16219.2|16215.2|16216.1|16212.1|16225.4|16221.4|16194.2|16190.2|27805
1638306000000|2021-11-30 21:00:00|16219.2|16215.2|16200.4|16196.4|16219.2|16215.2|16184.8|16180.8|24057
1638313200000|2021-11-30 23:00:00|16187.9|16183.9|16144.2|16140.2|16191.1|16187.1|16137.9|16133.9|5147
1638316800000|2021-12-01 00:00:00|16145.8|16141.8|16153.6|16149.6|16172.3|16168.3|16134.8|16130.8|4229
1638320400000|2021-12-01 01:00:00|16155.1|16151.1|16119.2|16115.2|16166.1|16162.1|16109.8|16105.8|5676
1638324000000|2021-12-01 02:00:00|16116.1|16112.1|16125.4|16121.4|16134.8|16130.8|16116.1|16112.1|3019
1638327600000|2021-12-01 03:00:00|16128.6|16124.6|16141.1|16137.1|16150.4|16146.4|16128.6|16124.6|1162
1638331200000|2021-12-01 04:00:00|16139.5|16135.5|16141.1|16137.1|16150.4|16146.4|16134.8|16130.8|935
1638334800000|2021-12-01 05:00:00|16137.9|16133.9|16156.7|16152.7|16156.7|16152.7|16137.9|16133.9|891
1638338400000|2021-12-01 06:00:00|16153.6|16149.6|16156.7|16152.7|16159.8|16155.8|16147.3|16143.3|1452
1638342000000|2021-12-01 07:00:00|16159.8|16155.8|16169.2|16165.2|16178.6|16174.6|16156.7|16152.7|5033
1638345600000|2021-12-01 08:00:00|16172.3|16168.3|16112.9|16108.9|16178.6|16174.6|16106.7|16102.7|8486
1638349200000|2021-12-01 09:00:00|16109.8|16105.8|16119.2|16115.2|16122.3|16118.3|16106.7|16102.7|4794
1638352800000|2021-12-01 10:00:00|16116.1|16112.1|16122.3|16118.3|16128.6|16124.6|16112.9|16108.9|3463
1638356400000|2021-12-01 11:00:00|16125.4|16121.4|16141.1|16137.1|16141.1|16137.1|16125.4|16121.4|3486
1638360000000|2021-12-01 12:00:00|16144.2|16140.2|16156.7|16152.7|16166.1|16162.1|16144.2|16140.2|11058
1638363600000|2021-12-01 13:00:00|16153.6|16149.6|16147.3|16143.3|16166.1|16162.1|16137.9|16133.9|10647
1638367200000|2021-12-01 14:00:00|16144.2|16140.2|16141.1|16137.1|16156.7|16152.7|16134.8|16130.8|11826
1638370800000|2021-12-01 15:00:00|16144.2|16140.2|16128.6|16124.6|16150.4|16146.4|16106.7|16102.7|24757
1638374400000|2021-12-01 16:00:00|16131.7|16127.7|16181.7|16177.7|16191.1|16187.1|16122.3|16118.3|22223
1638378000000|2021-12-01 17:00:00|16184.8|16180.8|16203.6|16199.6|16216.1|16212.1|16169.2|16165.2|17422
1638381600000|2021-12-01 18:00:00|16206.7|16202.7|16231.7|16227.7|16244.2|16240.2|16197.3|16193.3|21511
1638385200000|2021-12-01 19:00:00|16233.3|16229.3|16241.1|16237.1|16241.1|16237.1|16209.8|16205.8|18575
1638388800000|2021-12-01 20:00:00|16237.9|16233.9|16272.3|16268.3|16272.3|16268.3|16234.8|16230.8|19819
1638392400000|2021-12-01 21:00:00|16275.4|16271.4|16262.9|16258.9|16284.8|16280.8|16262.9|16258.9|9899
1638399600000|2021-12-01 23:00:00|16287.9|16283.9|16272.3|16268.3|16297.3|16293.3|16269.2|16265.2|2514
1638403200000|2021-12-02 00:00:00|16270.8|16266.8|16266.1|16262.1|16272.3|16268.3|16247.3|16243.3|3488
1638406800000|2021-12-02 01:00:00|16262.9|16258.9|16259.8|16255.8|16284.8|16280.8|16259.8|16255.8|4766
1638410400000|2021-12-02 02:00:00|16262.9|16258.9|16256.7|16252.7|16278.6|16274.6|16256.7|16252.7|2632
1638414000000|2021-12-02 03:00:00|16259.8|16255.8|16237.9|16233.9|16262.9|16258.9|16237.9|16233.9|1817
1638417600000|2021-12-02 04:00:00|16234.8|16230.8|16247.3|16243.3|16250.4|16246.4|16231.7|16227.7|1218
1638421200000|2021-12-02 05:00:00|16244.2|16240.2|16237.9|16233.9|16250.4|16246.4|16234.8|16230.8|1400
1638424800000|2021-12-02 06:00:00|16234.8|16230.8|16237.9|16233.9|16244.2|16240.2|16234.8|16230.8|1702
1638428400000|2021-12-02 07:00:00|16234.8|16230.8|16231.7|16227.7|16253.6|16249.6|16225.4|16221.4|6645
1638432000000|2021-12-02 08:00:00|16234.8|16230.8|16228.6|16224.6|16244.2|16240.2|16216.1|16212.1|8284
1638435600000|2021-12-02 09:00:00|16231.7|16227.7|16231.7|16227.7|16244.2|16240.2|16216.1|16212.1|4196
1638439200000|2021-12-02 10:00:00|16234.8|16230.8|16247.3|16243.3|16262.9|16258.9|16231.7|16227.7|5025
1638442800000|2021-12-02 11:00:00|16250.4|16246.4|16253.6|16249.6|16256.7|16252.7|16237.9|16233.9|3414
1638446400000|2021-12-02 12:00:00|16250.4|16246.4|16281.7|16277.7|16297.3|16293.3|16247.3|16243.3|8495
1638450000000|2021-12-02 13:00:00|16278.6|16274.6|16287.9|16283.9|16309.8|16305.8|16275.4|16271.4|18161
1638453600000|2021-12-02 14:00:00|16291.1|16287.1|16250.4|16246.4|16312.9|16308.9|16247.3|16243.3|27389
1638457200000|2021-12-02 15:00:00|16253.6|16249.6|16247.3|16243.3|16281.7|16277.7|16247.3|16243.3|24333
1638460800000|2021-12-02 16:00:00|16250.4|16246.4|16222.3|16218.3|16266.1|16262.1|16219.2|16215.2|21749
1638464400000|2021-12-02 17:00:00|16219.2|16215.2|16219.2|16215.2|16225.4|16221.4|16200.4|16196.4|14372
1638468000000|2021-12-02 18:00:00|16222.3|16218.3|16219.2|16215.2|16231.7|16227.7|16216.1|16212.1|8076
1638471600000|2021-12-02 19:00:00|16216.1|16212.1|16237.9|16233.9|16237.9|16233.9|16206.7|16202.7|8636
1638475200000|2021-12-02 20:00:00|16241.1|16237.1|16253.6|16249.6|16259.8|16255.8|16231.7|16227.7|11228
1638478800000|2021-12-02 21:00:00|16256.7|16252.7|16231.7|16227.7|16262.9|16258.9|16222.3|16218.3|10301
1638486000000|2021-12-02 23:00:00|16228.6|16224.6|16262.9|16258.9|16272.3|16268.3|16225.4|16221.4|3572
1638489600000|2021-12-03 00:00:00|16266.1|16262.1|16259.8|16255.8|16275.4|16271.4|16253.6|16249.6|2603
1638493200000|2021-12-03 01:00:00|16256.7|16252.7|16272.3|16268.3|16287.9|16283.9|16253.6|16249.6|2977
1638496800000|2021-12-03 02:00:00|16269.2|16265.2|16278.6|16274.6|16281.7|16277.7|16269.2|16265.2|2275
1638500400000|2021-12-03 03:00:00|16281.7|16277.7|16269.2|16265.2|16284.8|16280.8|16266.1|16262.1|1259
1638504000000|2021-12-03 04:00:00|16266.1|16262.1|16256.7|16252.7|16275.4|16271.4|16256.7|16252.7|1204
1638507600000|2021-12-03 05:00:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16250.4|16246.4|635
1638511200000|2021-12-03 06:00:00|16255.1|16251.1|16247.3|16243.3|16259.8|16255.8|16247.3|16243.3|1554
1638514800000|2021-12-03 07:00:00|16250.4|16246.4|16250.4|16246.4|16262.9|16258.9|16241.1|16237.1|3561
1638518400000|2021-12-03 08:00:00|16247.3|16243.3|16250.4|16246.4|16255.1|16251.1|16219.2|16215.2|5766
1638522000000|2021-12-03 09:00:00|16253.6|16249.6|16247.3|16243.3|16253.6|16249.6|16237.9|16233.9|2549
1638525600000|2021-12-03 10:00:00|16250.4|16246.4|16266.1|16262.1|16275.4|16271.4|16247.3|16243.3|2360
1638529200000|2021-12-03 11:00:00|16269.2|16265.2|16266.1|16262.1|16281.7|16277.7|16266.1|16262.1|3786
1638532800000|2021-12-03 12:00:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16256.7|16252.7|5647
1638536400000|2021-12-03 13:00:00|16269.2|16265.2|16219.2|16215.2|16297.3|16293.3|16203.6|16199.6|25012
1638540000000|2021-12-03 14:00:00|16222.3|16218.3|16230.1|16226.1|16250.4|16246.4|16191.1|16187.1|24157
1638543600000|2021-12-03 15:00:00|16231.7|16227.7|16272.3|16268.3|16284.8|16280.8|16217.6|16213.6|24798
1638547200000|2021-12-03 16:00:00|16269.2|16265.2|16350.4|16346.4|16353.6|16349.6|16269.2|16265.2|36463
1638550800000|2021-12-03 17:00:00|16347.3|16343.3|16369.2|16365.2|16372.3|16368.3|16328.6|16324.6|19007
1638554400000|2021-12-03 18:00:00|16372.3|16368.3|16387.9|16383.9|16402|16398|16350.4|16346.4|23084
1638558000000|2021-12-03 19:00:00|16391.1|16387.1|16419.2|16415.2|16422.3|16418.3|16381.7|16377.7|21161
1638561600000|2021-12-03 20:00:00|16416.1|16412.1|16378.6|16374.6|16437.9|16433.9|16359.8|16355.8|20950
1638565200000|2021-12-03 21:00:00|16381.7|16377.7|16420.8|16416.8|16425.4|16421.4|16372.3|16368.3|12613
1638745200000|2021-12-05 23:00:00|16381.7|16377.7|16366.1|16362.1|16383.3|16379.3|16359.8|16355.8|3815
1638748800000|2021-12-06 00:00:00|16367.6|16363.6|16356.7|16352.7|16381.7|16377.7|16353.6|16349.6|2808
1638752400000|2021-12-06 01:00:00|16353.6|16349.6|16356.7|16352.7|16366.1|16362.1|16353.6|16349.6|1992
1638756000000|2021-12-06 02:00:00|16359.8|16355.8|16362.9|16358.9|16366.1|16362.1|16356.7|16352.7|838
1638759600000|2021-12-06 03:00:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|666
1638763200000|2021-12-06 04:00:00|16356.7|16352.7|16356.7|16352.7|16366.1|16362.1|16356.7|16352.7|1114
1638766800000|2021-12-06 05:00:00|16353.6|16349.6|16350.4|16346.4|16356.7|16352.7|16344.2|16340.2|1245
1638770400000|2021-12-06 06:00:00|16348.9|16344.9|16350.4|16346.4|16356.7|16352.7|16344.2|16340.2|793
1638774000000|2021-12-06 07:00:00|16353.6|16349.6|16356.7|16352.7|16375.4|16371.4|16350.4|16346.4|4315
1638777600000|2021-12-06 08:00:00|16353.6|16349.6|16350.4|16346.4|16375.4|16371.4|16337.9|16333.9|5167
1638781200000|2021-12-06 09:00:00|16353.6|16349.6|16337.9|16333.9|16353.6|16349.6|16322.3|16318.3|6255
1638784800000|2021-12-06 10:00:00|16341.1|16337.1|16344.2|16340.2|16350.4|16346.4|16331.7|16327.7|3485
1638788400000|2021-12-06 11:00:00|16341.1|16337.1|16325.4|16321.4|16344.2|16340.2|16322.3|16318.3|2585
1638792000000|2021-12-06 12:00:00|16322.3|16318.3|16337.9|16333.9|16347.3|16343.3|16319.2|16315.2|4543
1638795600000|2021-12-06 13:00:00|16334.8|16330.8|16341.1|16337.1|16375.4|16371.4|16328.6|16324.6|12486
1638799200000|2021-12-06 14:00:00|16344.2|16340.2|16356.7|16352.7|16378.6|16374.6|16341.1|16337.1|17840
1638802800000|2021-12-06 15:00:00|16353.6|16349.6|16331.7|16327.7|16369.2|16365.2|16325.4|16321.4|16584
1638806400000|2021-12-06 16:00:00|16328.6|16324.6|16341.1|16337.1|16344.2|16340.2|16325.4|16321.4|11489
1638810000000|2021-12-06 17:00:00|16337.9|16333.9|16278.6|16274.6|16341.1|16337.1|16275.4|16271.4|15707
1638813600000|2021-12-06 18:00:00|16275.4|16271.4|16244.2|16240.2|16278.6|16274.6|16234.8|16230.8|15543
1638817200000|2021-12-06 19:00:00|16241.1|16237.1|16256.7|16252.7|16266.1|16262.1|16237.9|16233.9|11539
1638820800000|2021-12-06 20:00:00|16253.6|16249.6|16256.7|16252.7|16275.4|16271.4|16250.4|16246.4|12432
1638824400000|2021-12-06 21:00:00|16259.8|16255.8|16244.2|16240.2|16259.8|16255.8|16234.8|16230.8|10053
1638831600000|2021-12-06 23:00:00|16259.8|16255.8|16256.7|16252.7|16266.1|16262.1|16253.6|16249.6|1531
1638835200000|2021-12-07 00:00:00|16259.8|16255.8|16247.3|16243.3|16262.9|16258.9|16244.2|16240.2|930
1638838800000|2021-12-07 01:00:00|16250.4|16246.4|16225.4|16221.4|16250.4|16246.4|16225.4|16221.4|1739
1638842400000|2021-12-07 02:00:00|16222.3|16218.3|16231.7|16227.7|16237.9|16233.9|16222.3|16218.3|887
1638846000000|2021-12-07 03:00:00|16228.6|16224.6|16228.6|16224.6|16234.8|16230.8|16222.3|16218.3|1254
1638849600000|2021-12-07 04:00:00|16230.1|16226.1|16222.3|16218.3|16230.1|16226.1|16219.2|16215.2|1030
1638853200000|2021-12-07 05:00:00|16225.4|16221.4|16216.1|16212.1|16225.4|16221.4|16216.1|16212.1|1062
1638856800000|2021-12-07 06:00:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16206.7|16202.7|1650
1638860400000|2021-12-07 07:00:00|16216.1|16212.1|16212.9|16208.9|16219.2|16215.2|16206.7|16202.7|4089
1638864000000|2021-12-07 08:00:00|16216.1|16212.1|16225.4|16221.4|16231.7|16227.7|16209.8|16205.8|3650
1638867600000|2021-12-07 09:00:00|16222.3|16218.3|16228.6|16224.6|16234.8|16230.8|16216.1|16212.1|3399
1638871200000|2021-12-07 10:00:00|16225.4|16221.4|16228.6|16224.6|16231.7|16227.7|16216.1|16212.1|2804
1638874800000|2021-12-07 11:00:00|16231.7|16227.7|16241.1|16237.1|16241.1|16237.1|16225.4|16221.4|1306
1638878400000|2021-12-07 12:00:00|16247.3|16243.3|16247.3|16243.3|16256.7|16252.7|16237.9|16233.9|6064
1638882000000|2021-12-07 13:00:00|16245.8|16241.8|16225.4|16221.4|16250.4|16246.4|16225.4|16221.4|10344
1638885600000|2021-12-07 14:00:00|16227|16223|16241.1|16237.1|16262.9|16258.9|16212.9|16208.9|14988
1638889200000|2021-12-07 15:00:00|16244.2|16240.2|16241.1|16237.1|16275.4|16271.4|16237.9|16233.9|18647
1638892800000|2021-12-07 16:00:00|16237.9|16233.9|16244.2|16240.2|16259.8|16255.8|16234.8|16230.8|11242
1638896400000|2021-12-07 17:00:00|16241.1|16237.1|16212.9|16208.9|16250.4|16246.4|16203.6|16199.6|11793
1638900000000|2021-12-07 18:00:00|16211.4|16207.4|16209.8|16205.8|16228.6|16224.6|16206.7|16202.7|8980
1638903600000|2021-12-07 19:00:00|16208.3|16204.3|16194.2|16190.2|16219.2|16215.2|16191.1|16187.1|13054
1638907200000|2021-12-07 20:00:00|16191.1|16187.1|16184.8|16180.8|16206.7|16202.7|16178.6|16174.6|17471
1638910800000|2021-12-07 21:00:00|16187.9|16183.9|16194.2|16190.2|16194.2|16190.2|16172.3|16168.3|9054
1638918000000|2021-12-07 23:00:00|16191.1|16187.1|16203.6|16199.6|16212.9|16208.9|16191.1|16187.1|1935
1638921600000|2021-12-08 00:00:00|16202|16198|16212.9|16208.9|16228.6|16224.6|16202|16198|2539
1638925200000|2021-12-08 01:00:00|16216.1|16212.1|16222.3|16218.3|16225.4|16221.4|16212.9|16208.9|1063
1638928800000|2021-12-08 02:00:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16209.8|16205.8|1008
1638932400000|2021-12-08 03:00:00|16222.3|16218.3|16219.2|16215.2|16228.6|16224.6|16216.1|16212.1|1144
1638936000000|2021-12-08 04:00:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|436
1638939600000|2021-12-08 05:00:00|16225.4|16221.4|16209.8|16205.8|16225.4|16221.4|16209.8|16205.8|728
1638943200000|2021-12-08 06:00:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16203.6|16199.6|1144
1638946800000|2021-12-08 07:00:00|16219.2|16215.2|16222.3|16218.3|16234.8|16230.8|16209.8|16205.8|2947
1638950400000|2021-12-08 08:00:00|16225.4|16221.4|16219.2|16215.2|16228.6|16224.6|16200.4|16196.4|3836
1638954000000|2021-12-08 09:00:00|16222.3|16218.3|16231.7|16227.7|16231.7|16227.7|16219.2|16215.2|3538
1638957600000|2021-12-08 10:00:00|16228.6|16224.6|16269.2|16265.2|16269.2|16265.2|16225.4|16221.4|6186
1638961200000|2021-12-08 11:00:00|16272.3|16268.3|16216.1|16212.1|16281.7|16277.7|16209.8|16205.8|11614
1638964800000|2021-12-08 12:00:00|16212.9|16208.9|16186.4|16182.4|16216.1|16212.1|16181.7|16177.7|10049
1638968400000|2021-12-08 13:00:00|16184.8|16180.8|16162.9|16158.9|16194.2|16190.2|16150.4|16146.4|15007
1638972000000|2021-12-08 14:00:00|16159.8|16155.8|16141.1|16137.1|16169.2|16165.2|16137.9|16133.9|15749
1638975600000|2021-12-08 15:00:00|16137.9|16133.9|16097.3|16093.3|16147.3|16143.3|16091.1|16087.1|24423
1638979200000|2021-12-08 16:00:00|16094.2|16090.2|16059.8|16055.8|16094.2|16090.2|16050.4|16046.4|20255
1638982800000|2021-12-08 17:00:00|16062.9|16058.9|16094.2|16090.2|16094.2|16090.2|16050.4|16046.4|14922
1638986400000|2021-12-08 18:00:00|16095.8|16091.8|16081.7|16077.7|16103.6|16099.6|16075.4|16071.4|14247
1638990000000|2021-12-08 19:00:00|16078.6|16074.6|16084.8|16080.8|16097.3|16093.3|16078.6|16074.6|11488
1638993600000|2021-12-08 20:00:00|16081.7|16077.7|16056.7|16052.7|16091.1|16087.1|16056.7|16052.7|14282
1638997200000|2021-12-08 21:00:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16041.1|16037.1|8450
1639004400000|2021-12-08 23:00:00|16056.7|16052.7|16062.9|16058.9|16078.6|16074.6|16056.7|16052.7|1945
1639008000000|2021-12-09 00:00:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16053.6|16049.6|1278
1639011600000|2021-12-09 01:00:00|16062.9|16058.9|16047.3|16043.3|16066.1|16062.1|16041.1|16037.1|1918
1639015200000|2021-12-09 02:00:00|16044.2|16040.2|16066.1|16062.1|16069.2|16065.2|16044.2|16040.2|1470
1639018800000|2021-12-09 03:00:00|16067.6|16063.6|16072.3|16068.3|16072.3|16068.3|16059.8|16055.8|1373
1639022400000|2021-12-09 04:00:00|16070.8|16066.8|16087.9|16083.9|16091.1|16087.1|16069.2|16065.2|1897
1639026000000|2021-12-09 05:00:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16069.2|16065.2|1395
1639029600000|2021-12-09 06:00:00|16078.6|16074.6|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|1043
1639033200000|2021-12-09 07:00:00|16080.1|16076.1|16103.6|16099.6|16106.7|16102.7|16078.6|16074.6|3299
1639036800000|2021-12-09 08:00:00|16106.7|16102.7|16109.8|16105.8|16116.1|16112.1|16097.3|16093.3|4132
1639040400000|2021-12-09 09:00:00|16112.9|16108.9|16094.2|16090.2|16112.9|16108.9|16078.6|16074.6|3653
1639044000000|2021-12-09 10:00:00|16097.3|16093.3|16100.4|16096.4|16112.9|16108.9|16094.2|16090.2|4164
1639047600000|2021-12-09 11:00:00|16103.6|16099.6|16106.7|16102.7|16119.2|16115.2|16100.4|16096.4|3616
1639051200000|2021-12-09 12:00:00|16103.6|16099.6|16122.3|16118.3|16128.6|16124.6|16100.4|16096.4|4656
1639054800000|2021-12-09 13:00:00|16125.4|16121.4|16137.9|16133.9|16153.6|16149.6|16122.3|16118.3|15730
1639058400000|2021-12-09 14:00:00|16134.8|16130.8|16137.9|16133.9|16141.1|16137.1|16103.6|16099.6|13374
1639062000000|2021-12-09 15:00:00|16141.1|16137.1|16144.2|16140.2|16150.4|16146.4|16116.1|16112.1|14986
1639065600000|2021-12-09 16:00:00|16147.3|16143.3|16125.4|16121.4|16153.6|16149.6|16116.1|16112.1|13177
1639069200000|2021-12-09 17:00:00|16128.6|16124.6|16128.6|16124.6|16150.4|16146.4|16122.3|16118.3|10363
1639072800000|2021-12-09 18:00:00|16131.7|16127.7|16137.9|16133.9|16144.2|16140.2|16081.7|16077.7|20078
1639076400000|2021-12-09 19:00:00|16134.8|16130.8|16131.7|16127.7|16137.9|16133.9|16116.1|16112.1|9339
1639080000000|2021-12-09 20:00:00|16134.8|16130.8|16123.9|16119.9|16141.1|16137.1|16116.1|16112.1|8920
1639083600000|2021-12-09 21:00:00|16125.4|16121.4|16106.7|16102.7|16128.6|16124.6|16103.6|16099.6|4908
1639090800000|2021-12-09 23:00:00|16103.6|16099.6|16116.1|16112.1|16116.1|16112.1|16103.6|16099.6|942
1639094400000|2021-12-10 00:00:00|16112.9|16108.9|16137.9|16133.9|16141.1|16137.1|16112.9|16108.9|1991
1639098000000|2021-12-10 01:00:00|16136.4|16132.4|16125.4|16121.4|16144.2|16140.2|16125.4|16121.4|1304
1639101600000|2021-12-10 02:00:00|16128.6|16124.6|16119.2|16115.2|16131.7|16127.7|16116.1|16112.1|1071
1639105200000|2021-12-10 03:00:00|16116.1|16112.1|16112.9|16108.9|16119.2|16115.2|16109.8|16105.8|556
1639108800000|2021-12-10 04:00:00|16116.1|16112.1|16122.3|16118.3|16125.4|16121.4|16109.8|16105.8|886
1639112400000|2021-12-10 05:00:00|16119.2|16115.2|16122.3|16118.3|16123.9|16119.9|16112.9|16108.9|496
1639116000000|2021-12-10 06:00:00|16119.2|16115.2|16100.4|16096.4|16119.2|16115.2|16097.3|16093.3|1926
1639119600000|2021-12-10 07:00:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16084.8|16080.8|3509
1639123200000|2021-12-10 08:00:00|16103.6|16099.6|16084.8|16080.8|16106.7|16102.7|16081.7|16077.7|4071
1639126800000|2021-12-10 09:00:00|16081.7|16077.7|16091.1|16087.1|16094.2|16090.2|16081.7|16077.7|2483
1639130400000|2021-12-10 10:00:00|16094.2|16090.2|16094.2|16090.2|16100.4|16096.4|16084.8|16080.8|1617
1639134000000|2021-12-10 11:00:00|16091.1|16087.1|16087.9|16083.9|16094.2|16090.2|16081.7|16077.7|1563
1639137600000|2021-12-10 12:00:00|16091.1|16087.1|16094.2|16090.2|16109.8|16105.8|16087.9|16083.9|4116
1639141200000|2021-12-10 13:00:00|16097.3|16093.3|16144.2|16140.2|16159.8|16155.8|16094.2|16090.2|25023
1639144800000|2021-12-10 14:00:00|16147.3|16143.3|16175.4|16171.4|16181.7|16177.7|16137.9|16133.9|22172
1639148400000|2021-12-10 15:00:00|16178.6|16174.6|16172.3|16168.3|16191.1|16187.1|16150.4|16146.4|19577
1639152000000|2021-12-10 16:00:00|16175.4|16171.4|16162.9|16158.9|16203.6|16199.6|16159.8|16155.8|16962
1639155600000|2021-12-10 17:00:00|16159.8|16155.8|16156.7|16152.7|16175.4|16171.4|16150.4|16146.4|6779
1639159200000|2021-12-10 18:00:00|16153.6|16149.6|16147.3|16143.3|16159.8|16155.8|16144.2|16140.2|8159
1639162800000|2021-12-10 19:00:00|16144.2|16140.2|16131.7|16127.7|16144.2|16140.2|16128.6|16124.6|6913
1639166400000|2021-12-10 20:00:00|16128.6|16124.6|16125.4|16121.4|16134.8|16130.8|16122.3|16118.3|6732
1639170000000|2021-12-10 21:00:00|16122.3|16118.3|16131.7|16127.7|16134.8|16130.8|16122.3|16118.3|3565
1639350000000|2021-12-12 23:00:00|16133.3|16129.3|16133.3|16129.3|16133.3|16129.3|16133.3|16129.3|0
1639371600000|2021-12-13 05:00:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|388
1639375200000|2021-12-13 06:00:00|16119.2|16115.2|16128.6|16124.6|16131.7|16127.7|16119.2|16115.2|1553
1639378800000|2021-12-13 07:00:00|16125.4|16121.4|16119.2|16115.2|16134.8|16130.8|16119.2|16115.2|1842
1639382400000|2021-12-13 08:00:00|16122.3|16118.3|16150.4|16146.4|16153.6|16149.6|16109.8|16105.8|5435
1639386000000|2021-12-13 09:00:00|16153.6|16149.6|16159.8|16155.8|16162.9|16158.9|16141.1|16137.1|3019
1639389600000|2021-12-13 10:00:00|16156.7|16152.7|16162.9|16158.9|16166.1|16162.1|16156.7|16152.7|1997
1639393200000|2021-12-13 11:00:00|16159.8|16155.8|16153.6|16149.6|16162.9|16158.9|16147.3|16143.3|1773
1639396800000|2021-12-13 12:00:00|16156.7|16152.7|16184.8|16180.8|16184.8|16180.8|16156.7|16152.7|4196
1639400400000|2021-12-13 13:00:00|16183.3|16179.3|16175.4|16171.4|16184.8|16180.8|16166.1|16162.1|6714
1639404000000|2021-12-13 14:00:00|16172.3|16168.3|16228.6|16224.6|16231.7|16227.7|16172.3|16168.3|13222
1639407600000|2021-12-13 15:00:00|16231.7|16227.7|16241.1|16237.1|16241.1|16237.1|16216.1|16212.1|15321
1639411200000|2021-12-13 16:00:00|16237.9|16233.9|16256.7|16252.7|16269.2|16265.2|16234.8|16230.8|11887
1639414800000|2021-12-13 17:00:00|16259.8|16255.8|16247.3|16243.3|16269.2|16265.2|16244.2|16240.2|6525
1639418400000|2021-12-13 18:00:00|16244.2|16240.2|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|4262
1639422000000|2021-12-13 19:00:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16234.8|16230.8|8345
1639425600000|2021-12-13 20:00:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16237.9|16233.9|6181
1639429200000|2021-12-13 21:00:00|16253.6|16249.6|16259.8|16255.8|16272.3|16268.3|16250.4|16246.4|7518
1639436400000|2021-12-13 23:00:00|16262.9|16258.9|16247.3|16243.3|16262.9|16258.9|16247.3|16243.3|1223
1639440000000|2021-12-14 00:00:00|16244.2|16240.2|16244.2|16240.2|16253.6|16249.6|16241.1|16237.1|1230
1639443600000|2021-12-14 01:00:00|16247.3|16243.3|16262.9|16258.9|16262.9|16258.9|16247.3|16243.3|1118
1639447200000|2021-12-14 02:00:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|666
1639450800000|2021-12-14 03:00:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16250.4|16246.4|1015
1639454400000|2021-12-14 04:00:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|472
1639458000000|2021-12-14 05:00:00|16252|16248|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|262
1639461600000|2021-12-14 06:00:00|16253.6|16249.6|16250.4|16246.4|16259.8|16255.8|16247.3|16243.3|691
1639465200000|2021-12-14 07:00:00|16247.3|16243.3|16241.1|16237.1|16256.7|16252.7|16234.8|16230.8|3372
1639468800000|2021-12-14 08:00:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16231.7|16227.7|2979
1639472400000|2021-12-14 09:00:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16219.2|16215.2|3654
1639476000000|2021-12-14 10:00:00|16241.1|16237.1|16231.7|16227.7|16247.3|16243.3|16228.6|16224.6|2366
1639479600000|2021-12-14 11:00:00|16234.8|16230.8|16222.3|16218.3|16237.9|16233.9|16219.2|16215.2|2596
1639483200000|2021-12-14 12:00:00|16219.2|16215.2|16228.6|16224.6|16234.8|16230.8|16219.2|16215.2|3884
1639486800000|2021-12-14 13:00:00|16225.4|16221.4|16234.8|16230.8|16266.1|16262.1|16216.1|16212.1|12817
1639490400000|2021-12-14 14:00:00|16237.9|16233.9|16172.3|16168.3|16237.9|16233.9|16166.1|16162.1|17897
1639494000000|2021-12-14 15:00:00|16169.2|16165.2|16200.4|16196.4|16206.7|16202.7|16150.4|16146.4|18008
1639497600000|2021-12-14 16:00:00|16203.6|16199.6|16244.2|16240.2|16250.4|16246.4|16203.6|16199.6|16382
1639501200000|2021-12-14 17:00:00|16247.3|16243.3|16228.6|16224.6|16247.3|16243.3|16219.2|16215.2|6408
1639504800000|2021-12-14 18:00:00|16225.4|16221.4|16225.4|16221.4|16231.7|16227.7|16216.1|16212.1|3679
1639508400000|2021-12-14 19:00:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16216.1|16212.1|7318
1639512000000|2021-12-14 20:00:00|16222.3|16218.3|16219.2|16215.2|16231.7|16227.7|16212.9|16208.9|8228
1639515600000|2021-12-14 21:00:00|16222.3|16218.3|16212.9|16208.9|16225.4|16221.4|16209.8|16205.8|5504
1639522800000|2021-12-14 23:00:00|16216.1|16212.1|16216.1|16212.1|16228.6|16224.6|16212.9|16208.9|879
1639526400000|2021-12-15 00:00:00|16217.6|16213.6|16219.2|16215.2|16225.4|16221.4|16216.1|16212.1|754
1639530000000|2021-12-15 01:00:00|16220.8|16216.8|16225.4|16221.4|16231.7|16227.7|16219.2|16215.2|911
1639533600000|2021-12-15 02:00:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16219.2|16215.2|1149
1639537200000|2021-12-15 03:00:00|16222.3|16218.3|16216.1|16212.1|16228.6|16224.6|16216.1|16212.1|737
1639540800000|2021-12-15 04:00:00|16219.2|16215.2|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|371
1639544400000|2021-12-15 05:00:00|16225.4|16221.4|16234.8|16230.8|16234.8|16230.8|16225.4|16221.4|696
1639548000000|2021-12-15 06:00:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16228.6|16224.6|697
1639551600000|2021-12-15 07:00:00|16231.7|16227.7|16234.8|16230.8|16247.3|16243.3|16231.7|16227.7|2354
1639555200000|2021-12-15 08:00:00|16231.7|16227.7|16212.9|16208.9|16234.8|16230.8|16205.1|16201.1|3477
1639558800000|2021-12-15 09:00:00|16209.8|16205.8|16234.8|16230.8|16241.1|16237.1|16206.7|16202.7|1777
1639562400000|2021-12-15 10:00:00|16237.9|16233.9|16209.8|16205.8|16237.9|16233.9|16209.8|16205.8|2054
1639566000000|2021-12-15 11:00:00|16212.9|16208.9|16209.8|16205.8|16222.3|16218.3|16203.6|16199.6|1937
1639569600000|2021-12-15 12:00:00|16206.7|16202.7|16194.2|16190.2|16212.9|16208.9|16184.8|16180.8|5753
1639573200000|2021-12-15 13:00:00|16191.1|16187.1|16206.7|16202.7|16225.4|16221.4|16191.1|16187.1|9821
1639576800000|2021-12-15 14:00:00|16209.8|16205.8|16206.7|16202.7|16219.2|16215.2|16156.7|16152.7|16211
1639580400000|2021-12-15 15:00:00|16203.6|16199.6|16216.1|16212.1|16234.8|16230.8|16200.4|16196.4|9342
1639584000000|2021-12-15 16:00:00|16219.2|16215.2|16225.4|16221.4|16237.9|16233.9|16212.9|16208.9|8059
1639587600000|2021-12-15 17:00:00|16228.6|16224.6|16206.7|16202.7|16228.6|16224.6|16206.7|16202.7|5673
1639591200000|2021-12-15 18:00:00|16209.8|16205.8|16212.9|16208.9|16216.1|16212.1|16200.4|16196.4|5821
1639594800000|2021-12-15 19:00:00|16211.4|16207.4|16184.8|16180.8|16211.4|16207.4|16147.3|16143.3|26672
1639598400000|2021-12-15 20:00:00|16181.7|16177.7|16153.6|16149.6|16181.7|16177.7|16131.7|16127.7|17557
1639602000000|2021-12-15 21:00:00|16150.4|16146.4|16167.6|16163.6|16175.4|16171.4|16150.4|16146.4|10216
1639609200000|2021-12-15 23:00:00|16166.1|16162.1|16172.3|16168.3|16178.6|16174.6|16156.7|16152.7|2065
1639612800000|2021-12-16 00:00:00|16175.4|16171.4|16159.8|16155.8|16178.6|16174.6|16137.9|16133.9|3704
1639616400000|2021-12-16 01:00:00|16158.3|16154.3|16169.2|16165.2|16172.3|16168.3|16150.4|16146.4|1422
1639620000000|2021-12-16 02:00:00|16166.1|16162.1|16175.4|16171.4|16181.7|16177.7|16162.9|16158.9|1202
1639623600000|2021-12-16 03:00:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16169.2|16165.2|489
1639627200000|2021-12-16 04:00:00|16177|16173|16181.7|16177.7|16186.4|16182.4|16175.4|16171.4|677
1639630800000|2021-12-16 05:00:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16178.6|16174.6|805
1639634400000|2021-12-16 06:00:00|16181.7|16177.7|16175.4|16171.4|16181.7|16177.7|16172.3|16168.3|832
1639638000000|2021-12-16 07:00:00|16172.3|16168.3|16172.3|16168.3|16181.7|16177.7|16153.6|16149.6|5141
1639641600000|2021-12-16 08:00:00|16175.4|16171.4|16178.6|16174.6|16184.8|16180.8|16169.2|16165.2|4258
1639645200000|2021-12-16 09:00:00|16175.4|16171.4|16172.3|16168.3|16181.7|16177.7|16169.2|16165.2|2352
1639648800000|2021-12-16 10:00:00|16169.2|16165.2|16197.3|16193.3|16197.3|16193.3|16169.2|16165.2|2341
1639652400000|2021-12-16 11:00:00|16194.2|16190.2|16206.7|16202.7|16206.7|16202.7|16194.2|16190.2|3933
1639656000000|2021-12-16 12:00:00|16200.4|16196.4|16134.8|16130.8|16200.4|16196.4|16122.3|16118.3|12719
1639659600000|2021-12-16 13:00:00|16131.7|16127.7|16122.3|16118.3|16134.8|16130.8|16112.9|16108.9|19264
1639663200000|2021-12-16 14:00:00|16123.9|16119.9|16216.1|16212.1|16219.2|16215.2|16123.9|16119.9|22700
1639666800000|2021-12-16 15:00:00|16219.2|16215.2|16203.6|16199.6|16237.9|16233.9|16194.2|16190.2|25622
1639670400000|2021-12-16 16:00:00|16206.7|16202.7|16194.2|16190.2|16219.2|16215.2|16178.6|16174.6|12324
1639674000000|2021-12-16 17:00:00|16197.3|16193.3|16209.8|16205.8|16212.9|16208.9|16191.1|16187.1|10542
1639677600000|2021-12-16 18:00:00|16212.9|16208.9|16206.7|16202.7|16212.9|16208.9|16194.2|16190.2|7016
1639681200000|2021-12-16 19:00:00|16203.6|16199.6|16212.9|16208.9|16225.4|16221.4|16197.3|16193.3|7656
1639684800000|2021-12-16 20:00:00|16216.1|16212.1|16191.1|16187.1|16222.3|16218.3|16181.7|16177.7|12800
1639688400000|2021-12-16 21:00:00|16187.9|16183.9|16219.2|16215.2|16222.3|16218.3|16187.9|16183.9|5295
1639695600000|2021-12-16 23:00:00|16216.1|16212.1|16209.8|16205.8|16222.3|16218.3|16206.7|16202.7|1769
1639699200000|2021-12-17 00:00:00|16206.7|16202.7|16203.6|16199.6|16209.8|16205.8|16197.3|16193.3|1175
1639702800000|2021-12-17 01:00:00|16200.4|16196.4|16209.8|16205.8|16212.9|16208.9|16197.3|16193.3|1583
1639706400000|2021-12-17 02:00:00|16206.7|16202.7|16212.9|16208.9|16216.1|16212.1|16206.7|16202.7|600
1639710000000|2021-12-17 03:00:00|16214.5|16210.5|16222.3|16218.3|16225.4|16221.4|16212.9|16208.9|1390
1639713600000|2021-12-17 04:00:00|16223.9|16219.9|16219.2|16215.2|16231.7|16227.7|16216.1|16212.1|1189
1639717200000|2021-12-17 05:00:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16216.1|16212.1|558
1639720800000|2021-12-17 06:00:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16212.9|16208.9|1519
1639724400000|2021-12-17 07:00:00|16223.9|16219.9|16222.3|16218.3|16237.9|16233.9|16222.3|16218.3|3412
1639728000000|2021-12-17 08:00:00|16225.4|16221.4|16216.1|16212.1|16228.6|16224.6|16206.7|16202.7|4733
1639731600000|2021-12-17 09:00:00|16219.2|16215.2|16194.2|16190.2|16234.8|16230.8|16194.2|16190.2|4167
1639735200000|2021-12-17 10:00:00|16197.3|16193.3|16219.2|16215.2|16222.3|16218.3|16191.1|16187.1|6042
1639738800000|2021-12-17 11:00:00|16216.1|16212.1|16231.7|16227.7|16241.1|16237.1|16212.9|16208.9|2993
1639742400000|2021-12-17 12:00:00|16234.8|16230.8|16275.4|16271.4|16284.8|16280.8|16231.7|16227.7|10065
1639746000000|2021-12-17 13:00:00|16272.3|16268.3|16262.9|16258.9|16281.7|16277.7|16253.6|16249.6|13176
1639749600000|2021-12-17 14:00:00|16266.1|16262.1|16294.2|16290.2|16297.3|16293.3|16247.3|16243.3|15537
1639753200000|2021-12-17 15:00:00|16291.1|16287.1|16250.4|16246.4|16297.3|16293.3|16250.4|16246.4|19143
1639756800000|2021-12-17 16:00:00|16253.6|16249.6|16281.7|16277.7|16291.1|16287.1|16241.1|16237.1|13729
1639760400000|2021-12-17 17:00:00|16284.8|16280.8|16266.1|16262.1|16284.8|16280.8|16262.9|16258.9|6114
1639764000000|2021-12-17 18:00:00|16269.2|16265.2|16241.1|16237.1|16269.2|16265.2|16234.8|16230.8|10322
1639767600000|2021-12-17 19:00:00|16244.2|16240.2|16259.8|16255.8|16259.8|16255.8|16241.1|16237.1|5695
1639771200000|2021-12-17 20:00:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16241.1|16237.1|5504
1639774800000|2021-12-17 21:00:00|16253.6|16249.6|16261.4|16257.4|16269.2|16265.2|16237.9|16233.9|6201
1639954800000|2021-12-19 23:00:00|16278.6|16274.6|16309.8|16305.8|16316.1|16312.1|16278.6|16274.6|4775
1639958400000|2021-12-20 00:00:00|16306.7|16302.7|16284.8|16280.8|16309.8|16305.8|16281.7|16277.7|3042
1639962000000|2021-12-20 01:00:00|16287.9|16283.9|16297.3|16293.3|16297.3|16293.3|16278.6|16274.6|2126
1639965600000|2021-12-20 02:00:00|16294.2|16290.2|16316.1|16312.1|16322.3|16318.3|16294.2|16290.2|2919
1639969200000|2021-12-20 03:00:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16303.6|16299.6|1405
1639972800000|2021-12-20 04:00:00|16317.6|16313.6|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|502
1639976400000|2021-12-20 05:00:00|16316.1|16312.1|16328.6|16324.6|16331.7|16327.7|16316.1|16312.1|1660
1639980000000|2021-12-20 06:00:00|16331.7|16327.7|16328.6|16324.6|16334.8|16330.8|16316.1|16312.1|1903
1639983600000|2021-12-20 07:00:00|16325.4|16321.4|16303.6|16299.6|16359.8|16355.8|16300.4|16296.4|12453
1639987200000|2021-12-20 08:00:00|16306.7|16302.7|16303.6|16299.6|16319.2|16315.2|16291.1|16287.1|8744
1639990800000|2021-12-20 09:00:00|16305.1|16301.1|16297.3|16293.3|16316.1|16312.1|16294.2|16290.2|4642
1639994400000|2021-12-20 10:00:00|16294.2|16290.2|16266.1|16262.1|16294.2|16290.2|16256.7|16252.7|4571
1639998000000|2021-12-20 11:00:00|16269.2|16265.2|16262.9|16258.9|16278.6|16274.6|16262.9|16258.9|2941
1640001600000|2021-12-20 12:00:00|16259.8|16255.8|16284.8|16280.8|16287.9|16283.9|16259.8|16255.8|4239
1640005200000|2021-12-20 13:00:00|16281.7|16277.7|16244.2|16240.2|16284.8|16280.8|16228.6|16224.6|15871
1640008800000|2021-12-20 14:00:00|16247.3|16243.3|16234.8|16230.8|16281.7|16277.7|16231.7|16227.7|15893
1640012400000|2021-12-20 15:00:00|16237.9|16233.9|16269.2|16265.2|16275.4|16271.4|16237.9|16233.9|14510
1640016000000|2021-12-20 16:00:00|16267.6|16263.6|16256.7|16252.7|16278.6|16274.6|16237.9|16233.9|10943
1640019600000|2021-12-20 17:00:00|16259.8|16255.8|16234.8|16230.8|16259.8|16255.8|16225.4|16221.4|7544
1640023200000|2021-12-20 18:00:00|16237.9|16233.9|16219.2|16215.2|16244.2|16240.2|16216.1|16212.1|8189
1640026800000|2021-12-20 19:00:00|16216.1|16212.1|16200.4|16196.4|16222.3|16218.3|16194.2|16190.2|12063
1640030400000|2021-12-20 20:00:00|16197.3|16193.3|16194.2|16190.2|16200.4|16196.4|16184.8|16180.8|11063
1640034000000|2021-12-20 21:00:00|16191.1|16187.1|16191.1|16187.1|16192.6|16188.6|16181.7|16177.7|4480
1640041200000|2021-12-20 23:00:00|16184.8|16180.8|16197.3|16193.3|16200.4|16196.4|16184.8|16180.8|1184
1640044800000|2021-12-21 00:00:00|16194.2|16190.2|16203.6|16199.6|16203.6|16199.6|16191.1|16187.1|1059
1640048400000|2021-12-21 01:00:00|16200.4|16196.4|16184.8|16180.8|16209.8|16205.8|16181.7|16177.7|1790
1640052000000|2021-12-21 02:00:00|16187.9|16183.9|16178.6|16174.6|16187.9|16183.9|16178.6|16174.6|641
1640055600000|2021-12-21 03:00:00|16175.4|16171.4|16187.9|16183.9|16191.1|16187.1|16175.4|16171.4|921
1640059200000|2021-12-21 04:00:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|337
1640062800000|2021-12-21 05:00:00|16187.9|16183.9|16175.4|16171.4|16191.1|16187.1|16175.4|16171.4|501
1640066400000|2021-12-21 06:00:00|16178.6|16174.6|16175.4|16171.4|16181.7|16177.7|16175.4|16171.4|833
1640070000000|2021-12-21 07:00:00|16178.6|16174.6|16197.3|16193.3|16197.3|16193.3|16172.3|16168.3|5224
1640073600000|2021-12-21 08:00:00|16200.4|16196.4|16200.4|16196.4|16209.8|16205.8|16184.8|16180.8|6387
1640077200000|2021-12-21 09:00:00|16203.6|16199.6|16187.9|16183.9|16206.7|16202.7|16181.7|16177.7|2907
1640080800000|2021-12-21 10:00:00|16184.8|16180.8|16150.4|16146.4|16184.8|16180.8|16147.3|16143.3|5725
1640084400000|2021-12-21 11:00:00|16153.6|16149.6|16150.4|16146.4|16166.1|16162.1|16144.2|16140.2|6357
1640088000000|2021-12-21 12:00:00|16147.3|16143.3|16141.1|16137.1|16152|16148|16125.4|16121.4|8219
1640091600000|2021-12-21 13:00:00|16137.9|16133.9|16109.8|16105.8|16144.2|16140.2|16100.4|16096.4|15514
1640095200000|2021-12-21 14:00:00|16106.7|16102.7|16087.9|16083.9|16112.9|16108.9|16078.6|16074.6|17364
1640098800000|2021-12-21 15:00:00|16084.8|16080.8|16066.1|16062.1|16091.1|16087.1|16062.9|16058.9|14914
1640102400000|2021-12-21 16:00:00|16069.2|16065.2|16062.9|16058.9|16072.3|16068.3|16053.6|16049.6|13958
1640106000000|2021-12-21 17:00:00|16059.8|16055.8|16047.3|16043.3|16062.9|16058.9|16044.2|16040.2|14832
1640109600000|2021-12-21 18:00:00|16050.4|16046.4|16084.8|16080.8|16103.6|16099.6|16044.2|16040.2|21716
1640113200000|2021-12-21 19:00:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16066.1|16062.1|10016
1640116800000|2021-12-21 20:00:00|16084.8|16080.8|16109.8|16105.8|16112.9|16108.9|16084.8|16080.8|10626
1640120400000|2021-12-21 21:00:00|16112.9|16108.9|16128.6|16124.6|16134.8|16130.8|16112.9|16108.9|6401
1640127600000|2021-12-21 23:00:00|16131.7|16127.7|16147.3|16143.3|16147.3|16143.3|16128.6|16124.6|2318
1640131200000|2021-12-22 00:00:00|16144.2|16140.2|16122.3|16118.3|16147.3|16143.3|16119.2|16115.2|2450
1640134800000|2021-12-22 01:00:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|1287
1640138400000|2021-12-22 02:00:00|16117.6|16113.6|16125.4|16121.4|16131.7|16127.7|16109.8|16105.8|1384
1640142000000|2021-12-22 03:00:00|16128.6|16124.6|16119.2|16115.2|16128.6|16124.6|16116.1|16112.1|1024
1640145600000|2021-12-22 04:00:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16112.9|16108.9|629
1640149200000|2021-12-22 05:00:00|16116.1|16112.1|16122.3|16118.3|16128.6|16124.6|16116.1|16112.1|1305
1640152800000|2021-12-22 06:00:00|16120.8|16116.8|16125.4|16121.4|16134.8|16130.8|16119.2|16115.2|1859
1640156400000|2021-12-22 07:00:00|16128.6|16124.6|16122.3|16118.3|16131.7|16127.7|16116.1|16112.1|3618
1640160000000|2021-12-22 08:00:00|16125.4|16121.4|16097.3|16093.3|16128.6|16124.6|16091.1|16087.1|4787
1640163600000|2021-12-22 09:00:00|16100.4|16096.4|16094.2|16090.2|16103.6|16099.6|16087.9|16083.9|2725
1640167200000|2021-12-22 10:00:00|16097.3|16093.3|16097.3|16093.3|16109.8|16105.8|16094.2|16090.2|2903
1640170800000|2021-12-22 11:00:00|16094.2|16090.2|16106.7|16102.7|16112.9|16108.9|16091.1|16087.1|3802
1640174400000|2021-12-22 12:00:00|16109.8|16105.8|16116.1|16112.1|16119.2|16115.2|16097.3|16093.3|4730
1640178000000|2021-12-22 13:00:00|16112.9|16108.9|16134.8|16130.8|16147.3|16143.3|16103.6|16099.6|9666
1640181600000|2021-12-22 14:00:00|16131.7|16127.7|16131.7|16127.7|16159.8|16155.8|16125.4|16121.4|16138
1640185200000|2021-12-22 15:00:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16103.6|16099.6|17348
1640188800000|2021-12-22 16:00:00|16131.7|16127.7|16137.9|16133.9|16144.2|16140.2|16128.6|16124.6|9183
1640192400000|2021-12-22 17:00:00|16141.1|16137.1|16137.9|16133.9|16141.1|16137.1|16128.6|16124.6|4645
1640196000000|2021-12-22 18:00:00|16141.1|16137.1|16131.7|16127.7|16144.2|16140.2|16125.4|16121.4|4555
1640199600000|2021-12-22 19:00:00|16134.8|16130.8|16137.9|16133.9|16141.1|16137.1|16131.7|16127.7|4050
1640203200000|2021-12-22 20:00:00|16139.5|16135.5|16144.2|16140.2|16144.2|16140.2|16131.7|16127.7|5442
1640206800000|2021-12-22 21:00:00|16141.1|16137.1|16150.4|16146.4|16153.6|16149.6|16141.1|16137.1|4969
1640214000000|2021-12-22 23:00:00|16144.2|16140.2|16147.3|16143.3|16150.4|16146.4|16144.2|16140.2|680
1640217600000|2021-12-23 00:00:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16144.2|16140.2|959
1640221200000|2021-12-23 01:00:00|16153.6|16149.6|16150.4|16146.4|16156.7|16152.7|16150.4|16146.4|986
1640224800000|2021-12-23 02:00:00|16147.3|16143.3|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|513
1640228400000|2021-12-23 03:00:00|16147.3|16143.3|16147.3|16143.3|16150.4|16146.4|16144.2|16140.2|662
1640232000000|2021-12-23 04:00:00|16150.4|16146.4|16144.2|16140.2|16150.4|16146.4|16141.1|16137.1|386
1640235600000|2021-12-23 05:00:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16137.9|16133.9|436
1640239200000|2021-12-23 06:00:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|465
1640242800000|2021-12-23 07:00:00|16139.5|16135.5|16131.7|16127.7|16147.3|16143.3|16125.4|16121.4|2287
1640246400000|2021-12-23 08:00:00|16128.6|16124.6|16122.3|16118.3|16134.8|16130.8|16119.2|16115.2|3194
1640250000000|2021-12-23 09:00:00|16119.2|16115.2|16125.4|16121.4|16134.8|16130.8|16119.2|16115.2|1580
1640253600000|2021-12-23 10:00:00|16128.6|16124.6|16116.1|16112.1|16128.6|16124.6|16112.9|16108.9|3102
1640257200000|2021-12-23 11:00:00|16114.5|16110.5|16122.3|16118.3|16125.4|16121.4|16112.9|16108.9|2156
1640260800000|2021-12-23 12:00:00|16119.2|16115.2|16114.5|16110.5|16122.3|16118.3|16106.7|16102.7|5769
1640264400000|2021-12-23 13:00:00|16112.9|16108.9|16137.9|16133.9|16144.2|16140.2|16106.7|16102.7|11727
1640268000000|2021-12-23 14:00:00|16136.4|16132.4|16069.2|16065.2|16147.3|16143.3|16056.7|16052.7|20963
1640271600000|2021-12-23 15:00:00|16067.6|16063.6|16044.2|16040.2|16069.2|16065.2|16037.9|16033.9|19068
1640275200000|2021-12-23 16:00:00|16041.1|16037.1|16056.7|16052.7|16069.2|16065.2|16041.1|16037.1|6699
1640278800000|2021-12-23 17:00:00|16059.8|16055.8|16050.4|16046.4|16059.8|16055.8|16047.3|16043.3|6582
1640282400000|2021-12-23 18:00:00|16047.3|16043.3|16050.4|16046.4|16056.7|16052.7|16047.3|16043.3|5540
1640286000000|2021-12-23 19:00:00|16053.6|16049.6|16059.8|16055.8|16059.8|16055.8|16050.4|16046.4|2205
1640289600000|2021-12-23 20:00:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|1594
1640293200000|2021-12-23 21:00:00|16059.8|16055.8|16056.7|16052.7|16062.9|16058.9|16056.7|16052.7|3157
1640559600000|2021-12-26 23:00:00|16062.9|16058.9|16075.4|16071.4|16075.4|16071.4|16056.7|16052.7|2201
1640563200000|2021-12-27 00:00:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|1011
1640566800000|2021-12-27 01:00:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|719
1640570400000|2021-12-27 02:00:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|333
1640574000000|2021-12-27 03:00:00|16081.7|16077.7|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|322
1640577600000|2021-12-27 04:00:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|184
1640581200000|2021-12-27 05:00:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|774
1640584800000|2021-12-27 06:00:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|671
1640588400000|2021-12-27 07:00:00|16087.9|16083.9|16075.4|16071.4|16087.9|16083.9|16075.4|16071.4|1344
1640592000000|2021-12-27 08:00:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16056.7|16052.7|1858
1640595600000|2021-12-27 09:00:00|16072.3|16068.3|16062.9|16058.9|16072.3|16068.3|16059.8|16055.8|1238
1640599200000|2021-12-27 10:00:00|16066.1|16062.1|16062.9|16058.9|16069.2|16065.2|16059.8|16055.8|603
1640602800000|2021-12-27 11:00:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16056.7|16052.7|1253
1640606400000|2021-12-27 12:00:00|16062.9|16058.9|16066.1|16062.1|16075.4|16071.4|16059.8|16055.8|3620
1640610000000|2021-12-27 13:00:00|16062.9|16058.9|16078.6|16074.6|16078.6|16074.6|16059.8|16055.8|3348
1640613600000|2021-12-27 14:00:00|16075.4|16071.4|16072.3|16068.3|16087.9|16083.9|16056.7|16052.7|10823
1640617200000|2021-12-27 15:00:00|16069.2|16065.2|16081.7|16077.7|16084.8|16080.8|16056.7|16052.7|8171
1640620800000|2021-12-27 16:00:00|16084.8|16080.8|16081.7|16077.7|16091.1|16087.1|16075.4|16071.4|4778
1640624400000|2021-12-27 17:00:00|16078.6|16074.6|16078.6|16074.6|16084.8|16080.8|16069.2|16065.2|3360
1640628000000|2021-12-27 18:00:00|16080.1|16076.1|16069.2|16065.2|16091.1|16087.1|16069.2|16065.2|5150
1640631600000|2021-12-27 19:00:00|16072.3|16068.3|16078.6|16074.6|16081.7|16077.7|16072.3|16068.3|2945
1640635200000|2021-12-27 20:00:00|16081.7|16077.7|16078.6|16074.6|16084.8|16080.8|16072.3|16068.3|3604
1640638800000|2021-12-27 21:00:00|16075.4|16071.4|16078.6|16074.6|16084.8|16080.8|16072.3|16068.3|3048
1640646000000|2021-12-27 23:00:00|16077|16073|16084.8|16080.8|16084.8|16080.8|16075.4|16071.4|491
1640649600000|2021-12-28 00:00:00|16081.7|16077.7|16072.3|16068.3|16081.7|16077.7|16069.2|16065.2|576
1640653200000|2021-12-28 01:00:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|656
1640656800000|2021-12-28 02:00:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|378
1640660400000|2021-12-28 03:00:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|295
1640664000000|2021-12-28 04:00:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|112
1640667600000|2021-12-28 05:00:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|469
1640671200000|2021-12-28 06:00:00|16091.1|16087.1|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|581
1640674800000|2021-12-28 07:00:00|16087.9|16083.9|16075.4|16071.4|16087.9|16083.9|16072.3|16068.3|1320
1640678400000|2021-12-28 08:00:00|16072.3|16068.3|16081.7|16077.7|16084.8|16080.8|16059.8|16055.8|1937
1640682000000|2021-12-28 09:00:00|16084.8|16080.8|16072.3|16068.3|16084.8|16080.8|16069.2|16065.2|1223
1640685600000|2021-12-28 10:00:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|27
1640689200000|2021-12-28 11:00:00|16064.5|16060.5|16066.1|16062.1|16072.3|16068.3|16059.8|16055.8|878
1640692800000|2021-12-28 12:00:00|16062.9|16058.9|16072.3|16068.3|16075.4|16071.4|16056.7|16052.7|1870
1640696400000|2021-12-28 13:00:00|16069.2|16065.2|16122.3|16118.3|16125.4|16121.4|16066.1|16062.1|8394
1640700000000|2021-12-28 14:00:00|16125.4|16121.4|16119.2|16115.2|16137.9|16133.9|16109.8|16105.8|11709
1640703600000|2021-12-28 15:00:00|16122.3|16118.3|16106.7|16102.7|16131.7|16127.7|16103.6|16099.6|7252
1640707200000|2021-12-28 16:00:00|16109.8|16105.8|16103.6|16099.6|16119.2|16115.2|16103.6|16099.6|4419
1640710800000|2021-12-28 17:00:00|16106.7|16102.7|16091.1|16087.1|16116.1|16112.1|16091.1|16087.1|2907
1640714400000|2021-12-28 18:00:00|16087.9|16083.9|16062.9|16058.9|16094.2|16090.2|16041.1|16037.1|9833
1640718000000|2021-12-28 19:00:00|16064.5|16060.5|16069.2|16065.2|16075.4|16071.4|16062.9|16058.9|4571
1640721600000|2021-12-28 20:00:00|16072.3|16068.3|16062.9|16058.9|16072.3|16068.3|16056.7|16052.7|4654
1640725200000|2021-12-28 21:00:00|16066.1|16062.1|16069.2|16065.2|16072.3|16068.3|16059.8|16055.8|2145
1640732400000|2021-12-28 23:00:00|16073.9|16069.9|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|840
1640736000000|2021-12-29 00:00:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|462
1640739600000|2021-12-29 01:00:00|16081.7|16077.7|16081.7|16077.7|16087.9|16083.9|16080.1|16076.1|598
1640743200000|2021-12-29 02:00:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|362
1640746800000|2021-12-29 03:00:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16078.6|16074.6|865
1640750400000|2021-12-29 04:00:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|325
1640754000000|2021-12-29 05:00:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|606
1640757600000|2021-12-29 06:00:00|16078.6|16074.6|16081.7|16077.7|16087.9|16083.9|16078.6|16074.6|1326
1640761200000|2021-12-29 07:00:00|16078.6|16074.6|16075.4|16071.4|16087.9|16083.9|16069.2|16065.2|2417
1640764800000|2021-12-29 08:00:00|16078.6|16074.6|16062.9|16058.9|16078.6|16074.6|16059.8|16055.8|4488
1640768400000|2021-12-29 09:00:00|16059.8|16055.8|16047.3|16043.3|16066.1|16062.1|16044.2|16040.2|3968
1640772000000|2021-12-29 10:00:00|16044.2|16040.2|16037.9|16033.9|16047.3|16043.3|16031.7|16027.7|3188
1640775600000|2021-12-29 11:00:00|16034.8|16030.8|16041.1|16037.1|16041.1|16037.1|16031.7|16027.7|2201
1640779200000|2021-12-29 12:00:00|16044.2|16040.2|16025.4|16021.4|16044.2|16040.2|16025.4|16021.4|2521
1640782800000|2021-12-29 13:00:00|16022.3|16018.3|15975.4|15971.4|16028.6|16024.6|15953.6|15949.6|19184
1640786400000|2021-12-29 14:00:00|15978.6|15974.6|15962.9|15958.9|15981.7|15977.7|15944.2|15940.2|14949
1640790000000|2021-12-29 15:00:00|15966.1|15962.1|15934.8|15930.8|15972.3|15968.3|15934.8|15930.8|11887
1640793600000|2021-12-29 16:00:00|15937.9|15933.9|15934.8|15930.8|15944.2|15940.2|15916.1|15912.1|10375
1640797200000|2021-12-29 17:00:00|15931.7|15927.7|15931.7|15927.7|15944.2|15940.2|15928.6|15924.6|6445
1640800800000|2021-12-29 18:00:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15906.7|15902.7|10598
1640804400000|2021-12-29 19:00:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15928.6|15924.6|5990
1640808000000|2021-12-29 20:00:00|15934.8|15930.8|15925.4|15921.4|15934.8|15930.8|15916.1|15912.1|6927
1640811600000|2021-12-29 21:00:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15906.7|15902.7|3335
1640818800000|2021-12-29 23:00:00|15925.4|15921.4|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|1083
1640822400000|2021-12-30 00:00:00|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|1726
1640826000000|2021-12-30 01:00:00|15925.4|15921.4|15925.4|15921.4|15931.7|15927.7|15919.2|15915.2|1237
1640829600000|2021-12-30 02:00:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15916.1|15912.1|615
1640833200000|2021-12-30 03:00:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15919.2|15915.2|1271
1640836800000|2021-12-30 04:00:00|15927|15923|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|456
1640840400000|2021-12-30 05:00:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|791
1640844000000|2021-12-30 06:00:00|15925.4|15921.4|15925.4|15921.4|15931.7|15927.7|15919.2|15915.2|868
1640847600000|2021-12-30 07:00:00|15928.6|15924.6|15937.9|15933.9|15937.9|15933.9|15925.4|15921.4|2025
1640851200000|2021-12-30 08:00:00|15934.8|15930.8|15950.4|15946.4|15950.4|15946.4|15925.4|15921.4|3527
1640854800000|2021-12-30 09:00:00|15947.3|15943.3|15959.8|15955.8|15959.8|15955.8|15944.2|15940.2|3373
1640858400000|2021-12-30 10:00:00|15962.9|15958.9|15947.3|15943.3|15962.9|15958.9|15944.2|15940.2|2353
1640862000000|2021-12-30 11:00:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15941.1|15937.1|1484
1640865600000|2021-12-30 12:00:00|15944.2|15940.2|15953.6|15949.6|15953.6|15949.6|15937.9|15933.9|3249
1640869200000|2021-12-30 13:00:00|15950.4|15946.4|15972.3|15968.3|15978.6|15974.6|15925.4|15921.4|14683
1640872800000|2021-12-30 14:00:00|15969.2|15965.2|15934.8|15930.8|15975.4|15971.4|15931.7|15927.7|10061
1640876400000|2021-12-30 15:00:00|15931.7|15927.7|15947.3|15943.3|15953.6|15949.6|15916.1|15912.1|10178
1640880000000|2021-12-30 16:00:00|15944.2|15940.2|15956.7|15952.7|15964.5|15960.5|15944.2|15940.2|7751
1640883600000|2021-12-30 17:00:00|15953.6|15949.6|15975.4|15971.4|15981.7|15977.7|15953.6|15949.6|4721
1640887200000|2021-12-30 18:00:00|15978.6|15974.6|15984.8|15980.8|15987.9|15983.9|15972.3|15968.3|3522
1640890800000|2021-12-30 19:00:00|15987.9|15983.9|15991.1|15987.1|15994.2|15990.2|15978.6|15974.6|5887
1640894400000|2021-12-30 20:00:00|15994.2|15990.2|16003.6|15999.6|16006.7|16002.7|15977|15973|8383
1640898000000|2021-12-30 21:00:00|16006.7|16002.7|15997.3|15993.3|16012.9|16008.9|15991.1|15987.1|5759
1640905200000|2021-12-30 23:00:00|15991.1|15987.1|15994.2|15990.2|16000.4|15996.4|15987.9|15983.9|708
1640908800000|2021-12-31 00:00:00|15997.3|15993.3|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|576
1640912400000|2021-12-31 01:00:00|16000.4|15996.4|15994.2|15990.2|16006.7|16002.7|15984.8|15980.8|832
1640916000000|2021-12-31 02:00:00|15991.1|15987.1|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|294
1640919600000|2021-12-31 03:00:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|595
1640923200000|2021-12-31 04:00:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|290
1640926800000|2021-12-31 05:00:00|15980.1|15976.1|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|193
1640930400000|2021-12-31 06:00:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|231
1640934000000|2021-12-31 07:00:00|15984.8|15980.8|15978.6|15974.6|15984.8|15980.8|15972.3|15968.3|806
1640937600000|2021-12-31 08:00:00|15975.4|15971.4|15991.1|15987.1|15994.2|15990.2|15969.2|15965.2|2033
1640941200000|2021-12-31 09:00:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15987.9|15983.9|1540
1640944800000|2021-12-31 10:00:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15987.9|15983.9|1263
1640948400000|2021-12-31 11:00:00|15998.9|15994.9|16003.6|15999.6|16009.8|16005.8|15997.3|15993.3|1021
1640952000000|2021-12-31 12:00:00|16008.3|16004.3|16006.7|16002.7|16022.3|16018.3|16006.7|16002.7|3168
1640955600000|2021-12-31 13:00:00|16009.8|16005.8|16019.2|16015.2|16025.4|16021.4|16006.7|16002.7|4351
1640959200000|2021-12-31 14:00:00|16020.8|16016.8|15987.9|15983.9|16025.4|16021.4|15978.6|15974.6|10693
1640962800000|2021-12-31 15:00:00|15984.8|15980.8|16031.7|16027.7|16037.9|16033.9|15984.8|15980.8|11190
1640966400000|2021-12-31 16:00:00|16034.8|16030.8|16012.9|16008.9|16041.1|16037.1|15987.9|15983.9|8352
1640970000000|2021-12-31 17:00:00|16016.1|16012.1|16047.3|16043.3|16058.3|16054.3|16009.8|16005.8|22101
1640973600000|2021-12-31 18:00:00|16044.2|16040.2|16019.2|16015.2|16047.3|16043.3|16009.8|16005.8|14131
1640977200000|2021-12-31 19:00:00|16022.3|16018.3|16006.7|16002.7|16022.3|16018.3|16006.7|16002.7|4721
1640980800000|2021-12-31 20:00:00|16009.8|16005.8|15997.3|15993.3|16012.9|16008.9|15994.2|15990.2|4669
1640984400000|2021-12-31 21:00:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|2476
1641164400000|2022-01-02 23:00:00|15994.2|15990.2|16009.8|16005.8|16009.8|16005.8|15984.8|15980.8|2065
1641168000000|2022-01-03 00:00:00|16006.7|16002.7|16016.1|16012.1|16016.1|16012.1|16000.4|15996.4|909
1641171600000|2022-01-03 01:00:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|836
1641175200000|2022-01-03 02:00:00|16014.5|16010.5|16006.7|16002.7|16016.1|16012.1|16006.7|16002.7|533
1641178800000|2022-01-03 03:00:00|16009.8|16005.8|16000.4|15996.4|16009.8|16005.8|16000.4|15996.4|434
1641182400000|2022-01-03 04:00:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|371
1641186000000|2022-01-03 05:00:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|340
1641189600000|2022-01-03 06:00:00|15991.1|15987.1|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|619
1641193200000|2022-01-03 07:00:00|15994.2|15990.2|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|1377
1641196800000|2022-01-03 08:00:00|15994.2|15990.2|15981.7|15977.7|15994.2|15990.2|15966.1|15962.1|4122
1641200400000|2022-01-03 09:00:00|15978.6|15974.6|15991.1|15987.1|15991.1|15987.1|15972.3|15968.3|3626
1641204000000|2022-01-03 10:00:00|15994.2|15990.2|15978.6|15974.6|15997.3|15993.3|15975.4|15971.4|2090
1641207600000|2022-01-03 11:00:00|15977|15973|15981.7|15977.7|15987.9|15983.9|15972.3|15968.3|1802
1641211200000|2022-01-03 12:00:00|15978.6|15974.6|15981.7|15977.7|15994.2|15990.2|15978.6|15974.6|3087
1641214800000|2022-01-03 13:00:00|15980.1|15976.1|15887.9|15883.9|15997.3|15993.3|15884.8|15880.8|23548
1641218400000|2022-01-03 14:00:00|15884.8|15880.8|15862.9|15858.9|15894.2|15890.2|15859.8|15855.8|24128
1641222000000|2022-01-03 15:00:00|15859.8|15855.8|15853.6|15849.6|15878.6|15874.6|15847.3|15843.3|17560
1641225600000|2022-01-03 16:00:00|15850.4|15846.4|15809.8|15805.8|15853.6|15849.6|15809.8|15805.8|15314
1641229200000|2022-01-03 17:00:00|15812.9|15808.9|15800.4|15796.4|15822.3|15818.3|15797.3|15793.3|8566
1641232800000|2022-01-03 18:00:00|15802|15798|15784.8|15780.8|15806.7|15802.7|15781.7|15777.7|6942
1641236400000|2022-01-03 19:00:00|15787.9|15783.9|15791.1|15787.1|15800.4|15796.4|15781.7|15777.7|8785
1641240000000|2022-01-03 20:00:00|15787.9|15783.9|15753.6|15749.6|15794.2|15790.2|15753.6|15749.6|11021
1641243600000|2022-01-03 21:00:00|15756.7|15752.7|15781.7|15777.7|15784.8|15780.8|15756.7|15752.7|6819
1641250800000|2022-01-03 23:00:00|15787.9|15783.9|15800.4|15796.4|15800.4|15796.4|15784.8|15780.8|1911
1641254400000|2022-01-04 00:00:00|15803.6|15799.6|15797.3|15793.3|15806.7|15802.7|15794.2|15790.2|2145
1641258000000|2022-01-04 01:00:00|15794.2|15790.2|15787.9|15783.9|15797.3|15793.3|15772.3|15768.3|2613
1641261600000|2022-01-04 02:00:00|15791.1|15787.1|15791.1|15787.1|15800.4|15796.4|15787.9|15783.9|1593
1641265200000|2022-01-04 03:00:00|15794.2|15790.2|15775.4|15771.4|15794.2|15790.2|15772.3|15768.3|1189
1641268800000|2022-01-04 04:00:00|15772.3|15768.3|15784.8|15780.8|15784.8|15780.8|15772.3|15768.3|1110
1641272400000|2022-01-04 05:00:00|15781.7|15777.7|15781.7|15777.7|15787.9|15783.9|15778.6|15774.6|1440
1641276000000|2022-01-04 06:00:00|15778.6|15774.6|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|1305
1641279600000|2022-01-04 07:00:00|15778.6|15774.6|15791.1|15787.1|15794.2|15790.2|15772.3|15768.3|5311
1641283200000|2022-01-04 08:00:00|15787.9|15783.9|15766.1|15762.1|15794.2|15790.2|15762.9|15758.9|7812
1641286800000|2022-01-04 09:00:00|15769.2|15765.2|15787.9|15783.9|15787.9|15783.9|15756.7|15752.7|6761
1641290400000|2022-01-04 10:00:00|15784.8|15780.8|15775.4|15771.4|15794.2|15790.2|15769.2|15765.2|4759
1641294000000|2022-01-04 11:00:00|15777|15773|15766.1|15762.1|15791.1|15787.1|15759.8|15755.8|4443
1641297600000|2022-01-04 12:00:00|15767.6|15763.6|15722.3|15718.3|15778.6|15774.6|15712.9|15708.9|10762
1641301200000|2022-01-04 13:00:00|15719.2|15715.2|15728.6|15724.6|15734.8|15730.8|15691.1|15687.1|21262
1641304800000|2022-01-04 14:00:00|15731.7|15727.7|15705.1|15701.1|15734.8|15730.8|15684.8|15680.8|18126
1641308400000|2022-01-04 15:00:00|15703.6|15699.6|15669.2|15665.2|15725.4|15721.4|15666.1|15662.1|26558
1641312000000|2022-01-04 16:00:00|15672.3|15668.3|15659.8|15655.8|15691.1|15687.1|15644.2|15640.2|24634
1641315600000|2022-01-04 17:00:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15650.4|15646.4|7683
1641319200000|2022-01-04 18:00:00|15666.1|15662.1|15681.7|15677.7|15681.7|15677.7|15666.1|15662.1|9216
1641322800000|2022-01-04 19:00:00|15678.6|15674.6|15681.7|15677.7|15694.2|15690.2|15675.4|15671.4|10335
1641326400000|2022-01-04 20:00:00|15684.8|15680.8|15706.7|15702.7|15709.8|15705.8|15675.4|15671.4|13082
1641330000000|2022-01-04 21:00:00|15709.8|15705.8|15706.7|15702.7|15725.4|15721.4|15700.4|15696.4|10749
1641337200000|2022-01-04 23:00:00|15709.8|15705.8|15700.4|15696.4|15709.8|15705.8|15697.3|15693.3|1403
1641340800000|2022-01-05 00:00:00|15703.6|15699.6|15700.4|15696.4|15712.9|15708.9|15700.4|15696.4|1691
1641344400000|2022-01-05 01:00:00|15703.6|15699.6|15719.2|15715.2|15722.3|15718.3|15700.4|15696.4|1960
1641348000000|2022-01-05 02:00:00|15716.1|15712.1|15719.2|15715.2|15728.6|15724.6|15712.9|15708.9|2047
1641351600000|2022-01-05 03:00:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|933
1641355200000|2022-01-05 04:00:00|15719.2|15715.2|15716.1|15712.1|15725.4|15721.4|15712.9|15708.9|1017
1641358800000|2022-01-05 05:00:00|15719.2|15715.2|15725.4|15721.4|15728.6|15724.6|15712.9|15708.9|957
1641362400000|2022-01-05 06:00:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|1054
1641366000000|2022-01-05 07:00:00|15725.4|15721.4|15709.8|15705.8|15731.7|15727.7|15706.7|15702.7|5241
1641369600000|2022-01-05 08:00:00|15706.7|15702.7|15709.8|15705.8|15722.3|15718.3|15703.6|15699.6|4886
1641373200000|2022-01-05 09:00:00|15706.7|15702.7|15722.3|15718.3|15731.7|15727.7|15706.7|15702.7|4418
1641376800000|2022-01-05 10:00:00|15725.4|15721.4|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|2635
1641380400000|2022-01-05 11:00:00|15722.3|15718.3|15712.9|15708.9|15722.3|15718.3|15712.9|15708.9|2564
1641384000000|2022-01-05 12:00:00|15716.1|15712.1|15706.7|15702.7|15719.2|15715.2|15694.2|15690.2|5946
1641387600000|2022-01-05 13:00:00|15703.6|15699.6|15716.1|15712.1|15719.2|15715.2|15678.6|15674.6|12899
1641391200000|2022-01-05 14:00:00|15712.9|15708.9|15712.9|15708.9|15725.4|15721.4|15703.6|15699.6|12840
1641394800000|2022-01-05 15:00:00|15709.8|15705.8|15703.6|15699.6|15725.4|15721.4|15697.3|15693.3|10049
1641398400000|2022-01-05 16:00:00|15706.7|15702.7|15672.3|15668.3|15706.7|15702.7|15659.8|15655.8|17520
1641402000000|2022-01-05 17:00:00|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15653.6|15649.6|8048
1641405600000|2022-01-05 18:00:00|15662.9|15658.9|15650.4|15646.4|15672.3|15668.3|15650.4|15646.4|5270
1641409200000|2022-01-05 19:00:00|15652|15648|15641.1|15637.1|15659.8|15655.8|15616.1|15612.1|24370
1641412800000|2022-01-05 20:00:00|15644.2|15640.2|15637.9|15633.9|15653.6|15649.6|15622.3|15618.3|15186
1641416400000|2022-01-05 21:00:00|15634.8|15630.8|15619.2|15615.2|15650.4|15646.4|15619.2|15615.2|9832
1641423600000|2022-01-05 23:00:00|15622.3|15618.3|15631.7|15627.7|15644.2|15640.2|15619.2|15615.2|1633
1641427200000|2022-01-06 00:00:00|15634.8|15630.8|15631.7|15627.7|15650.4|15646.4|15628.6|15624.6|2192
1641430800000|2022-01-06 01:00:00|15628.6|15624.6|15656.7|15652.7|15659.8|15655.8|15625.4|15621.4|2238
1641434400000|2022-01-06 02:00:00|15659.8|15655.8|15628.6|15624.6|15662.9|15658.9|15625.4|15621.4|2851
1641438000000|2022-01-06 03:00:00|15627|15623|15612.9|15608.9|15628.6|15624.6|15609.8|15605.8|4667
1641441600000|2022-01-06 04:00:00|15616.1|15612.1|15594.2|15590.2|15622.3|15618.3|15594.2|15590.2|2903
1641445200000|2022-01-06 05:00:00|15595.8|15591.8|15594.2|15590.2|15603.6|15599.6|15581.7|15577.7|3052
1641448800000|2022-01-06 06:00:00|15597.3|15593.3|15594.2|15590.2|15600.4|15596.4|15584.8|15580.8|2717
1641452400000|2022-01-06 07:00:00|15597.3|15593.3|15584.8|15580.8|15609.8|15605.8|15584.8|15580.8|7135
1641456000000|2022-01-06 08:00:00|15587.9|15583.9|15587.9|15583.9|15594.2|15590.2|15566.1|15562.1|9365
1641459600000|2022-01-06 09:00:00|15591.1|15587.1|15594.2|15590.2|15600.4|15596.4|15581.7|15577.7|5046
1641463200000|2022-01-06 10:00:00|15597.3|15593.3|15559.8|15555.8|15597.3|15593.3|15559.8|15555.8|5404
1641466800000|2022-01-06 11:00:00|15562.9|15558.9|15572.3|15568.3|15580.1|15576.1|15556.7|15552.7|4702
1641470400000|2022-01-06 12:00:00|15569.2|15565.2|15572.3|15568.3|15578.6|15574.6|15550.4|15546.4|8923
1641474000000|2022-01-06 13:00:00|15569.2|15565.2|15600.4|15596.4|15609.8|15605.8|15569.2|15565.2|15013
1641477600000|2022-01-06 14:00:00|15597.3|15593.3|15586.4|15582.4|15606.7|15602.7|15572.3|15568.3|15528
1641481200000|2022-01-06 15:00:00|15594.2|15590.2|15584.8|15580.8|15603.6|15599.6|15569.2|15565.2|19354
1641484800000|2022-01-06 16:00:00|15581.7|15577.7|15572.3|15568.3|15600.4|15596.4|15572.3|15568.3|10012
1641488400000|2022-01-06 17:00:00|15573.9|15569.9|15603.6|15599.6|15612.9|15608.9|15569.2|15565.2|11179
1641492000000|2022-01-06 18:00:00|15606.7|15602.7|15603.6|15599.6|15616.1|15612.1|15597.3|15593.3|9755
1641495600000|2022-01-06 19:00:00|15600.4|15596.4|15597.3|15593.3|15619.2|15615.2|15597.3|15593.3|10919
1641499200000|2022-01-06 20:00:00|15594.2|15590.2|15616.1|15612.1|15619.2|15615.2|15594.2|15590.2|9134
1641502800000|2022-01-06 21:00:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15603.6|15599.6|8607
1641510000000|2022-01-06 23:00:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|1245
1641513600000|2022-01-07 00:00:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15609.8|15605.8|1591
1641517200000|2022-01-07 01:00:00|15622.3|15618.3|15628.6|15624.6|15637.9|15633.9|15619.2|15615.2|2393
1641520800000|2022-01-07 02:00:00|15631.7|15627.7|15619.2|15615.2|15634.8|15630.8|15606.7|15602.7|1850
1641524400000|2022-01-07 03:00:00|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15612.9|15608.9|762
1641528000000|2022-01-07 04:00:00|15625.4|15621.4|15612.9|15608.9|15625.4|15621.4|15612.9|15608.9|914
1641531600000|2022-01-07 05:00:00|15609.8|15605.8|15606.7|15602.7|15619.2|15615.2|15603.6|15599.6|950
1641535200000|2022-01-07 06:00:00|15603.6|15599.6|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|1259
1641538800000|2022-01-07 07:00:00|15597.3|15593.3|15612.9|15608.9|15612.9|15608.9|15594.2|15590.2|4328
1641542400000|2022-01-07 08:00:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15594.2|15590.2|5806
1641546000000|2022-01-07 09:00:00|15600.4|15596.4|15606.7|15602.7|15612.9|15608.9|15591.1|15587.1|3297
1641549600000|2022-01-07 10:00:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15600.4|15596.4|3268
1641553200000|2022-01-07 11:00:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15600.4|15596.4|2901
1641556800000|2022-01-07 12:00:00|15603.6|15599.6|15597.3|15593.3|15616.1|15612.1|15594.2|15590.2|6039
1641560400000|2022-01-07 13:00:00|15594.2|15590.2|15544.2|15540.2|15600.4|15596.4|15525.4|15521.4|26521
1641564000000|2022-01-07 14:00:00|15541.1|15537.1|15544.2|15540.2|15591.1|15587.1|15537.9|15533.9|25580
1641567600000|2022-01-07 15:00:00|15541.1|15537.1|15500.4|15496.4|15562.9|15558.9|15497.3|15493.3|25663
1641571200000|2022-01-07 16:00:00|15503.6|15499.6|15494.2|15490.2|15519.2|15515.2|15466.1|15462.1|23716
1641574800000|2022-01-07 17:00:00|15491.1|15487.1|15516.1|15512.1|15519.2|15515.2|15487.9|15483.9|12880
1641578400000|2022-01-07 18:00:00|15512.9|15508.9|15528.6|15524.6|15537.9|15533.9|15512.9|15508.9|13535
1641582000000|2022-01-07 19:00:00|15525.4|15521.4|15516.1|15512.1|15528.6|15524.6|15506.7|15502.7|9163
1641585600000|2022-01-07 20:00:00|15512.9|15508.9|15516.1|15512.1|15522.3|15518.3|15512.9|15508.9|8546
1641589200000|2022-01-07 21:00:00|15512.9|15508.9|15525.4|15521.4|15528.6|15524.6|15512.9|15508.9|6073
1641769200000|2022-01-09 23:00:00|15506.7|15502.7|15503.6|15499.6|15512.9|15508.9|15484.8|15480.8|2534
1641772800000|2022-01-10 00:00:00|15500.4|15496.4|15512.9|15508.9|15512.9|15508.9|15487.9|15483.9|1389
1641776400000|2022-01-10 01:00:00|15516.1|15512.1|15494.2|15490.2|15516.1|15512.1|15491.1|15487.1|1042
1641780000000|2022-01-10 02:00:00|15497.3|15493.3|15478.6|15474.6|15500.4|15496.4|15475.4|15471.4|1531
1641783600000|2022-01-10 03:00:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15472.3|15468.3|1348
1641787200000|2022-01-10 04:00:00|15484.8|15480.8|15478.6|15474.6|15484.8|15480.8|15475.4|15471.4|774
1641790800000|2022-01-10 05:00:00|15481.7|15477.7|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|504
1641794400000|2022-01-10 06:00:00|15481.7|15477.7|15478.6|15474.6|15484.8|15480.8|15475.4|15471.4|796
1641798000000|2022-01-10 07:00:00|15481.7|15477.7|15472.3|15468.3|15491.1|15487.1|15472.3|15468.3|5072
1641801600000|2022-01-10 08:00:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15462.9|15458.9|7001
1641805200000|2022-01-10 09:00:00|15481.7|15477.7|15487.9|15483.9|15491.1|15487.1|15472.3|15468.3|5253
1641808800000|2022-01-10 10:00:00|15484.8|15480.8|15509.8|15505.8|15516.1|15512.1|15484.8|15480.8|5292
1641812400000|2022-01-10 11:00:00|15512.9|15508.9|15519.2|15515.2|15525.4|15521.4|15503.6|15499.6|5118
1641816000000|2022-01-10 12:00:00|15516.1|15512.1|15522.3|15518.3|15525.4|15521.4|15503.6|15499.6|8048
1641819600000|2022-01-10 13:00:00|15525.4|15521.4|15491.1|15487.1|15534.8|15530.8|15487.9|15483.9|14464
1641823200000|2022-01-10 14:00:00|15487.9|15483.9|15475.4|15471.4|15491.1|15487.1|15469.2|15465.2|16851
1641826800000|2022-01-10 15:00:00|15472.3|15468.3|15494.2|15490.2|15500.4|15496.4|15469.2|15465.2|16436
1641830400000|2022-01-10 16:00:00|15491.1|15487.1|15503.6|15499.6|15512.9|15508.9|15491.1|15487.1|12078
1641834000000|2022-01-10 17:00:00|15506.7|15502.7|15534.8|15530.8|15550.4|15546.4|15506.7|15502.7|13292
1641837600000|2022-01-10 18:00:00|15531.7|15527.7|15534.8|15530.8|15541.1|15537.1|15528.6|15524.6|8228
1641841200000|2022-01-10 19:00:00|15531.7|15527.7|15534.8|15530.8|15544.2|15540.2|15528.6|15524.6|9114
1641844800000|2022-01-10 20:00:00|15531.7|15527.7|15550.4|15546.4|15556.7|15552.7|15531.7|15527.7|13171
1641848400000|2022-01-10 21:00:00|15553.6|15549.6|15566.1|15562.1|15584.8|15580.8|15550.4|15546.4|8937
1641855600000|2022-01-10 23:00:00|15559.8|15555.8|15553.6|15549.6|15559.8|15555.8|15544.2|15540.2|1598
1641859200000|2022-01-11 00:00:00|15550.4|15546.4|15566.1|15562.1|15575.4|15571.4|15550.4|15546.4|1845
1641862800000|2022-01-11 01:00:00|15569.2|15565.2|15578.6|15574.6|15581.7|15577.7|15566.1|15562.1|2087
1641866400000|2022-01-11 02:00:00|15575.4|15571.4|15562.9|15558.9|15578.6|15574.6|15562.9|15558.9|1800
1641870000000|2022-01-11 03:00:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|1647
1641873600000|2022-01-11 04:00:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15559.8|15555.8|886
1641877200000|2022-01-11 05:00:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15562.9|15558.9|639
1641880800000|2022-01-11 06:00:00|15566.1|15562.1|15572.3|15568.3|15575.4|15571.4|15562.9|15558.9|1022
1641884400000|2022-01-11 07:00:00|15569.2|15565.2|15575.4|15571.4|15581.7|15577.7|15562.9|15558.9|4841
1641888000000|2022-01-11 08:00:00|15572.3|15568.3|15581.7|15577.7|15584.8|15580.8|15562.9|15558.9|4924
1641891600000|2022-01-11 09:00:00|15580.1|15576.1|15587.9|15583.9|15603.6|15599.6|15578.6|15574.6|6801
1641895200000|2022-01-11 10:00:00|15591.1|15587.1|15581.7|15577.7|15597.3|15593.3|15572.3|15568.3|3615
1641898800000|2022-01-11 11:00:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15569.2|15565.2|3732
1641902400000|2022-01-11 12:00:00|15581.7|15577.7|15581.7|15577.7|15587.9|15583.9|15572.3|15568.3|6726
1641906000000|2022-01-11 13:00:00|15584.8|15580.8|15553.6|15549.6|15584.8|15580.8|15553.6|15549.6|10365
1641909600000|2022-01-11 14:00:00|15556.7|15552.7|15572.3|15568.3|15578.6|15574.6|15537.9|15533.9|19430
1641913200000|2022-01-11 15:00:00|15575.4|15571.4|15550.4|15546.4|15578.6|15574.6|15531.7|15527.7|16864
1641916800000|2022-01-11 16:00:00|15547.3|15543.3|15559.8|15555.8|15578.6|15574.6|15544.2|15540.2|24732
1641920400000|2022-01-11 17:00:00|15562.9|15558.9|15562.9|15558.9|15569.2|15565.2|15553.6|15549.6|5718
1641924000000|2022-01-11 18:00:00|15566.1|15562.1|15578.6|15574.6|15578.6|15574.6|15562.9|15558.9|5488
1641927600000|2022-01-11 19:00:00|15581.7|15577.7|15597.3|15593.3|15597.3|15593.3|15581.7|15577.7|9756
1641931200000|2022-01-11 20:00:00|15594.2|15590.2|15600.4|15596.4|15603.6|15599.6|15581.7|15577.7|13604
1641934800000|2022-01-11 21:00:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15587.9|15583.9|8363
1641942000000|2022-01-11 23:00:00|15603.6|15599.6|15594.2|15590.2|15603.6|15599.6|15591.1|15587.1|803
1641945600000|2022-01-12 00:00:00|15591.1|15587.1|15597.3|15593.3|15609.8|15605.8|15591.1|15587.1|1275
1641949200000|2022-01-12 01:00:00|15600.4|15596.4|15597.3|15593.3|15606.7|15602.7|15594.2|15590.2|1398
1641952800000|2022-01-12 02:00:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15594.2|15590.2|988
1641956400000|2022-01-12 03:00:00|15603.6|15599.6|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|1333
1641960000000|2022-01-12 04:00:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|472
1641963600000|2022-01-12 05:00:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|390
1641967200000|2022-01-12 06:00:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|1021
1641970800000|2022-01-12 07:00:00|15603.6|15599.6|15587.9|15583.9|15606.7|15602.7|15584.8|15580.8|3026
1641974400000|2022-01-12 08:00:00|15584.8|15580.8|15600.4|15596.4|15605.1|15601.1|15572.3|15568.3|5195
1641978000000|2022-01-12 09:00:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15584.8|15580.8|2615
1641981600000|2022-01-12 10:00:00|15598.9|15594.9|15594.2|15590.2|15603.6|15599.6|15591.1|15587.1|3665
1641985200000|2022-01-12 11:00:00|15597.3|15593.3|15597.3|15593.3|15612.9|15608.9|15594.2|15590.2|3676
1641988800000|2022-01-12 12:00:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15584.8|15580.8|4077
1641992400000|2022-01-12 13:00:00|15594.2|15590.2|15628.6|15624.6|15634.8|15630.8|15575.4|15571.4|23881
1641996000000|2022-01-12 14:00:00|15631.7|15627.7|15600.4|15596.4|15653.6|15649.6|15600.4|15596.4|18754
1641999600000|2022-01-12 15:00:00|15603.6|15599.6|15609.8|15605.8|15619.2|15615.2|15587.9|15583.9|11845
1642003200000|2022-01-12 16:00:00|15606.7|15602.7|15616.1|15612.1|15619.2|15615.2|15587.9|15583.9|11388
1642006800000|2022-01-12 17:00:00|15612.9|15608.9|15631.7|15627.7|15644.2|15640.2|15612.9|15608.9|8024
1642010400000|2022-01-12 18:00:00|15628.6|15624.6|15609.8|15605.8|15634.8|15630.8|15600.4|15596.4|11153
1642014000000|2022-01-12 19:00:00|15606.7|15602.7|15606.7|15602.7|15616.1|15612.1|15600.4|15596.4|7290
1642017600000|2022-01-12 20:00:00|15609.8|15605.8|15587.9|15583.9|15609.8|15605.8|15584.8|15580.8|7863
1642021200000|2022-01-12 21:00:00|15584.8|15580.8|15581.7|15577.7|15594.2|15590.2|15566.1|15562.1|6658
1642028400000|2022-01-12 23:00:00|15578.6|15574.6|15578.6|15574.6|15587.9|15583.9|15575.4|15571.4|1635
1642032000000|2022-01-13 00:00:00|15580.1|15576.1|15562.9|15558.9|15581.7|15577.7|15562.9|15558.9|2093
1642035600000|2022-01-13 01:00:00|15559.8|15555.8|15581.7|15577.7|15581.7|15577.7|15559.8|15555.8|1487
1642039200000|2022-01-13 02:00:00|15578.6|15574.6|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|655
1642042800000|2022-01-13 03:00:00|15575.4|15571.4|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|1037
1642046400000|2022-01-13 04:00:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|740
1642050000000|2022-01-13 05:00:00|15578.6|15574.6|15594.2|15590.2|15594.2|15590.2|15578.6|15574.6|1138
1642053600000|2022-01-13 06:00:00|15597.3|15593.3|15584.8|15580.8|15597.3|15593.3|15581.7|15577.7|1354
1642057200000|2022-01-13 07:00:00|15581.7|15577.7|15587.9|15583.9|15591.1|15587.1|15572.3|15568.3|3458
1642060800000|2022-01-13 08:00:00|15584.8|15580.8|15569.2|15565.2|15584.8|15580.8|15562.9|15558.9|6514
1642064400000|2022-01-13 09:00:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|2848
1642068000000|2022-01-13 10:00:00|15566.1|15562.1|15575.4|15571.4|15581.7|15577.7|15566.1|15562.1|2782
1642071600000|2022-01-13 11:00:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|1275
1642075200000|2022-01-13 12:00:00|15575.4|15571.4|15594.2|15590.2|15597.3|15593.3|15575.4|15571.4|4379
1642078800000|2022-01-13 13:00:00|15597.3|15593.3|15616.1|15612.1|15616.1|15612.1|15581.7|15577.7|13143
1642082400000|2022-01-13 14:00:00|15612.9|15608.9|15597.3|15593.3|15625.4|15621.4|15591.1|15587.1|13908
1642086000000|2022-01-13 15:00:00|15595.8|15591.8|15600.4|15596.4|15617.6|15613.6|15594.2|15590.2|12194
1642089600000|2022-01-13 16:00:00|15597.3|15593.3|15625.4|15621.4|15628.6|15624.6|15597.3|15593.3|9433
1642093200000|2022-01-13 17:00:00|15622.3|15618.3|15622.3|15618.3|15634.8|15630.8|15612.9|15608.9|9963
1642096800000|2022-01-13 18:00:00|15619.2|15615.2|15641.1|15637.1|15641.1|15637.1|15597.3|15593.3|12678
1642100400000|2022-01-13 19:00:00|15644.2|15640.2|15656.7|15652.7|15659.8|15655.8|15634.8|15630.8|10946
1642104000000|2022-01-13 20:00:00|15659.8|15655.8|15672.3|15668.3|15681.7|15677.7|15656.7|15652.7|14036
1642107600000|2022-01-13 21:00:00|15675.4|15671.4|15659.8|15655.8|15687.9|15683.9|15659.8|15655.8|8899
1642114800000|2022-01-13 23:00:00|15653.6|15649.6|15641.1|15637.1|15653.6|15649.6|15637.9|15633.9|2237
1642118400000|2022-01-14 00:00:00|15637.9|15633.9|15628.6|15624.6|15650.4|15646.4|15619.2|15615.2|3487
1642122000000|2022-01-14 01:00:00|15631.7|15627.7|15628.6|15624.6|15637.9|15633.9|15619.2|15615.2|2341
1642125600000|2022-01-14 02:00:00|15625.4|15621.4|15625.4|15621.4|15631.7|15627.7|15622.3|15618.3|1038
1642129200000|2022-01-14 03:00:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15622.3|15618.3|1329
1642132800000|2022-01-14 04:00:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|555
1642136400000|2022-01-14 05:00:00|15637.9|15633.9|15631.7|15627.7|15641.1|15637.1|15628.6|15624.6|1045
1642140000000|2022-01-14 06:00:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|879
1642143600000|2022-01-14 07:00:00|15631.7|15627.7|15644.2|15640.2|15659.8|15655.8|15631.7|15627.7|3614
1642147200000|2022-01-14 08:00:00|15641.1|15637.1|15612.9|15608.9|15647.3|15643.3|15612.9|15608.9|4290
1642150800000|2022-01-14 09:00:00|15616.1|15612.1|15606.7|15602.7|15616.1|15612.1|15597.3|15593.3|5214
1642154400000|2022-01-14 10:00:00|15603.6|15599.6|15594.2|15590.2|15606.7|15602.7|15581.7|15577.7|4960
1642158000000|2022-01-14 11:00:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15581.7|15577.7|3809
1642161600000|2022-01-14 12:00:00|15594.2|15590.2|15606.7|15602.7|15606.7|15602.7|15587.9|15583.9|8288
1642165200000|2022-01-14 13:00:00|15603.6|15599.6|15650.4|15646.4|15656.7|15652.7|15603.6|15599.6|18923
1642168800000|2022-01-14 14:00:00|15653.6|15649.6|15594.2|15590.2|15659.8|15655.8|15581.7|15577.7|24007
1642172400000|2022-01-14 15:00:00|15591.1|15587.1|15584.8|15580.8|15600.4|15596.4|15553.6|15549.6|25933
1642176000000|2022-01-14 16:00:00|15587.9|15583.9|15572.3|15568.3|15606.7|15602.7|15562.9|15558.9|12344
1642179600000|2022-01-14 17:00:00|15569.2|15565.2|15541.1|15537.1|15575.4|15571.4|15537.9|15533.9|10876
1642183200000|2022-01-14 18:00:00|15544.2|15540.2|15541.1|15537.1|15559.8|15555.8|15534.8|15530.8|10101
1642186800000|2022-01-14 19:00:00|15544.2|15540.2|15534.8|15530.8|15550.4|15546.4|15531.7|15527.7|8111
1642190400000|2022-01-14 20:00:00|15537.9|15533.9|15519.2|15515.2|15537.9|15533.9|15506.7|15502.7|14879
1642194000000|2022-01-14 21:00:00|15522.3|15518.3|15509.8|15505.8|15522.3|15518.3|15500.4|15496.4|10815
1642374000000|2022-01-16 23:00:00|15494.2|15490.2|15478.6|15474.6|15503.6|15499.6|15475.4|15471.4|2508
1642377600000|2022-01-17 00:00:00|15481.7|15477.7|15450.4|15446.4|15487.9|15483.9|15444.2|15440.2|3451
1642381200000|2022-01-17 01:00:00|15453.6|15449.6|15431.7|15427.7|15453.6|15449.6|15419.2|15415.2|3479
1642384800000|2022-01-17 02:00:00|15434.8|15430.8|15425.4|15421.4|15444.2|15440.2|15425.4|15421.4|4259
1642388400000|2022-01-17 03:00:00|15422.3|15418.3|15419.2|15415.2|15428.6|15424.6|15419.2|15415.2|2006
1642392000000|2022-01-17 04:00:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15416.1|15412.1|922
1642395600000|2022-01-17 05:00:00|15419.2|15415.2|15425.4|15421.4|15428.6|15424.6|15416.1|15412.1|558
1642399200000|2022-01-17 06:00:00|15428.6|15424.6|15434.8|15430.8|15434.8|15430.8|15425.4|15421.4|1324
1642402800000|2022-01-17 07:00:00|15437.9|15433.9|15450.4|15446.4|15450.4|15446.4|15437.9|15433.9|3244
1642406400000|2022-01-17 08:00:00|15453.6|15449.6|15464.5|15460.5|15466.1|15462.1|15453.6|15449.6|2966
1642410000000|2022-01-17 09:00:00|15462.9|15458.9|15447.3|15443.3|15466.1|15462.1|15444.2|15440.2|1718
1642413600000|2022-01-17 10:00:00|15444.2|15440.2|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|1946
1642417200000|2022-01-17 11:00:00|15441.1|15437.1|15456.7|15452.7|15456.7|15452.7|15439.5|15435.5|2168
1642420800000|2022-01-17 12:00:00|15453.6|15449.6|15459.8|15455.8|15469.2|15465.2|15453.6|15449.6|2197
1642424400000|2022-01-17 13:00:00|15462.9|15458.9|15459.8|15455.8|15469.2|15465.2|15453.6|15449.6|2266
1642428000000|2022-01-17 14:00:00|15462.9|15458.9|15447.3|15443.3|15466.1|15462.1|15447.3|15443.3|2432
1642431600000|2022-01-17 15:00:00|15450.4|15446.4|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|1528
1642435200000|2022-01-17 16:00:00|15441.1|15437.1|15456.7|15452.7|15456.7|15452.7|15441.1|15437.1|2037
1642438800000|2022-01-17 17:00:00|15455.1|15451.1|15447.3|15443.3|15456.7|15452.7|15444.2|15440.2|1499
1642460400000|2022-01-17 23:00:00|15444.2|15440.2|15469.2|15465.2|15469.2|15465.2|15444.2|15440.2|1558
1642464000000|2022-01-18 00:00:00|15466.1|15462.1|15459.8|15455.8|15472.3|15468.3|15456.7|15452.7|1930
1642467600000|2022-01-18 01:00:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15444.2|15440.2|2402
1642471200000|2022-01-18 02:00:00|15453.6|15449.6|15444.2|15440.2|15456.7|15452.7|15437.9|15433.9|1659
1642474800000|2022-01-18 03:00:00|15447.3|15443.3|15397.3|15393.3|15447.3|15443.3|15391.1|15387.1|5379
1642478400000|2022-01-18 04:00:00|15400.4|15396.4|15428.6|15424.6|15428.6|15424.6|15397.3|15393.3|4941
1642482000000|2022-01-18 05:00:00|15425.4|15421.4|15419.2|15415.2|15428.6|15424.6|15416.1|15412.1|1714
1642485600000|2022-01-18 06:00:00|15416.1|15412.1|15434.8|15430.8|15434.8|15430.8|15409.8|15405.8|3640
1642489200000|2022-01-18 07:00:00|15433.3|15429.3|15441.1|15437.1|15444.2|15440.2|15419.2|15415.2|6085
1642492800000|2022-01-18 08:00:00|15444.2|15440.2|15444.2|15440.2|15450.4|15446.4|15434.8|15430.8|4797
1642496400000|2022-01-18 09:00:00|15447.3|15443.3|15453.6|15449.6|15456.7|15452.7|15431.7|15427.7|7236
1642500000000|2022-01-18 10:00:00|15456.7|15452.7|15481.7|15477.7|15487.9|15483.9|15453.6|15449.6|8361
1642503600000|2022-01-18 11:00:00|15484.8|15480.8|15475.4|15471.4|15494.2|15490.2|15469.2|15465.2|5850
1642507200000|2022-01-18 12:00:00|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15462.9|15458.9|6419
1642510800000|2022-01-18 13:00:00|15478.6|15474.6|15456.7|15452.7|15484.8|15480.8|15450.4|15446.4|15463
1642514400000|2022-01-18 14:00:00|15455.1|15451.1|15437.9|15433.9|15459.8|15455.8|15412.9|15408.9|21561
1642518000000|2022-01-18 15:00:00|15441.1|15437.1|15403.6|15399.6|15441.1|15437.1|15384.8|15380.8|22279
1642521600000|2022-01-18 16:00:00|15406.7|15402.7|15416.1|15412.1|15419.2|15415.2|15400.4|15396.4|13473
1642525200000|2022-01-18 17:00:00|15412.9|15408.9|15384.8|15380.8|15416.1|15412.1|15372.3|15368.3|13038
1642528800000|2022-01-18 18:00:00|15386.4|15382.4|15387.9|15383.9|15391.1|15387.1|15375.4|15371.4|6951
1642532400000|2022-01-18 19:00:00|15391.1|15387.1|15366.1|15362.1|15406.7|15402.7|15366.1|15362.1|12745
1642536000000|2022-01-18 20:00:00|15362.9|15358.9|15362.9|15358.9|15384.8|15380.8|15353.6|15349.6|16367
1642539600000|2022-01-18 21:00:00|15366.1|15362.1|15369.2|15365.2|15381.7|15377.7|15356.7|15352.7|9613
1642546800000|2022-01-18 23:00:00|15366.1|15362.1|15372.3|15368.3|15378.6|15374.6|15366.1|15362.1|860
1642550400000|2022-01-19 00:00:00|15369.2|15365.2|15366.1|15362.1|15372.3|15368.3|15350.4|15346.4|3015
1642554000000|2022-01-19 01:00:00|15362.9|15358.9|15359.8|15355.8|15366.1|15362.1|15347.3|15343.3|4163
1642557600000|2022-01-19 02:00:00|15356.7|15352.7|15353.6|15349.6|15362.9|15358.9|15347.3|15343.3|2873
1642561200000|2022-01-19 03:00:00|15356.7|15352.7|15359.8|15355.8|15366.1|15362.1|15350.4|15346.4|1581
1642564800000|2022-01-19 04:00:00|15362.9|15358.9|15366.1|15362.1|15369.2|15365.2|15359.8|15355.8|954
1642568400000|2022-01-19 05:00:00|15369.2|15365.2|15369.2|15365.2|15375.4|15371.4|15366.1|15362.1|1500
1642572000000|2022-01-19 06:00:00|15366.1|15362.1|15372.3|15368.3|15381.7|15377.7|15366.1|15362.1|2778
1642575600000|2022-01-19 07:00:00|15369.2|15365.2|15350.4|15346.4|15372.3|15368.3|15344.2|15340.2|8722
1642579200000|2022-01-19 08:00:00|15347.3|15343.3|15347.3|15343.3|15353.6|15349.6|15322.3|15318.3|8983
1642582800000|2022-01-19 09:00:00|15344.2|15340.2|15347.3|15343.3|15353.6|15349.6|15334.8|15330.8|4091
1642586400000|2022-01-19 10:00:00|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15341.1|15337.1|3435
1642590000000|2022-01-19 11:00:00|15350.4|15346.4|15350.4|15346.4|15356.7|15352.7|15337.9|15333.9|3559
1642593600000|2022-01-19 12:00:00|15353.6|15349.6|15366.1|15362.1|15372.3|15368.3|15350.4|15346.4|4888
1642597200000|2022-01-19 13:00:00|15369.2|15365.2|15372.3|15368.3|15397.3|15393.3|15359.8|15355.8|25359
1642600800000|2022-01-19 14:00:00|15369.2|15365.2|15394.2|15390.2|15403.6|15399.6|15362.9|15358.9|17993
1642604400000|2022-01-19 15:00:00|15391.1|15387.1|15403.6|15399.6|15409.8|15405.8|15375.4|15371.4|16596
1642608000000|2022-01-19 16:00:00|15400.4|15396.4|15412.9|15408.9|15431.7|15427.7|15400.4|15396.4|16463
1642611600000|2022-01-19 17:00:00|15411.4|15407.4|15425.4|15421.4|15434.8|15430.8|15409.8|15405.8|17629
1642615200000|2022-01-19 18:00:00|15422.3|15418.3|15450.4|15446.4|15459.8|15455.8|15420.8|15416.8|19980
1642618800000|2022-01-19 19:00:00|15447.3|15443.3|15459.8|15455.8|15459.8|15455.8|15447.3|15443.3|13298
1642622400000|2022-01-19 20:00:00|15456.7|15452.7|15419.2|15415.2|15459.8|15455.8|15419.2|15415.2|15439
1642626000000|2022-01-19 21:00:00|15422.3|15418.3|15384.8|15380.8|15422.3|15418.3|15381.7|15377.7|15769
1642633200000|2022-01-19 23:00:00|15359.8|15355.8|15400.4|15396.4|15403.6|15399.6|15359.8|15355.8|3085
1642636800000|2022-01-20 00:00:00|15395.8|15391.8|15419.2|15415.2|15419.2|15415.2|15387.9|15383.9|2426
1642640400000|2022-01-20 01:00:00|15416.1|15412.1|15428.6|15424.6|15441.1|15437.1|15416.1|15412.1|2613
1642644000000|2022-01-20 02:00:00|15430.1|15426.1|15409.8|15405.8|15431.7|15427.7|15403.6|15399.6|2192
1642647600000|2022-01-20 03:00:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|872
1642651200000|2022-01-20 04:00:00|15409.8|15405.8|15405.1|15401.1|15409.8|15405.8|15403.6|15399.6|901
1642654800000|2022-01-20 05:00:00|15403.6|15399.6|15397.3|15393.3|15406.7|15402.7|15391.1|15387.1|889
1642658400000|2022-01-20 06:00:00|15400.4|15396.4|15412.9|15408.9|15412.9|15408.9|15397.3|15393.3|1301
1642662000000|2022-01-20 07:00:00|15416.1|15412.1|15416.1|15412.1|15422.3|15418.3|15394.2|15390.2|3565
1642665600000|2022-01-20 08:00:00|15412.9|15408.9|15431.7|15427.7|15431.7|15427.7|15412.9|15408.9|4134
1642669200000|2022-01-20 09:00:00|15434.8|15430.8|15441.1|15437.1|15444.2|15440.2|15428.6|15424.6|4660
1642672800000|2022-01-20 10:00:00|15444.2|15440.2|15437.9|15433.9|15450.4|15446.4|15434.8|15430.8|2593
1642676400000|2022-01-20 11:00:00|15434.8|15430.8|15444.2|15440.2|15447.3|15443.3|15431.7|15427.7|3188
1642680000000|2022-01-20 12:00:00|15447.3|15443.3|15437.9|15433.9|15447.3|15443.3|15423.9|15419.9|4845
1642683600000|2022-01-20 13:00:00|15439.5|15435.5|15441.1|15437.1|15459.8|15455.8|15434.8|15430.8|12890
1642687200000|2022-01-20 14:00:00|15444.2|15440.2|15447.3|15443.3|15456.7|15452.7|15431.7|15427.7|12287
1642690800000|2022-01-20 15:00:00|15444.2|15440.2|15437.9|15433.9|15453.6|15449.6|15431.7|15427.7|15048
1642694400000|2022-01-20 16:00:00|15434.8|15430.8|15428.6|15424.6|15450.4|15446.4|15425.4|15421.4|7855
1642698000000|2022-01-20 17:00:00|15431.7|15427.7|15441.1|15437.1|15447.3|15443.3|15428.6|15424.6|6044
1642701600000|2022-01-20 18:00:00|15444.2|15440.2|15444.2|15440.2|15450.4|15446.4|15425.4|15421.4|7562
1642705200000|2022-01-20 19:00:00|15445.8|15441.8|15450.4|15446.4|15456.7|15452.7|15441.1|15437.1|5158
1642708800000|2022-01-20 20:00:00|15453.6|15449.6|15478.6|15474.6|15478.6|15474.6|15450.4|15446.4|8296
1642712400000|2022-01-20 21:00:00|15475.4|15471.4|15497.3|15493.3|15497.3|15493.3|15469.2|15465.2|9681
1642719600000|2022-01-20 23:00:00|15491.1|15487.1|15519.2|15515.2|15531.7|15527.7|15481.7|15477.7|5329
1642723200000|2022-01-21 00:00:00|15522.3|15518.3|15541.1|15537.1|15544.2|15540.2|15522.3|15518.3|5067
1642726800000|2022-01-21 01:00:00|15539.5|15535.5|15556.7|15552.7|15566.1|15562.1|15531.7|15527.7|4648
1642730400000|2022-01-21 02:00:00|15559.8|15555.8|15562.9|15558.9|15569.2|15565.2|15541.1|15537.1|3437
1642734000000|2022-01-21 03:00:00|15559.8|15555.8|15553.6|15549.6|15569.2|15565.2|15550.4|15546.4|1738
1642737600000|2022-01-21 04:00:00|15550.4|15546.4|15556.7|15552.7|15559.8|15555.8|15547.3|15543.3|1254
1642741200000|2022-01-21 05:00:00|15553.6|15549.6|15550.4|15546.4|15559.8|15555.8|15544.2|15540.2|1784
1642744800000|2022-01-21 06:00:00|15547.3|15543.3|15534.8|15530.8|15550.4|15546.4|15531.7|15527.7|1793
1642748400000|2022-01-21 07:00:00|15537.9|15533.9|15537.9|15533.9|15544.2|15540.2|15525.4|15521.4|3574
1642752000000|2022-01-21 08:00:00|15541.1|15537.1|15512.9|15508.9|15541.1|15537.1|15509.8|15505.8|5305
1642755600000|2022-01-21 09:00:00|15516.1|15512.1|15522.3|15518.3|15534.8|15530.8|15516.1|15512.1|3872
1642759200000|2022-01-21 10:00:00|15519.2|15515.2|15522.3|15518.3|15534.8|15530.8|15519.2|15515.2|3235
1642762800000|2022-01-21 11:00:00|15525.4|15521.4|15522.3|15518.3|15531.7|15527.7|15516.1|15512.1|2584
1642766400000|2022-01-21 12:00:00|15519.2|15515.2|15556.7|15552.7|15559.8|15555.8|15516.1|15512.1|5948
1642770000000|2022-01-21 13:00:00|15553.6|15549.6|15559.8|15555.8|15569.2|15565.2|15528.6|15524.6|17783
1642773600000|2022-01-21 14:00:00|15556.7|15552.7|15594.2|15590.2|15594.2|15590.2|15556.7|15552.7|23671
1642777200000|2022-01-21 15:00:00|15597.3|15593.3|15575.4|15571.4|15628.6|15624.6|15559.8|15555.8|24053
1642780800000|2022-01-21 16:00:00|15573.9|15569.9|15569.2|15565.2|15578.6|15574.6|15537.9|15533.9|14952
1642784400000|2022-01-21 17:00:00|15572.3|15568.3|15597.3|15593.3|15597.3|15593.3|15569.2|15565.2|12398
1642788000000|2022-01-21 18:00:00|15594.2|15590.2|15578.6|15574.6|15594.2|15590.2|15575.4|15571.4|6005
1642791600000|2022-01-21 19:00:00|15575.4|15571.4|15597.3|15593.3|15597.3|15593.3|15569.2|15565.2|7505
1642795200000|2022-01-21 20:00:00|15594.2|15590.2|15597.3|15593.3|15622.3|15618.3|15578.6|15574.6|19056
1642798800000|2022-01-21 21:00:00|15594.2|15590.2|15572.3|15568.3|15594.2|15590.2|15553.6|15549.6|8640
1642978800000|2022-01-23 23:00:00|15553.6|15549.6|15553.6|15549.6|15569.2|15565.2|15541.1|15537.1|4248
1642982400000|2022-01-24 00:00:00|15556.7|15552.7|15556.7|15552.7|15562.9|15558.9|15553.6|15549.6|1452
1642986000000|2022-01-24 01:00:00|15559.8|15555.8|15550.4|15546.4|15559.8|15555.8|15537.9|15533.9|2244
1642989600000|2022-01-24 02:00:00|15547.3|15543.3|15556.7|15552.7|15556.7|15552.7|15547.3|15543.3|635
1642993200000|2022-01-24 03:00:00|15559.8|15555.8|15553.6|15549.6|15559.8|15555.8|15550.4|15546.4|849
1642996800000|2022-01-24 04:00:00|15550.4|15546.4|15547.3|15543.3|15556.7|15552.7|15544.2|15540.2|1289
1643000400000|2022-01-24 05:00:00|15548.9|15544.9|15553.6|15549.6|15556.7|15552.7|15547.3|15543.3|574
1643004000000|2022-01-24 06:00:00|15556.7|15552.7|15566.1|15562.1|15572.3|15568.3|15556.7|15552.7|1166
1643007600000|2022-01-24 07:00:00|15567.6|15563.6|15572.3|15568.3|15578.6|15574.6|15562.9|15558.9|5160
1643011200000|2022-01-24 08:00:00|15575.4|15571.4|15622.3|15618.3|15622.3|15618.3|15566.1|15562.1|9582
1643014800000|2022-01-24 09:00:00|15619.2|15615.2|15634.8|15630.8|15653.6|15649.6|15619.2|15615.2|9477
1643018400000|2022-01-24 10:00:00|15631.7|15627.7|15631.7|15627.7|15647.3|15643.3|15628.6|15624.6|4130
1643022000000|2022-01-24 11:00:00|15634.8|15630.8|15612.9|15608.9|15637.9|15633.9|15609.8|15605.8|6311
1643025600000|2022-01-24 12:00:00|15609.8|15605.8|15612.9|15608.9|15622.3|15618.3|15606.7|15602.7|3744
1643029200000|2022-01-24 13:00:00|15616.1|15612.1|15634.8|15630.8|15647.3|15643.3|15603.6|15599.6|11759
1643032800000|2022-01-24 14:00:00|15637.9|15633.9|15644.2|15640.2|15656.7|15652.7|15616.1|15612.1|23909
1643036400000|2022-01-24 15:00:00|15647.3|15643.3|15628.6|15624.6|15659.8|15655.8|15616.1|15612.1|28874
1643040000000|2022-01-24 16:00:00|15625.4|15621.4|15634.8|15630.8|15650.4|15646.4|15616.1|15612.1|18096
1643043600000|2022-01-24 17:00:00|15631.7|15627.7|15634.8|15630.8|15647.3|15643.3|15612.9|15608.9|12824
1643047200000|2022-01-24 18:00:00|15631.7|15627.7|15622.3|15618.3|15650.4|15646.4|15619.2|15615.2|12487
1643050800000|2022-01-24 19:00:00|15619.2|15615.2|15591.1|15587.1|15628.6|15624.6|15591.1|15587.1|15111
1643054400000|2022-01-24 20:00:00|15594.2|15590.2|15544.2|15540.2|15594.2|15590.2|15541.1|15537.1|16494
1643058000000|2022-01-24 21:00:00|15541.1|15537.1|15534.8|15530.8|15547.3|15543.3|15522.3|15518.3|12574
1643065200000|2022-01-24 23:00:00|15536.4|15532.4|15544.2|15540.2|15547.3|15543.3|15525.4|15521.4|2118
1643068800000|2022-01-25 00:00:00|15542.6|15538.6|15528.6|15524.6|15550.4|15546.4|15519.2|15515.2|1658
1643072400000|2022-01-25 01:00:00|15531.7|15527.7|15547.3|15543.3|15559.8|15555.8|15528.6|15524.6|2154
1643076000000|2022-01-25 02:00:00|15550.4|15546.4|15541.1|15537.1|15559.8|15555.8|15537.9|15533.9|1199
1643079600000|2022-01-25 03:00:00|15544.2|15540.2|15550.4|15546.4|15553.6|15549.6|15541.1|15537.1|841
1643083200000|2022-01-25 04:00:00|15553.6|15549.6|15566.1|15562.1|15569.2|15565.2|15553.6|15549.6|1127
1643086800000|2022-01-25 05:00:00|15569.2|15565.2|15553.6|15549.6|15572.3|15568.3|15553.6|15549.6|1136
1643090400000|2022-01-25 06:00:00|15552|15548|15556.7|15552.7|15562.9|15558.9|15550.4|15546.4|1884
1643094000000|2022-01-25 07:00:00|15553.6|15549.6|15569.2|15565.2|15575.4|15571.4|15547.3|15543.3|4074
1643097600000|2022-01-25 08:00:00|15572.3|15568.3|15547.3|15543.3|15575.4|15571.4|15541.1|15537.1|6311
1643101200000|2022-01-25 09:00:00|15544.2|15540.2|15497.3|15493.3|15547.3|15543.3|15487.9|15483.9|7797
1643104800000|2022-01-25 10:00:00|15498.9|15494.9|15509.8|15505.8|15516.1|15512.1|15494.2|15490.2|5579
1643108400000|2022-01-25 11:00:00|15512.9|15508.9|15519.2|15515.2|15525.4|15521.4|15500.4|15496.4|4683
1643112000000|2022-01-25 12:00:00|15520.8|15516.8|15531.7|15527.7|15541.1|15537.1|15519.2|15515.2|6117
1643115600000|2022-01-25 13:00:00|15534.8|15530.8|15581.7|15577.7|15584.8|15580.8|15525.4|15521.4|14854
1643119200000|2022-01-25 14:00:00|15578.6|15574.6|15612.9|15608.9|15619.2|15615.2|15572.3|15568.3|19164
1643122800000|2022-01-25 15:00:00|15609.8|15605.8|15591.1|15587.1|15628.6|15624.6|15553.6|15549.6|24395
1643126400000|2022-01-25 16:00:00|15587.9|15583.9|15562.9|15558.9|15600.4|15596.4|15553.6|15549.6|13268
1643130000000|2022-01-25 17:00:00|15566.1|15562.1|15569.2|15565.2|15581.7|15577.7|15550.4|15546.4|7982
1643133600000|2022-01-25 18:00:00|15572.3|15568.3|15525.4|15521.4|15581.7|15577.7|15512.9|15508.9|14879
1643137200000|2022-01-25 19:00:00|15528.6|15524.6|15522.3|15518.3|15537.9|15533.9|15519.2|15515.2|10070
1643140800000|2022-01-25 20:00:00|15525.4|15521.4|15534.8|15530.8|15537.9|15533.9|15519.2|15515.2|9314
1643144400000|2022-01-25 21:00:00|15537.9|15533.9|15545.8|15541.8|15547.3|15543.3|15516.1|15512.1|5885
1643151600000|2022-01-25 23:00:00|15556.7|15552.7|15534.8|15530.8|15556.7|15552.7|15528.6|15524.6|1696
1643155200000|2022-01-26 00:00:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|806
1643158800000|2022-01-26 01:00:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|609
1643162400000|2022-01-26 02:00:00|15531.7|15527.7|15544.2|15540.2|15544.2|15540.2|15531.7|15527.7|784
1643166000000|2022-01-26 03:00:00|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|748
1643169600000|2022-01-26 04:00:00|15550.4|15546.4|15537.9|15533.9|15550.4|15546.4|15531.7|15527.7|601
1643173200000|2022-01-26 05:00:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|611
1643176800000|2022-01-26 06:00:00|15539.5|15535.5|15536.4|15532.4|15550.4|15546.4|15534.8|15530.8|870
1643180400000|2022-01-26 07:00:00|15534.8|15530.8|15537.9|15533.9|15556.7|15552.7|15534.8|15530.8|1671
1643184000000|2022-01-26 08:00:00|15544.2|15540.2|15525.4|15521.4|15544.2|15540.2|15516.1|15512.1|2948
1643187600000|2022-01-26 09:00:00|15522.3|15518.3|15528.6|15524.6|15541.1|15537.1|15519.2|15515.2|2091
1643191200000|2022-01-26 10:00:00|15531.7|15527.7|15516.1|15512.1|15531.7|15527.7|15509.8|15505.8|2623
1643194800000|2022-01-26 11:00:00|15519.2|15515.2|15512.9|15508.9|15528.6|15524.6|15512.9|15508.9|2740
1643198400000|2022-01-26 12:00:00|15516.1|15512.1|15522.3|15518.3|15525.4|15521.4|15506.7|15502.7|4520
1643202000000|2022-01-26 13:00:00|15525.4|15521.4|15522.3|15518.3|15537.9|15533.9|15512.9|15508.9|8152
1643205600000|2022-01-26 14:00:00|15523.9|15519.9|15512.9|15508.9|15547.3|15543.3|15509.8|15505.8|11047
1643209200000|2022-01-26 15:00:00|15516.1|15512.1|15531.7|15527.7|15547.3|15543.3|15512.9|15508.9|11364
1643212800000|2022-01-26 16:00:00|15534.8|15530.8|15528.6|15524.6|15537.9|15533.9|15512.9|15508.9|7524
1643216400000|2022-01-26 17:00:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15522.3|15518.3|5240
1643220000000|2022-01-26 18:00:00|15534.8|15530.8|15525.4|15521.4|15550.4|15546.4|15525.4|15521.4|9103
1643223600000|2022-01-26 19:00:00|15527|15523|15437.9|15433.9|15537.9|15533.9|15419.2|15415.2|32989
1643227200000|2022-01-26 20:00:00|15441.1|15437.1|15409.8|15405.8|15472.3|15468.3|15409.8|15405.8|25079
1643230800000|2022-01-26 21:00:00|15412.9|15408.9|15419.2|15415.2|15422.3|15418.3|15394.2|15390.2|13914
1643238000000|2022-01-26 23:00:00|15422.3|15418.3|15441.1|15437.1|15447.3|15443.3|15419.2|15415.2|2823
1643241600000|2022-01-27 00:00:00|15444.2|15440.2|15456.7|15452.7|15462.9|15458.9|15431.7|15427.7|3771
1643245200000|2022-01-27 01:00:00|15458.3|15454.3|15434.8|15430.8|15469.2|15465.2|15434.8|15430.8|4316
1643248800000|2022-01-27 02:00:00|15436.4|15432.4|15437.9|15433.9|15453.6|15449.6|15428.6|15424.6|3354
1643252400000|2022-01-27 03:00:00|15434.8|15430.8|15437.9|15433.9|15441.1|15437.1|15419.2|15415.2|2709
1643256000000|2022-01-27 04:00:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|1769
1643259600000|2022-01-27 05:00:00|15436.4|15432.4|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|946
1643263200000|2022-01-27 06:00:00|15434.8|15430.8|15447.3|15443.3|15453.6|15449.6|15431.7|15427.7|2773
1643266800000|2022-01-27 07:00:00|15450.4|15446.4|15475.4|15471.4|15478.6|15474.6|15447.3|15443.3|6504
1643270400000|2022-01-27 08:00:00|15472.3|15468.3|15462.9|15458.9|15481.7|15477.7|15447.3|15443.3|9635
1643274000000|2022-01-27 09:00:00|15466.1|15462.1|15456.7|15452.7|15466.1|15462.1|15447.3|15443.3|4944
1643277600000|2022-01-27 10:00:00|15453.6|15449.6|15475.4|15471.4|15481.7|15477.7|15450.4|15446.4|4326
1643281200000|2022-01-27 11:00:00|15472.3|15468.3|15497.3|15493.3|15500.4|15496.4|15472.3|15468.3|6139
1643284800000|2022-01-27 12:00:00|15494.2|15490.2|15484.8|15480.8|15512.9|15508.9|15481.7|15477.7|9625
1643288400000|2022-01-27 13:00:00|15481.7|15477.7|15491.1|15487.1|15503.6|15499.6|15472.3|15468.3|13677
1643292000000|2022-01-27 14:00:00|15487.9|15483.9|15550.4|15546.4|15562.9|15558.9|15478.6|15474.6|22949
1643295600000|2022-01-27 15:00:00|15553.6|15549.6|15537.9|15533.9|15566.1|15562.1|15525.4|15521.4|23452
1643299200000|2022-01-27 16:00:00|15536.4|15532.4|15541.1|15537.1|15550.4|15546.4|15525.4|15521.4|12688
1643302800000|2022-01-27 17:00:00|15544.2|15540.2|15559.8|15555.8|15578.6|15574.6|15541.1|15537.1|12847
1643306400000|2022-01-27 18:00:00|15561.4|15557.4|15566.1|15562.1|15584.8|15580.8|15556.7|15552.7|12471
1643310000000|2022-01-27 19:00:00|15562.9|15558.9|15544.2|15540.2|15569.2|15565.2|15537.9|15533.9|7947
1643313600000|2022-01-27 20:00:00|15547.3|15543.3|15553.6|15549.6|15556.7|15552.7|15528.6|15524.6|10204
1643317200000|2022-01-27 21:00:00|15550.4|15546.4|15550.4|15546.4|15556.7|15552.7|15534.8|15530.8|5707
1643324400000|2022-01-27 23:00:00|15539.5|15535.5|15544.2|15540.2|15547.3|15543.3|15525.4|15521.4|1910
1643328000000|2022-01-28 00:00:00|15542.6|15538.6|15537.9|15533.9|15544.2|15540.2|15525.4|15521.4|1515
1643331600000|2022-01-28 01:00:00|15541.1|15537.1|15531.7|15527.7|15547.3|15543.3|15528.6|15524.6|1179
1643335200000|2022-01-28 02:00:00|15534.8|15530.8|15519.2|15515.2|15534.8|15530.8|15516.1|15512.1|1176
1643338800000|2022-01-28 03:00:00|15522.3|15518.3|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|1439
1643342400000|2022-01-28 04:00:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|790
1643346000000|2022-01-28 05:00:00|15516.1|15512.1|15520.8|15516.8|15525.4|15521.4|15516.1|15512.1|1159
1643349600000|2022-01-28 06:00:00|15519.2|15515.2|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|1668
1643353200000|2022-01-28 07:00:00|15519.2|15515.2|15484.8|15480.8|15522.3|15518.3|15484.8|15480.8|4814
1643356800000|2022-01-28 08:00:00|15487.9|15483.9|15506.7|15502.7|15512.9|15508.9|15481.7|15477.7|6277
1643360400000|2022-01-28 09:00:00|15503.6|15499.6|15484.8|15480.8|15506.7|15502.7|15475.4|15471.4|5380
1643364000000|2022-01-28 10:00:00|15486.4|15482.4|15487.9|15483.9|15494.2|15490.2|15475.4|15471.4|3941
1643367600000|2022-01-28 11:00:00|15484.8|15480.8|15472.3|15468.3|15487.9|15483.9|15466.1|15462.1|4926
1643371200000|2022-01-28 12:00:00|15470.8|15466.8|15478.6|15474.6|15484.8|15480.8|15462.9|15458.9|7056
1643374800000|2022-01-28 13:00:00|15480.1|15476.1|15494.2|15490.2|15506.7|15502.7|15450.4|15446.4|25389
1643378400000|2022-01-28 14:00:00|15491.1|15487.1|15537.9|15533.9|15544.2|15540.2|15478.6|15474.6|22044
1643382000000|2022-01-28 15:00:00|15541.1|15537.1|15541.1|15537.1|15559.8|15555.8|15509.8|15505.8|18911
1643385600000|2022-01-28 16:00:00|15544.2|15540.2|15566.1|15562.1|15572.3|15568.3|15541.1|15537.1|12196
1643389200000|2022-01-28 17:00:00|15569.2|15565.2|15569.2|15565.2|15575.4|15571.4|15559.8|15555.8|8062
1643392800000|2022-01-28 18:00:00|15566.1|15562.1|15572.3|15568.3|15575.4|15571.4|15556.7|15552.7|7110
1643396400000|2022-01-28 19:00:00|15569.2|15565.2|15575.4|15571.4|15587.9|15583.9|15569.2|15565.2|6848
1643400000000|2022-01-28 20:00:00|15578.6|15574.6|15566.1|15562.1|15597.3|15593.3|15562.9|15558.9|9864
1643403600000|2022-01-28 21:00:00|15569.2|15565.2|15587.9|15583.9|15587.9|15583.9|15547.3|15543.3|8095
1643583600000|2022-01-30 23:00:00|15548.9|15544.9|15559.8|15555.8|15572.3|15568.3|15541.1|15537.1|2175
1643587200000|2022-01-31 00:00:00|15561.4|15557.4|15556.7|15552.7|15566.1|15562.1|15553.6|15549.6|1301
1643590800000|2022-01-31 01:00:00|15553.6|15549.6|15556.7|15552.7|15559.8|15555.8|15550.4|15546.4|755
1643594400000|2022-01-31 02:00:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15547.3|15543.3|600
1643598000000|2022-01-31 03:00:00|15552|15548|15553.6|15549.6|15559.8|15555.8|15550.4|15546.4|734
1643601600000|2022-01-31 04:00:00|15556.7|15552.7|15559.8|15555.8|15562.9|15558.9|15550.4|15546.4|1222
1643605200000|2022-01-31 05:00:00|15556.7|15552.7|15566.1|15562.1|15572.3|15568.3|15556.7|15552.7|1226
1643608800000|2022-01-31 06:00:00|15562.9|15558.9|15559.8|15555.8|15569.2|15565.2|15553.6|15549.6|1271
1643612400000|2022-01-31 07:00:00|15562.9|15558.9|15572.3|15568.3|15575.4|15571.4|15556.7|15552.7|2033
1643616000000|2022-01-31 08:00:00|15575.4|15571.4|15572.3|15568.3|15594.2|15590.2|15562.9|15558.9|4480
1643619600000|2022-01-31 09:00:00|15575.4|15571.4|15575.4|15571.4|15587.9|15583.9|15566.1|15562.1|3036
1643623200000|2022-01-31 10:00:00|15578.6|15574.6|15559.8|15555.8|15578.6|15574.6|15550.4|15546.4|3204
1643626800000|2022-01-31 11:00:00|15562.9|15558.9|15556.7|15552.7|15566.1|15562.1|15553.6|15549.6|1915
1643630400000|2022-01-31 12:00:00|15553.6|15549.6|15541.1|15537.1|15562.9|15558.9|15528.6|15524.6|6258
1643634000000|2022-01-31 13:00:00|15537.9|15533.9|15531.7|15527.7|15544.2|15540.2|15500.4|15496.4|13393
1643637600000|2022-01-31 14:00:00|15534.8|15530.8|15528.6|15524.6|15541.1|15537.1|15503.6|15499.6|12544
1643641200000|2022-01-31 15:00:00|15531.7|15527.7|15550.4|15546.4|15559.8|15555.8|15522.3|15518.3|14716
1643644800000|2022-01-31 16:00:00|15553.6|15549.6|15544.2|15540.2|15556.7|15552.7|15537.9|15533.9|8161
1643648400000|2022-01-31 17:00:00|15547.3|15543.3|15541.1|15537.1|15553.6|15549.6|15534.8|15530.8|9296
1643652000000|2022-01-31 18:00:00|15537.9|15533.9|15572.3|15568.3|15578.6|15574.6|15537.9|15533.9|9781
1643655600000|2022-01-31 19:00:00|15570.8|15566.8|15566.1|15562.1|15581.7|15577.7|15556.7|15552.7|17688
1643659200000|2022-01-31 20:00:00|15562.9|15558.9|15553.6|15549.6|15569.2|15565.2|15541.1|15537.1|29044
1643662800000|2022-01-31 21:00:00|15556.7|15552.7|15559.8|15555.8|15569.2|15565.2|15531.7|15527.7|16261
1643670000000|2022-01-31 23:00:00|15556.7|15552.7|15547.3|15543.3|15562.9|15558.9|15544.2|15540.2|1204
1643673600000|2022-02-01 00:00:00|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15531.7|15527.7|1601
1643677200000|2022-02-01 01:00:00|15537.9|15533.9|15553.6|15549.6|15559.8|15555.8|15537.9|15533.9|1776
1643680800000|2022-02-01 02:00:00|15550.4|15546.4|15559.8|15555.8|15559.8|15555.8|15544.2|15540.2|747
1643684400000|2022-02-01 03:00:00|15561.4|15557.4|15575.4|15571.4|15575.4|15571.4|15553.6|15549.6|1175
1643688000000|2022-02-01 04:00:00|15572.3|15568.3|15572.3|15568.3|15578.6|15574.6|15566.1|15562.1|1499
1643691600000|2022-02-01 05:00:00|15575.4|15571.4|15566.1|15562.1|15575.4|15571.4|15562.9|15558.9|418
1643695200000|2022-02-01 06:00:00|15567.6|15563.6|15559.8|15555.8|15569.2|15565.2|15558.3|15554.3|895
1643698800000|2022-02-01 07:00:00|15562.9|15558.9|15550.4|15546.4|15578.6|15574.6|15547.3|15543.3|2585
1643702400000|2022-02-01 08:00:00|15547.3|15543.3|15578.6|15574.6|15578.6|15574.6|15537.9|15533.9|5103
1643706000000|2022-02-01 09:00:00|15580.1|15576.1|15609.8|15605.8|15616.1|15612.1|15578.6|15574.6|4727
1643709600000|2022-02-01 10:00:00|15606.7|15602.7|15594.2|15590.2|15609.8|15605.8|15592.6|15588.6|2456
1643713200000|2022-02-01 11:00:00|15592.6|15588.6|15619.2|15615.2|15619.2|15615.2|15587.9|15583.9|3390
1643716800000|2022-02-01 12:00:00|15622.3|15618.3|15606.7|15602.7|15631.7|15627.7|15606.7|15602.7|9653
1643720400000|2022-02-01 13:00:00|15609.8|15605.8|15578.6|15574.6|15622.3|15618.3|15572.3|15568.3|12502
1643724000000|2022-02-01 14:00:00|15581.7|15577.7|15525.4|15521.4|15581.7|15577.7|15509.8|15505.8|17256
1643727600000|2022-02-01 15:00:00|15531.7|15527.7|15484.8|15480.8|15533.3|15529.3|15484.8|15480.8|18991
1643731200000|2022-02-01 16:00:00|15487.9|15483.9|15497.3|15493.3|15512.9|15508.9|15481.7|15477.7|11435
1643734800000|2022-02-01 17:00:00|15500.4|15496.4|15531.7|15527.7|15550.4|15546.4|15497.3|15493.3|10526
1643738400000|2022-02-01 18:00:00|15528.6|15524.6|15547.3|15543.3|15550.4|15546.4|15528.6|15524.6|4364
1643742000000|2022-02-01 19:00:00|15544.2|15540.2|15531.7|15527.7|15547.3|15543.3|15525.4|15521.4|8668
1643745600000|2022-02-01 20:00:00|15528.6|15524.6|15522.3|15518.3|15531.7|15527.7|15519.2|15515.2|10534
1643749200000|2022-02-01 21:00:00|15525.4|15521.4|15547.3|15543.3|15550.4|15546.4|15522.3|15518.3|8230
1643756400000|2022-02-01 23:00:00|15531.7|15527.7|15531.7|15527.7|15537.9|15533.9|15525.4|15521.4|1237
1643760000000|2022-02-02 00:00:00|15528.6|15524.6|15537.9|15533.9|15541.1|15537.1|15528.6|15524.6|790
1643763600000|2022-02-02 01:00:00|15536.4|15532.4|15541.1|15537.1|15547.3|15543.3|15534.8|15530.8|650
1643767200000|2022-02-02 02:00:00|15539.5|15535.5|15547.3|15543.3|15550.4|15546.4|15534.8|15530.8|343
1643770800000|2022-02-02 03:00:00|15548.9|15544.9|15541.1|15537.1|15550.4|15546.4|15541.1|15537.1|244
1643774400000|2022-02-02 04:00:00|15542.6|15538.6|15541.1|15537.1|15550.4|15546.4|15541.1|15537.1|662
1643778000000|2022-02-02 05:00:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|414
1643781600000|2022-02-02 06:00:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15541.1|15537.1|499
1643785200000|2022-02-02 07:00:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15528.6|15524.6|2356
1643788800000|2022-02-02 08:00:00|15550.4|15546.4|15578.6|15574.6|15581.7|15577.7|15550.4|15546.4|3668
1643792400000|2022-02-02 09:00:00|15575.4|15571.4|15559.8|15555.8|15578.6|15574.6|15556.7|15552.7|2539
1643796000000|2022-02-02 10:00:00|15556.7|15552.7|15541.1|15537.1|15566.1|15562.1|15534.8|15530.8|3727
1643799600000|2022-02-02 11:00:00|15537.9|15533.9|15556.7|15552.7|15559.8|15555.8|15534.8|15530.8|2714
1643803200000|2022-02-02 12:00:00|15558.3|15554.3|15575.4|15571.4|15584.8|15580.8|15558.3|15554.3|3354
1643806800000|2022-02-02 13:00:00|15578.6|15574.6|15512.9|15508.9|15594.2|15590.2|15512.9|15508.9|15956
1643810400000|2022-02-02 14:00:00|15516.1|15512.1|15603.6|15599.6|15603.6|15599.6|15509.8|15505.8|21267
1643814000000|2022-02-02 15:00:00|15600.4|15596.4|15591.1|15587.1|15609.8|15605.8|15581.7|15577.7|13370
1643817600000|2022-02-02 16:00:00|15594.2|15590.2|15634.8|15630.8|15647.3|15643.3|15587.9|15583.9|16152
1643821200000|2022-02-02 17:00:00|15637.9|15633.9|15647.3|15643.3|15647.3|15643.3|15628.6|15624.6|7019
1643824800000|2022-02-02 18:00:00|15644.2|15640.2|15619.2|15615.2|15653.6|15649.6|15609.8|15605.8|11099
1643828400000|2022-02-02 19:00:00|15616.1|15612.1|15603.6|15599.6|15616.1|15612.1|15591.1|15587.1|9739
1643832000000|2022-02-02 20:00:00|15606.7|15602.7|15575.4|15571.4|15606.7|15602.7|15566.1|15562.1|13189
1643835600000|2022-02-02 21:00:00|15572.3|15568.3|15578.6|15574.6|15600.4|15596.4|15572.3|15568.3|8679
1643842800000|2022-02-02 23:00:00|15575.4|15571.4|15616.1|15612.1|15619.2|15615.2|15575.4|15571.4|2288
1643846400000|2022-02-03 00:00:00|15612.9|15608.9|15594.2|15590.2|15616.1|15612.1|15591.1|15587.1|2261
1643850000000|2022-02-03 01:00:00|15591.1|15587.1|15603.6|15599.6|15606.7|15602.7|15591.1|15587.1|1523
1643853600000|2022-02-03 02:00:00|15606.7|15602.7|15600.4|15596.4|15612.9|15608.9|15600.4|15596.4|653
1643857200000|2022-02-03 03:00:00|15597.3|15593.3|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|532
1643860800000|2022-02-03 04:00:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|583
1643864400000|2022-02-03 05:00:00|15589.5|15585.5|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|338
1643868000000|2022-02-03 06:00:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|610
1643871600000|2022-02-03 07:00:00|15597.3|15593.3|15587.9|15583.9|15600.4|15596.4|15584.8|15580.8|1222
1643875200000|2022-02-03 08:00:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15569.2|15565.2|2794
1643878800000|2022-02-03 09:00:00|15584.8|15580.8|15575.4|15571.4|15587.9|15583.9|15569.2|15565.2|3133
1643882400000|2022-02-03 10:00:00|15578.6|15574.6|15591.1|15587.1|15591.1|15587.1|15575.4|15571.4|2882
1643886000000|2022-02-03 11:00:00|15587.9|15583.9|15575.4|15571.4|15587.9|15583.9|15572.3|15568.3|2419
1643889600000|2022-02-03 12:00:00|15572.3|15568.3|15531.7|15527.7|15572.3|15568.3|15516.1|15512.1|15077
1643893200000|2022-02-03 13:00:00|15534.8|15530.8|15475.4|15471.4|15547.3|15543.3|15472.3|15468.3|22538
1643896800000|2022-02-03 14:00:00|15472.3|15468.3|15444.2|15440.2|15475.4|15471.4|15428.6|15424.6|35509
1643900400000|2022-02-03 15:00:00|15442.6|15438.6|15455.1|15451.1|15475.4|15471.4|15428.6|15424.6|21334
1643904000000|2022-02-03 16:00:00|15453.6|15449.6|15478.6|15474.6|15481.7|15477.7|15444.2|15440.2|15104
1643907600000|2022-02-03 17:00:00|15475.4|15471.4|15475.4|15471.4|15494.2|15490.2|15466.1|15462.1|10947
1643911200000|2022-02-03 18:00:00|15477|15473|15472.3|15468.3|15494.2|15490.2|15469.2|15465.2|7144
1643914800000|2022-02-03 19:00:00|15475.4|15471.4|15491.1|15487.1|15497.3|15493.3|15472.3|15468.3|6669
1643918400000|2022-02-03 20:00:00|15494.2|15490.2|15494.2|15490.2|15509.8|15505.8|15491.1|15487.1|11374
1643922000000|2022-02-03 21:00:00|15491.1|15487.1|15481.7|15477.7|15494.2|15490.2|15466.1|15462.1|6235
1643929200000|2022-02-03 23:00:00|15491.1|15487.1|15481.7|15477.7|15494.2|15490.2|15475.4|15471.4|1070
1643932800000|2022-02-04 00:00:00|15484.8|15480.8|15472.3|15468.3|15484.8|15480.8|15466.1|15462.1|1341
1643936400000|2022-02-04 01:00:00|15469.2|15465.2|15484.8|15480.8|15484.8|15480.8|15462.9|15458.9|1036
1643940000000|2022-02-04 02:00:00|15481.7|15477.7|15456.7|15452.7|15484.8|15480.8|15456.7|15452.7|1132
1643943600000|2022-02-04 03:00:00|15459.8|15455.8|15453.6|15449.6|15459.8|15455.8|15450.4|15446.4|1054
1643947200000|2022-02-04 04:00:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15447.3|15443.3|1458
1643950800000|2022-02-04 05:00:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|385
1643954400000|2022-02-04 06:00:00|15459.8|15455.8|15475.4|15471.4|15475.4|15471.4|15459.8|15455.8|1273
1643958000000|2022-02-04 07:00:00|15472.3|15468.3|15478.6|15474.6|15500.4|15496.4|15459.8|15455.8|4524
1643961600000|2022-02-04 08:00:00|15481.7|15477.7|15494.2|15490.2|15512.9|15508.9|15475.4|15471.4|6551
1643965200000|2022-02-04 09:00:00|15497.3|15493.3|15519.2|15515.2|15528.6|15524.6|15494.2|15490.2|6306
1643968800000|2022-02-04 10:00:00|15516.1|15512.1|15528.6|15524.6|15531.7|15527.7|15512.9|15508.9|4126
1643972400000|2022-02-04 11:00:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15516.1|15512.1|4613
1643976000000|2022-02-04 12:00:00|15534.8|15530.8|15516.1|15512.1|15534.8|15530.8|15509.8|15505.8|8058
1643979600000|2022-02-04 13:00:00|15519.2|15515.2|15356.7|15352.7|15541.1|15537.1|15356.7|15352.7|32657
1643983200000|2022-02-04 14:00:00|15359.8|15355.8|15362.9|15358.9|15391.1|15387.1|15353.6|15349.6|25297
1643986800000|2022-02-04 15:00:00|15359.8|15355.8|15322.3|15318.3|15366.1|15362.1|15309.8|15305.8|25212
1643990400000|2022-02-04 16:00:00|15325.4|15321.4|15337.9|15333.9|15347.3|15343.3|15319.2|15315.2|14016
1643994000000|2022-02-04 17:00:00|15334.8|15330.8|15341.1|15337.1|15359.8|15355.8|15334.8|15330.8|7375
1643997600000|2022-02-04 18:00:00|15344.2|15340.2|15331.7|15327.7|15347.3|15343.3|15331.7|15327.7|5873
1644001200000|2022-02-04 19:00:00|15334.8|15330.8|15325.4|15321.4|15344.2|15340.2|15325.4|15321.4|7963
1644004800000|2022-02-04 20:00:00|15328.6|15324.6|15334.8|15330.8|15337.9|15333.9|15319.2|15315.2|9011
1644008400000|2022-02-04 21:00:00|15337.9|15333.9|15353.6|15349.6|15353.6|15349.6|15334.8|15330.8|5523
1644188400000|2022-02-06 23:00:00|15333.3|15329.3|15372.3|15368.3|15375.4|15371.4|15319.2|15315.2|6067
1644192000000|2022-02-07 00:00:00|15375.4|15371.4|15387.9|15383.9|15394.2|15390.2|15369.2|15365.2|5481
1644195600000|2022-02-07 01:00:00|15384.8|15380.8|15384.8|15380.8|15397.3|15393.3|15366.1|15362.1|3153
1644199200000|2022-02-07 02:00:00|15383.3|15379.3|15384.8|15380.8|15391.1|15387.1|15375.4|15371.4|891
1644202800000|2022-02-07 03:00:00|15381.7|15377.7|15378.6|15374.6|15384.8|15380.8|15375.4|15371.4|831
1644206400000|2022-02-07 04:00:00|15381.7|15377.7|15384.8|15380.8|15391.1|15387.1|15378.6|15374.6|1010
1644210000000|2022-02-07 05:00:00|15386.4|15382.4|15391.1|15387.1|15394.2|15390.2|15384.8|15380.8|751
1644213600000|2022-02-07 06:00:00|15392.6|15388.6|15381.7|15377.7|15394.2|15390.2|15378.6|15374.6|1434
1644217200000|2022-02-07 07:00:00|15383.3|15379.3|15375.4|15371.4|15397.3|15393.3|15372.3|15368.3|3658
1644220800000|2022-02-07 08:00:00|15378.6|15374.6|15369.2|15365.2|15384.8|15380.8|15347.3|15343.3|6342
1644224400000|2022-02-07 09:00:00|15372.3|15368.3|15362.9|15358.9|15381.7|15377.7|15356.7|15352.7|4356
1644228000000|2022-02-07 10:00:00|15366.1|15362.1|15341.1|15337.1|15366.1|15362.1|15337.9|15333.9|4719
1644231600000|2022-02-07 11:00:00|15337.9|15333.9|15337.9|15333.9|15347.3|15343.3|15334.8|15330.8|4637
1644235200000|2022-02-07 12:00:00|15334.8|15330.8|15341.1|15337.1|15350.4|15346.4|15331.7|15327.7|5258
1644238800000|2022-02-07 13:00:00|15344.2|15340.2|15325.4|15321.4|15362.9|15358.9|15319.2|15315.2|13556
1644242400000|2022-02-07 14:00:00|15328.6|15324.6|15316.1|15312.1|15347.3|15343.3|15316.1|15312.1|13183
1644246000000|2022-02-07 15:00:00|15319.2|15315.2|15309.8|15305.8|15350.4|15346.4|15309.8|15305.8|13377
1644249600000|2022-02-07 16:00:00|15312.9|15308.9|15331.7|15327.7|15337.9|15333.9|15309.8|15305.8|11558
1644253200000|2022-02-07 17:00:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15319.2|15315.2|5542
1644256800000|2022-02-07 18:00:00|15337.9|15333.9|15353.6|15349.6|15356.7|15352.7|15334.8|15330.8|5584
1644260400000|2022-02-07 19:00:00|15350.4|15346.4|15353.6|15349.6|15359.8|15355.8|15344.2|15340.2|4773
1644264000000|2022-02-07 20:00:00|15350.4|15346.4|15344.2|15340.2|15356.7|15352.7|15344.2|15340.2|5097
1644267600000|2022-02-07 21:00:00|15341.1|15337.1|15347.3|15343.3|15350.4|15346.4|15334.8|15330.8|6117
1644274800000|2022-02-07 23:00:00|15350.4|15346.4|15347.3|15343.3|15359.8|15355.8|15344.2|15340.2|1006
1644278400000|2022-02-08 00:00:00|15344.2|15340.2|15331.7|15327.7|15347.3|15343.3|15328.6|15324.6|1342
1644282000000|2022-02-08 01:00:00|15328.6|15324.6|15328.6|15324.6|15337.9|15333.9|15323.9|15319.9|1385
1644285600000|2022-02-08 02:00:00|15331.7|15327.7|15322.3|15318.3|15331.7|15327.7|15322.3|15318.3|1384
1644289200000|2022-02-08 03:00:00|15325.4|15321.4|15322.3|15318.3|15334.8|15330.8|15322.3|15318.3|1009
1644292800000|2022-02-08 04:00:00|15325.4|15321.4|15309.8|15305.8|15325.4|15321.4|15309.8|15305.8|1774
1644296400000|2022-02-08 05:00:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15300.4|15296.4|1215
1644300000000|2022-02-08 06:00:00|15303.6|15299.6|15309.8|15305.8|15312.9|15308.9|15300.4|15296.4|1497
1644303600000|2022-02-08 07:00:00|15312.9|15308.9|15297.3|15293.3|15312.9|15308.9|15287.9|15283.9|4715
1644307200000|2022-02-08 08:00:00|15294.2|15290.2|15316.1|15312.1|15325.4|15321.4|15294.2|15290.2|5237
1644310800000|2022-02-08 09:00:00|15319.2|15315.2|15312.9|15308.9|15325.4|15321.4|15309.8|15305.8|3870
1644314400000|2022-02-08 10:00:00|15316.1|15312.1|15328.6|15324.6|15334.8|15330.8|15309.8|15305.8|4011
1644318000000|2022-02-08 11:00:00|15331.7|15327.7|15300.4|15296.4|15331.7|15327.7|15294.2|15290.2|3355
1644321600000|2022-02-08 12:00:00|15297.3|15293.3|15306.7|15302.7|15316.1|15312.1|15294.2|15290.2|4623
1644325200000|2022-02-08 13:00:00|15309.8|15305.8|15281.7|15277.7|15312.9|15308.9|15281.7|15277.7|13717
1644328800000|2022-02-08 14:00:00|15284.8|15280.8|15269.2|15265.2|15291.1|15287.1|15259.8|15255.8|18378
1644332400000|2022-02-08 15:00:00|15266.1|15262.1|15262.9|15258.9|15275.4|15271.4|15247.3|15243.3|14859
1644336000000|2022-02-08 16:00:00|15266.1|15262.1|15275.4|15271.4|15287.9|15283.9|15262.9|15258.9|8989
1644339600000|2022-02-08 17:00:00|15278.6|15274.6|15281.7|15277.7|15294.2|15290.2|15275.4|15271.4|5790
1644343200000|2022-02-08 18:00:00|15280.1|15276.1|15291.1|15287.1|15291.1|15287.1|15278.6|15274.6|4872
1644346800000|2022-02-08 19:00:00|15294.2|15290.2|15281.7|15277.7|15300.4|15296.4|15281.7|15277.7|7261
1644350400000|2022-02-08 20:00:00|15284.8|15280.8|15269.2|15265.2|15287.9|15283.9|15269.2|15265.2|10415
1644354000000|2022-02-08 21:00:00|15272.3|15268.3|15269.2|15265.2|15281.7|15277.7|15269.2|15265.2|5893
1644361200000|2022-02-08 23:00:00|15259.8|15255.8|15287.9|15283.9|15287.9|15283.9|15259.8|15255.8|1286
1644364800000|2022-02-09 00:00:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15284.8|15280.8|1267
1644368400000|2022-02-09 01:00:00|15297.3|15293.3|15316.1|15312.1|15316.1|15312.1|15297.3|15293.3|3155
1644372000000|2022-02-09 02:00:00|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|813
1644375600000|2022-02-09 03:00:00|15319.2|15315.2|15306.7|15302.7|15319.2|15315.2|15303.6|15299.6|844
1644379200000|2022-02-09 04:00:00|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15303.6|15299.6|995
1644382800000|2022-02-09 05:00:00|15309.8|15305.8|15319.2|15315.2|15322.3|15318.3|15306.7|15302.7|897
1644386400000|2022-02-09 06:00:00|15320.8|15316.8|15312.9|15308.9|15322.3|15318.3|15306.7|15302.7|1085
1644390000000|2022-02-09 07:00:00|15316.1|15312.1|15328.6|15324.6|15331.7|15327.7|15312.9|15308.9|3840
1644393600000|2022-02-09 08:00:00|15325.4|15321.4|15347.3|15343.3|15347.3|15343.3|15319.2|15315.2|5401
1644397200000|2022-02-09 09:00:00|15344.2|15340.2|15350.4|15346.4|15353.6|15349.6|15337.9|15333.9|3384
1644400800000|2022-02-09 10:00:00|15348.9|15344.9|15331.7|15327.7|15348.9|15344.9|15331.7|15327.7|3189
1644404400000|2022-02-09 11:00:00|15328.6|15324.6|15337.9|15333.9|15341.1|15337.1|15328.6|15324.6|3800
1644408000000|2022-02-09 12:00:00|15334.8|15330.8|15325.4|15321.4|15341.1|15337.1|15322.3|15318.3|4301
1644411600000|2022-02-09 13:00:00|15328.6|15324.6|15322.3|15318.3|15331.7|15327.7|15300.4|15296.4|12833
1644415200000|2022-02-09 14:00:00|15319.2|15315.2|15306.7|15302.7|15331.7|15327.7|15297.3|15293.3|14692
1644418800000|2022-02-09 15:00:00|15303.6|15299.6|15316.1|15312.1|15328.6|15324.6|15303.6|15299.6|9731
1644422400000|2022-02-09 16:00:00|15319.2|15315.2|15334.8|15330.8|15341.1|15337.1|15319.2|15315.2|7508
1644426000000|2022-02-09 17:00:00|15337.9|15333.9|15328.6|15324.6|15344.2|15340.2|15322.3|15318.3|9558
1644429600000|2022-02-09 18:00:00|15325.4|15321.4|15334.8|15330.8|15362.9|15358.9|15325.4|15321.4|11209
1644433200000|2022-02-09 19:00:00|15337.9|15333.9|15331.7|15327.7|15337.9|15333.9|15319.2|15315.2|8134
1644436800000|2022-02-09 20:00:00|15328.6|15324.6|15294.2|15290.2|15328.6|15324.6|15287.9|15283.9|21389
1644440400000|2022-02-09 21:00:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15281.7|15277.7|5443
1644447600000|2022-02-09 23:00:00|15294.2|15290.2|15300.4|15296.4|15309.8|15305.8|15294.2|15290.2|849
1644451200000|2022-02-10 00:00:00|15303.6|15299.6|15306.7|15302.7|15309.8|15305.8|15291.1|15287.1|1255
1644454800000|2022-02-10 01:00:00|15309.8|15305.8|15322.3|15318.3|15322.3|15318.3|15306.7|15302.7|1458
1644458400000|2022-02-10 02:00:00|15325.4|15321.4|15331.7|15327.7|15334.8|15330.8|15322.3|15318.3|1544
1644462000000|2022-02-10 03:00:00|15334.8|15330.8|15322.3|15318.3|15334.8|15330.8|15322.3|15318.3|912
1644465600000|2022-02-10 04:00:00|15325.4|15321.4|15325.4|15321.4|15331.7|15327.7|15322.3|15318.3|2350
1644469200000|2022-02-10 05:00:00|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|819
1644472800000|2022-02-10 06:00:00|15317.6|15313.6|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|1151
1644476400000|2022-02-10 07:00:00|15319.2|15315.2|15319.2|15315.2|15325.4|15321.4|15306.7|15302.7|3065
1644480000000|2022-02-10 08:00:00|15316.1|15312.1|15300.4|15296.4|15319.2|15315.2|15284.8|15280.8|5227
1644483600000|2022-02-10 09:00:00|15303.6|15299.6|15297.3|15293.3|15306.7|15302.7|15281.7|15277.7|2990
1644487200000|2022-02-10 10:00:00|15294.2|15290.2|15306.7|15302.7|15306.7|15302.7|15291.1|15287.1|3123
1644490800000|2022-02-10 11:00:00|15305.1|15301.1|15300.4|15296.4|15305.1|15301.1|15287.9|15283.9|3374
1644494400000|2022-02-10 12:00:00|15303.6|15299.6|15322.3|15318.3|15325.4|15321.4|15300.4|15296.4|5245
1644498000000|2022-02-10 13:00:00|15319.2|15315.2|15212.9|15208.9|15328.6|15324.6|15212.9|15208.9|30509
1644501600000|2022-02-10 14:00:00|15211.4|15207.4|15225.4|15221.4|15241.1|15237.1|15203.6|15199.6|25782
1644505200000|2022-02-10 15:00:00|15222.3|15218.3|15178.6|15174.6|15250.4|15246.4|15175.4|15171.4|24200
1644508800000|2022-02-10 16:00:00|15175.4|15171.4|15187.9|15183.9|15191.1|15187.1|15147.3|15143.3|21594
1644512400000|2022-02-10 17:00:00|15184.8|15180.8|15133.3|15129.3|15184.8|15180.8|15122.3|15118.3|32694
1644516000000|2022-02-10 18:00:00|15134.8|15130.8|15178.6|15174.6|15194.2|15190.2|15120.8|15116.8|28683
1644519600000|2022-02-10 19:00:00|15181.7|15177.7|15166.1|15162.1|15194.2|15190.2|15159.8|15155.8|10659
1644523200000|2022-02-10 20:00:00|15169.2|15165.2|15134.8|15130.8|15169.2|15165.2|15128.6|15124.6|17310
1644526800000|2022-02-10 21:00:00|15131.7|15127.7|15156.7|15152.7|15156.7|15152.7|15122.3|15118.3|10734
1644534000000|2022-02-10 23:00:00|15153.6|15149.6|15187.9|15183.9|15191.1|15187.1|15150.4|15146.4|1789
1644537600000|2022-02-11 00:00:00|15191.1|15187.1|15194.2|15190.2|15200.4|15196.4|15178.6|15174.6|3169
1644541200000|2022-02-11 01:00:00|15197.3|15193.3|15216.1|15212.1|15216.1|15212.1|15194.2|15190.2|1202
1644544800000|2022-02-11 02:00:00|15212.9|15208.9|15184.8|15180.8|15212.9|15208.9|15184.8|15180.8|1400
1644548400000|2022-02-11 03:00:00|15187.9|15183.9|15169.2|15165.2|15187.9|15183.9|15166.1|15162.1|1817
1644552000000|2022-02-11 04:00:00|15166.1|15162.1|15158.3|15154.3|15169.2|15165.2|15153.6|15149.6|2021
1644555600000|2022-02-11 05:00:00|15159.8|15155.8|15169.2|15165.2|15172.3|15168.3|15156.7|15152.7|1177
1644559200000|2022-02-11 06:00:00|15166.1|15162.1|15175.4|15171.4|15178.6|15174.6|15159.8|15155.8|692
1644562800000|2022-02-11 07:00:00|15173.9|15169.9|15209.8|15205.8|15216.1|15212.1|15166.1|15162.1|7627
1644566400000|2022-02-11 08:00:00|15212.9|15208.9|15225.4|15221.4|15241.1|15237.1|15212.9|15208.9|11030
1644570000000|2022-02-11 09:00:00|15223.9|15219.9|15209.8|15205.8|15241.1|15237.1|15209.8|15205.8|7395
1644573600000|2022-02-11 10:00:00|15206.7|15202.7|15209.8|15205.8|15225.4|15221.4|15206.7|15202.7|4532
1644577200000|2022-02-11 11:00:00|15212.9|15208.9|15203.6|15199.6|15216.1|15212.1|15194.2|15190.2|4933
1644580800000|2022-02-11 12:00:00|15206.7|15202.7|15203.6|15199.6|15219.2|15215.2|15197.3|15193.3|9077
1644584400000|2022-02-11 13:00:00|15205.1|15201.1|15197.3|15193.3|15206.7|15202.7|15169.2|15165.2|14955
1644588000000|2022-02-11 14:00:00|15194.2|15190.2|15169.2|15165.2|15212.9|15208.9|15150.4|15146.4|19219
1644591600000|2022-02-11 15:00:00|15172.3|15168.3|15131.7|15127.7|15184.8|15180.8|15131.7|15127.7|20309
1644595200000|2022-02-11 16:00:00|15134.8|15130.8|15106.7|15102.7|15134.8|15130.8|15084.8|15080.8|19511
1644598800000|2022-02-11 17:00:00|15105.1|15101.1|15150.4|15146.4|15150.4|15146.4|15097.3|15093.3|11703
1644602400000|2022-02-11 18:00:00|15147.3|15143.3|15231.7|15227.7|15278.6|15274.6|15128.6|15124.6|36870
1644606000000|2022-02-11 19:00:00|15228.6|15224.6|15266.1|15262.1|15294.2|15290.2|15206.7|15202.7|28772
1644609600000|2022-02-11 20:00:00|15264.5|15260.5|15306.7|15302.7|15316.1|15312.1|15256.7|15252.7|22414
1644613200000|2022-02-11 21:00:00|15303.6|15299.6|15289.5|15285.5|15322.3|15318.3|15284.8|15280.8|9625
1644793200000|2022-02-13 23:00:00|15294.2|15290.2|15225.4|15221.4|15303.6|15299.6|15222.3|15218.3|8194
1644796800000|2022-02-14 00:00:00|15222.3|15218.3|15244.2|15240.2|15266.1|15262.1|15219.2|15215.2|4561
1644800400000|2022-02-14 01:00:00|15242.6|15238.6|15259.8|15255.8|15272.3|15268.3|15234.8|15230.8|2643
1644804000000|2022-02-14 02:00:00|15256.7|15252.7|15234.8|15230.8|15259.8|15255.8|15228.6|15224.6|2252
1644807600000|2022-02-14 03:00:00|15237.9|15233.9|15250.4|15246.4|15253.6|15249.6|15234.8|15230.8|1480
1644811200000|2022-02-14 04:00:00|15247.3|15243.3|15241.1|15237.1|15250.4|15246.4|15237.9|15233.9|710
1644814800000|2022-02-14 05:00:00|15242.6|15238.6|15259.8|15255.8|15259.8|15255.8|15241.1|15237.1|1505
1644818400000|2022-02-14 06:00:00|15258.3|15254.3|15244.2|15240.2|15259.8|15255.8|15237.9|15233.9|1989
1644822000000|2022-02-14 07:00:00|15241.1|15237.1|15241.1|15237.1|15247.3|15243.3|15231.7|15227.7|4923
1644825600000|2022-02-14 08:00:00|15244.2|15240.2|15297.3|15293.3|15309.8|15305.8|15227|15223|10939
1644829200000|2022-02-14 09:00:00|15294.2|15290.2|15337.9|15333.9|15337.9|15333.9|15292.6|15288.6|8408
1644832800000|2022-02-14 10:00:00|15341.1|15337.1|15309.8|15305.8|15347.3|15343.3|15306.7|15302.7|8794
1644836400000|2022-02-14 11:00:00|15306.7|15302.7|15319.2|15315.2|15319.2|15315.2|15294.2|15290.2|3863
1644840000000|2022-02-14 12:00:00|15322.3|15318.3|15259.8|15255.8|15322.3|15318.3|15247.3|15243.3|11639
1644843600000|2022-02-14 13:00:00|15256.7|15252.7|15212.9|15208.9|15262.9|15258.9|15206.7|15202.7|15713
1644847200000|2022-02-14 14:00:00|15209.8|15205.8|15187.9|15183.9|15234.8|15230.8|15175.4|15171.4|19554
1644850800000|2022-02-14 15:00:00|15184.8|15180.8|15144.2|15140.2|15203.6|15199.6|15144.2|15140.2|21171
1644854400000|2022-02-14 16:00:00|15147.3|15143.3|15128.6|15124.6|15156.7|15152.7|15122.3|15118.3|30879
1644858000000|2022-02-14 17:00:00|15125.4|15121.4|15150.4|15146.4|15150.4|15146.4|15125.4|15121.4|9572
1644861600000|2022-02-14 18:00:00|15153.6|15149.6|15212.9|15208.9|15222.3|15218.3|15147.3|15143.3|20159
1644865200000|2022-02-14 19:00:00|15211.4|15207.4|15175.4|15171.4|15237.9|15233.9|15172.3|15168.3|28351
1644868800000|2022-02-14 20:00:00|15178.6|15174.6|15162.9|15158.9|15200.4|15196.4|15159.8|15155.8|11163
1644872400000|2022-02-14 21:00:00|15159.8|15155.8|15191.1|15187.1|15197.3|15193.3|15159.8|15155.8|5887
1644879600000|2022-02-14 23:00:00|15189.5|15185.5|15200.4|15196.4|15200.4|15196.4|15189.5|15185.5|1176
1644883200000|2022-02-15 00:00:00|15203.6|15199.6|15209.8|15205.8|15222.3|15218.3|15203.6|15199.6|1962
1644886800000|2022-02-15 01:00:00|15212.9|15208.9|15209.8|15205.8|15222.3|15218.3|15203.6|15199.6|1345
1644890400000|2022-02-15 02:00:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15203.6|15199.6|667
1644894000000|2022-02-15 03:00:00|15212.9|15208.9|15203.6|15199.6|15222.3|15218.3|15202|15198|778
1644897600000|2022-02-15 04:00:00|15206.7|15202.7|15200.4|15196.4|15209.8|15205.8|15200.4|15196.4|292
1644901200000|2022-02-15 05:00:00|15203.6|15199.6|15212.9|15208.9|15219.2|15215.2|15203.6|15199.6|1067
1644904800000|2022-02-15 06:00:00|15209.8|15205.8|15203.6|15199.6|15212.9|15208.9|15200.4|15196.4|805
1644908400000|2022-02-15 07:00:00|15200.4|15196.4|15187.9|15183.9|15209.8|15205.8|15181.7|15177.7|2769
1644912000000|2022-02-15 08:00:00|15191.1|15187.1|15094.2|15090.2|15200.4|15196.4|15091.1|15087.1|13681
1644915600000|2022-02-15 09:00:00|15091.1|15087.1|15122.3|15118.3|15128.6|15124.6|15087.9|15083.9|8965
1644919200000|2022-02-15 10:00:00|15119.2|15115.2|15106.7|15102.7|15128.6|15124.6|15106.7|15102.7|5765
1644922800000|2022-02-15 11:00:00|15103.6|15099.6|15103.6|15099.6|15106.7|15102.7|15081.7|15077.7|4313
1644926400000|2022-02-15 12:00:00|15100.4|15096.4|15106.7|15102.7|15116.1|15112.1|15100.4|15096.4|8986
1644930000000|2022-02-15 13:00:00|15109.8|15105.8|15087.9|15083.9|15119.2|15115.2|15084.8|15080.8|13987
1644933600000|2022-02-15 14:00:00|15089.5|15085.5|15072.3|15068.3|15112.9|15108.9|15072.3|15068.3|20309
1644937200000|2022-02-15 15:00:00|15075.4|15071.4|15091.1|15087.1|15109.8|15105.8|15072.3|15068.3|13883
1644940800000|2022-02-15 16:00:00|15094.2|15090.2|15109.8|15105.8|15112.9|15108.9|15084.8|15080.8|10551
1644944400000|2022-02-15 17:00:00|15106.7|15102.7|15094.2|15090.2|15106.7|15102.7|15069.2|15065.2|9363
1644948000000|2022-02-15 18:00:00|15091.1|15087.1|15091.1|15087.1|15097.3|15093.3|15087.9|15083.9|4402
1644951600000|2022-02-15 19:00:00|15094.2|15090.2|15075.4|15071.4|15094.2|15090.2|15072.3|15068.3|9439
1644955200000|2022-02-15 20:00:00|15072.3|15068.3|15066.1|15062.1|15084.8|15080.8|15059.8|15055.8|13027
1644958800000|2022-02-15 21:00:00|15069.2|15065.2|15078.6|15074.6|15084.8|15080.8|15059.8|15055.8|8654
1644966000000|2022-02-15 23:00:00|15077|15073|15087.9|15083.9|15091.1|15087.1|15075.4|15071.4|957
1644969600000|2022-02-16 00:00:00|15091.1|15087.1|15091.1|15087.1|15097.3|15093.3|15081.7|15077.7|1516
1644973200000|2022-02-16 01:00:00|15089.5|15085.5|15100.4|15096.4|15106.7|15102.7|15087.9|15083.9|1804
1644976800000|2022-02-16 02:00:00|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15097.3|15093.3|1038
1644980400000|2022-02-16 03:00:00|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15094.2|15090.2|1448
1644984000000|2022-02-16 04:00:00|15103.6|15099.6|15097.3|15093.3|15106.7|15102.7|15097.3|15093.3|652
1644987600000|2022-02-16 05:00:00|15094.2|15090.2|15087.9|15083.9|15097.3|15093.3|15087.9|15083.9|921
1644991200000|2022-02-16 06:00:00|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15075.4|15071.4|1419
1644994800000|2022-02-16 07:00:00|15091.1|15087.1|15078.6|15074.6|15091.1|15087.1|15062.9|15058.9|3692
1644998400000|2022-02-16 08:00:00|15075.4|15071.4|15075.4|15071.4|15084.8|15080.8|15062.9|15058.9|6050
1645002000000|2022-02-16 09:00:00|15078.6|15074.6|15091.1|15087.1|15094.2|15090.2|15072.3|15068.3|5053
1645005600000|2022-02-16 10:00:00|15087.9|15083.9|15084.8|15080.8|15100.4|15096.4|15081.7|15077.7|2811
1645009200000|2022-02-16 11:00:00|15087.9|15083.9|15091.1|15087.1|15097.3|15093.3|15081.7|15077.7|3257
1645012800000|2022-02-16 12:00:00|15087.9|15083.9|15094.2|15090.2|15103.6|15099.6|15075.4|15071.4|6300
1645016400000|2022-02-16 13:00:00|15097.3|15093.3|15141.1|15137.1|15147.3|15143.3|15072.3|15068.3|18158
1645020000000|2022-02-16 14:00:00|15144.2|15140.2|15106.7|15102.7|15150.4|15146.4|15094.2|15090.2|16337
1645023600000|2022-02-16 15:00:00|15108.3|15104.3|15103.6|15099.6|15112.9|15108.9|15081.7|15077.7|17957
1645027200000|2022-02-16 16:00:00|15106.7|15102.7|15091.1|15087.1|15112.9|15108.9|15084.8|15080.8|12788
1645030800000|2022-02-16 17:00:00|15094.2|15090.2|15094.2|15090.2|15103.6|15099.6|15084.8|15080.8|11135
1645034400000|2022-02-16 18:00:00|15092.6|15088.6|15050.4|15046.4|15100.4|15096.4|15041.1|15037.1|16831
1645038000000|2022-02-16 19:00:00|15052|15048|15084.8|15080.8|15103.6|15099.6|15044.2|15040.2|28861
1645041600000|2022-02-16 20:00:00|15081.7|15077.7|15116.1|15112.1|15119.2|15115.2|15072.3|15068.3|13056
1645045200000|2022-02-16 21:00:00|15112.9|15108.9|15097.3|15093.3|15125.4|15121.4|15097.3|15093.3|8540
1645052400000|2022-02-16 23:00:00|15095.8|15091.8|15119.2|15115.2|15128.6|15124.6|15092.6|15088.6|2305
1645056000000|2022-02-17 00:00:00|15122.3|15118.3|15116.1|15112.1|15128.6|15124.6|15112.9|15108.9|1584
1645059600000|2022-02-17 01:00:00|15119.2|15115.2|15112.9|15108.9|15122.3|15118.3|15103.6|15099.6|1291
1645063200000|2022-02-17 02:00:00|15109.8|15105.8|15112.9|15108.9|15116.1|15112.1|15103.6|15099.6|984
1645066800000|2022-02-17 03:00:00|15109.8|15105.8|15209.8|15205.8|15209.8|15205.8|15106.7|15102.7|3660
1645070400000|2022-02-17 04:00:00|15212.9|15208.9|15191.1|15187.1|15228.6|15224.6|15166.1|15162.1|7021
1645074000000|2022-02-17 05:00:00|15194.2|15190.2|15178.6|15174.6|15195.8|15191.8|15156.7|15152.7|2821
1645077600000|2022-02-17 06:00:00|15180.1|15176.1|15148.9|15144.9|15181.7|15177.7|15137.9|15133.9|3561
1645081200000|2022-02-17 07:00:00|15150.4|15146.4|15141.1|15137.1|15156.7|15152.7|15137.9|15133.9|3456
1645084800000|2022-02-17 08:00:00|15144.2|15140.2|15147.3|15143.3|15175.4|15171.4|15109.8|15105.8|10266
1645088400000|2022-02-17 09:00:00|15153.6|15149.6|15141.1|15137.1|15166.1|15162.1|15131.7|15127.7|6422
1645092000000|2022-02-17 10:00:00|15142.6|15138.6|15141.1|15137.1|15150.4|15146.4|15131.7|15127.7|2961
1645095600000|2022-02-17 11:00:00|15137.9|15133.9|15156.7|15152.7|15162.9|15158.9|15137.9|15133.9|3640
1645099200000|2022-02-17 12:00:00|15155.1|15151.1|15162.9|15158.9|15162.9|15158.9|15144.2|15140.2|5390
1645102800000|2022-02-17 13:00:00|15159.8|15155.8|15206.7|15202.7|15209.8|15205.8|15153.6|15149.6|17404
1645106400000|2022-02-17 14:00:00|15209.8|15205.8|15228.6|15224.6|15237.9|15233.9|15134.8|15130.8|32875
1645110000000|2022-02-17 15:00:00|15225.4|15221.4|15250.4|15246.4|15253.6|15249.6|15216.1|15212.1|36073
1645113600000|2022-02-17 16:00:00|15253.6|15249.6|15206.7|15202.7|15253.6|15249.6|15203.6|15199.6|12081
1645117200000|2022-02-17 17:00:00|15209.8|15205.8|15187.9|15183.9|15212.9|15208.9|15184.8|15180.8|11236
1645120800000|2022-02-17 18:00:00|15184.8|15180.8|15187.9|15183.9|15194.2|15190.2|15156.7|15152.7|12760
1645124400000|2022-02-17 19:00:00|15191.1|15187.1|15200.4|15196.4|15203.6|15199.6|15184.8|15180.8|10959
1645128000000|2022-02-17 20:00:00|15197.3|15193.3|15222.3|15218.3|15222.3|15218.3|15194.2|15190.2|8198
1645131600000|2022-02-17 21:00:00|15219.2|15215.2|15216.1|15212.1|15225.4|15221.4|15200.4|15196.4|6288
1645138800000|2022-02-17 23:00:00|15220.8|15216.8|15228.6|15224.6|15237.9|15233.9|15219.2|15215.2|2080
1645142400000|2022-02-18 00:00:00|15231.7|15227.7|15219.2|15215.2|15244.2|15240.2|15219.2|15215.2|2939
1645146000000|2022-02-18 01:00:00|15216.1|15212.1|15184.8|15180.8|15228.6|15224.6|15172.3|15168.3|4100
1645149600000|2022-02-18 02:00:00|15181.7|15177.7|15169.2|15165.2|15187.9|15183.9|15166.1|15162.1|2862
1645153200000|2022-02-18 03:00:00|15172.3|15168.3|15187.9|15183.9|15191.1|15187.1|15172.3|15168.3|1240
1645156800000|2022-02-18 04:00:00|15184.8|15180.8|15184.8|15180.8|15191.1|15187.1|15175.4|15171.4|939
1645160400000|2022-02-18 05:00:00|15181.7|15177.7|15191.1|15187.1|15194.2|15190.2|15178.6|15174.6|847
1645164000000|2022-02-18 06:00:00|15194.2|15190.2|15181.7|15177.7|15194.2|15190.2|15175.4|15171.4|1591
1645167600000|2022-02-18 07:00:00|15180.1|15176.1|15194.2|15190.2|15200.4|15196.4|15169.2|15165.2|3492
1645171200000|2022-02-18 08:00:00|15191.1|15187.1|15200.4|15196.4|15203.6|15199.6|15178.6|15174.6|4514
1645174800000|2022-02-18 09:00:00|15203.6|15199.6|15228.6|15224.6|15228.6|15224.6|15200.4|15196.4|3762
1645178400000|2022-02-18 10:00:00|15227|15223|15222.3|15218.3|15228.6|15224.6|15212.9|15208.9|2145
1645182000000|2022-02-18 11:00:00|15225.4|15221.4|15219.2|15215.2|15225.4|15221.4|15203.6|15199.6|1871
1645185600000|2022-02-18 12:00:00|15222.3|15218.3|15216.1|15212.1|15225.4|15221.4|15203.6|15199.6|3120
1645189200000|2022-02-18 13:00:00|15219.2|15215.2|15269.2|15265.2|15272.3|15268.3|15206.7|15202.7|16275
1645192800000|2022-02-18 14:00:00|15272.3|15268.3|15252|15248|15287.9|15283.9|15250.4|15246.4|17553
1645196400000|2022-02-18 15:00:00|15253.6|15249.6|15272.3|15268.3|15287.9|15283.9|15253.6|15249.6|15728
1645200000000|2022-02-18 16:00:00|15275.4|15271.4|15300.4|15296.4|15300.4|15296.4|15272.3|15268.3|15750
1645203600000|2022-02-18 17:00:00|15297.3|15293.3|15300.4|15296.4|15325.4|15321.4|15291.1|15287.1|15775
1645207200000|2022-02-18 18:00:00|15303.6|15299.6|15316.1|15312.1|15319.2|15315.2|15294.2|15290.2|17226
1645210800000|2022-02-18 19:00:00|15312.9|15308.9|15306.7|15302.7|15319.2|15315.2|15297.3|15293.3|10602
1645214400000|2022-02-18 20:00:00|15303.6|15299.6|15322.3|15318.3|15328.6|15324.6|15300.4|15296.4|11294
1645218000000|2022-02-18 21:00:00|15325.4|15321.4|15306.7|15302.7|15331.7|15327.7|15306.7|15302.7|8953
1645398000000|2022-02-20 23:00:00|15316.1|15312.1|15331.7|15327.7|15350.4|15346.4|15314.5|15310.5|2594
1645401600000|2022-02-21 00:00:00|15334.8|15330.8|15294.2|15290.2|15356.7|15352.7|15294.2|15290.2|3487
1645405200000|2022-02-21 01:00:00|15297.3|15293.3|15303.6|15299.6|15325.4|15321.4|15291.1|15287.1|4313
1645408800000|2022-02-21 02:00:00|15306.7|15302.7|15300.4|15296.4|15312.9|15308.9|15294.2|15290.2|655
1645412400000|2022-02-21 03:00:00|15303.6|15299.6|15312.9|15308.9|15322.3|15318.3|15300.4|15296.4|963
1645416000000|2022-02-21 04:00:00|15309.8|15305.8|15300.4|15296.4|15312.9|15308.9|15297.3|15293.3|644
1645419600000|2022-02-21 05:00:00|15297.3|15293.3|15287.9|15283.9|15297.3|15293.3|15287.9|15283.9|898
1645423200000|2022-02-21 06:00:00|15284.8|15280.8|15294.2|15290.2|15294.2|15290.2|15284.8|15280.8|1157
1645426800000|2022-02-21 07:00:00|15291.1|15287.1|15275.4|15271.4|15294.2|15290.2|15266.1|15262.1|3538
1645430400000|2022-02-21 08:00:00|15272.3|15268.3|15272.3|15268.3|15278.6|15274.6|15256.7|15252.7|3222
1645434000000|2022-02-21 09:00:00|15273.9|15269.9|15286.4|15282.4|15287.9|15283.9|15272.3|15268.3|2132
1645437600000|2022-02-21 10:00:00|15284.8|15280.8|15309.8|15305.8|15316.1|15312.1|15284.8|15280.8|1967
1645441200000|2022-02-21 11:00:00|15306.7|15302.7|15319.2|15315.2|15325.4|15321.4|15303.6|15299.6|1763
1645444800000|2022-02-21 12:00:00|15322.3|15318.3|15337.9|15333.9|15337.9|15333.9|15312.9|15308.9|2712
1645448400000|2022-02-21 13:00:00|15334.8|15330.8|15350.4|15346.4|15362.9|15358.9|15331.7|15327.7|4855
1645452000000|2022-02-21 14:00:00|15347.3|15343.3|15331.7|15327.7|15347.3|15343.3|15319.2|15315.2|3134
1645455600000|2022-02-21 15:00:00|15330.1|15326.1|15336.4|15332.4|15341.1|15337.1|15325.4|15321.4|2332
1645459200000|2022-02-21 16:00:00|15334.8|15330.8|15334.8|15330.8|15344.2|15340.2|15325.4|15321.4|2789
1645462800000|2022-02-21 17:00:00|15333.3|15329.3|15337.9|15333.9|15344.2|15340.2|15325.4|15321.4|2125
1645484400000|2022-02-21 23:00:00|15386.4|15382.4|15400.4|15396.4|15419.2|15415.2|15373.9|15369.9|4481
1645488000000|2022-02-22 00:00:00|15398.9|15394.9|15397.3|15393.3|15441.1|15437.1|15391.1|15387.1|4888
1645491600000|2022-02-22 01:00:00|15394.2|15390.2|15422.3|15418.3|15428.6|15424.6|15394.2|15390.2|3043
1645495200000|2022-02-22 02:00:00|15423.9|15419.9|15431.7|15427.7|15434.8|15430.8|15412.9|15408.9|2962
1645498800000|2022-02-22 03:00:00|15430.1|15426.1|15437.9|15433.9|15444.2|15440.2|15428.6|15424.6|1423
1645502400000|2022-02-22 04:00:00|15434.8|15430.8|15428.6|15424.6|15441.1|15437.1|15428.6|15424.6|2396
1645506000000|2022-02-22 05:00:00|15431.7|15427.7|15419.2|15415.2|15434.8|15430.8|15412.9|15408.9|1752
1645509600000|2022-02-22 06:00:00|15416.1|15412.1|15419.2|15415.2|15422.3|15418.3|15397.3|15393.3|2573
1645513200000|2022-02-22 07:00:00|15422.3|15418.3|15428.6|15424.6|15447.3|15443.3|15409.8|15405.8|6718
1645516800000|2022-02-22 08:00:00|15430.1|15426.1|15384.8|15380.8|15437.9|15433.9|15381.7|15377.7|12136
1645520400000|2022-02-22 09:00:00|15381.7|15377.7|15375.4|15371.4|15384.8|15380.8|15359.8|15355.8|6923
1645524000000|2022-02-22 10:00:00|15372.3|15368.3|15334.8|15330.8|15375.4|15371.4|15325.4|15321.4|12005
1645527600000|2022-02-22 11:00:00|15333.3|15329.3|15291.1|15287.1|15337.9|15333.9|15287.9|15283.9|11083
1645531200000|2022-02-22 12:00:00|15294.2|15290.2|15294.2|15290.2|15309.8|15305.8|15284.8|15280.8|8809
1645534800000|2022-02-22 13:00:00|15297.3|15293.3|15291.1|15287.1|15300.4|15296.4|15266.1|15262.1|25734
1645538400000|2022-02-22 14:00:00|15294.2|15290.2|15272.3|15268.3|15309.8|15305.8|15272.3|15268.3|30975
1645542000000|2022-02-22 15:00:00|15275.4|15271.4|15303.6|15299.6|15303.6|15299.6|15262.9|15258.9|26124
1645545600000|2022-02-22 16:00:00|15306.7|15302.7|15306.7|15302.7|15325.4|15321.4|15287.9|15283.9|47833
1645549200000|2022-02-22 17:00:00|15303.6|15299.6|15334.8|15330.8|15334.8|15330.8|15297.3|15293.3|47846
1645552800000|2022-02-22 18:00:00|15331.7|15327.7|15344.2|15340.2|15347.3|15343.3|15322.3|15318.3|68868
1645556400000|2022-02-22 19:00:00|15347.3|15343.3|15300.4|15296.4|15347.3|15343.3|15291.1|15287.1|47238
1645560000000|2022-02-22 20:00:00|15297.3|15293.3|15350.4|15346.4|15353.6|15349.6|15294.2|15290.2|21183
1645563600000|2022-02-22 21:00:00|15347.3|15343.3|15312.9|15308.9|15350.4|15346.4|15300.4|15296.4|7688
1645570800000|2022-02-22 23:00:00|15306.7|15302.7|15303.6|15299.6|15314.5|15310.5|15300.4|15296.4|1151
1645574400000|2022-02-23 00:00:00|15300.4|15296.4|15322.3|15318.3|15322.3|15318.3|15300.4|15296.4|753
1645578000000|2022-02-23 01:00:00|15325.4|15321.4|15319.2|15315.2|15331.7|15327.7|15319.2|15315.2|1009
1645581600000|2022-02-23 02:00:00|15322.3|15318.3|15334.8|15330.8|15337.9|15333.9|15319.2|15315.2|1500
1645585200000|2022-02-23 03:00:00|15331.7|15327.7|15333.3|15329.3|15337.9|15333.9|15331.7|15327.7|614
1645588800000|2022-02-23 04:00:00|15334.8|15330.8|15325.4|15321.4|15334.8|15330.8|15325.4|15321.4|384
1645592400000|2022-02-23 05:00:00|15323.9|15319.9|15319.2|15315.2|15323.9|15319.9|15316.1|15312.1|456
1645596000000|2022-02-23 06:00:00|15316.1|15312.1|15294.2|15290.2|15316.1|15312.1|15294.2|15290.2|2090
1645599600000|2022-02-23 07:00:00|15297.3|15293.3|15259.8|15255.8|15306.7|15302.7|15253.6|15249.6|6761
1645603200000|2022-02-23 08:00:00|15256.7|15252.7|15266.1|15262.1|15281.7|15277.7|15250.4|15246.4|6448
1645606800000|2022-02-23 09:00:00|15262.9|15258.9|15269.2|15265.2|15272.3|15268.3|15253.6|15249.6|9572
1645610400000|2022-02-23 10:00:00|15272.3|15268.3|15275.4|15271.4|15284.8|15280.8|15269.2|15265.2|18504
1645614000000|2022-02-23 11:00:00|15278.6|15274.6|15281.7|15277.7|15287.9|15283.9|15266.1|15262.1|14061
1645617600000|2022-02-23 12:00:00|15284.8|15280.8|15262.9|15258.9|15284.8|15280.8|15259.8|15255.8|15869
1645621200000|2022-02-23 13:00:00|15259.8|15255.8|15266.1|15262.1|15287.9|15283.9|15250.4|15246.4|52088
1645624800000|2022-02-23 14:00:00|15262.9|15258.9|15231.7|15227.7|15281.7|15277.7|15209.8|15205.8|72171
1645628400000|2022-02-23 15:00:00|15234.8|15230.8|15281.7|15277.7|15281.7|15277.7|15231.7|15227.7|93945
1645632000000|2022-02-23 16:00:00|15284.8|15280.8|15262.9|15258.9|15297.3|15293.3|15259.8|15255.8|43260
1645635600000|2022-02-23 17:00:00|15266.1|15262.1|15256.7|15252.7|15269.2|15265.2|15253.6|15249.6|25531
1645639200000|2022-02-23 18:00:00|15259.8|15255.8|15287.9|15283.9|15287.9|15283.9|15253.6|15249.6|32104
1645642800000|2022-02-23 19:00:00|15284.8|15280.8|15259.8|15255.8|15284.8|15280.8|15250.4|15246.4|33457
1645646400000|2022-02-23 20:00:00|15262.9|15258.9|15234.8|15230.8|15272.3|15268.3|15228.6|15224.6|25131
1645650000000|2022-02-23 21:00:00|15231.7|15227.7|15231.7|15227.7|15241.1|15237.1|15212.9|15208.9|9716
1645657200000|2022-02-23 23:00:00|15245.8|15241.8|15266.1|15262.1|15266.1|15262.1|15244.2|15240.2|2184
1645660800000|2022-02-24 00:00:00|15262.9|15258.9|15294.2|15290.2|15294.2|15290.2|15262.9|15258.9|4962
1645664400000|2022-02-24 01:00:00|15297.3|15293.3|15266.1|15262.1|15297.3|15293.3|15253.6|15249.6|3084
1645668000000|2022-02-24 02:00:00|15269.2|15265.2|15303.6|15299.6|15309.8|15305.8|15262.9|15258.9|5227
1645671600000|2022-02-24 03:00:00|15300.4|15296.4|15381.7|15377.7|15400.4|15396.4|15291.1|15287.1|10207
1645675200000|2022-02-24 04:00:00|15378.6|15374.6|15394.2|15390.2|15428.6|15424.6|15378.6|15374.6|6985
1645678800000|2022-02-24 05:00:00|15392.6|15388.6|15409.8|15405.8|15425.4|15421.4|15391.1|15387.1|3523
1645682400000|2022-02-24 06:00:00|15412.9|15408.9|15422.3|15418.3|15431.7|15427.7|15389.5|15385.5|5956
1645686000000|2022-02-24 07:00:00|15423.9|15419.9|15377|15373|15425.4|15421.4|15362.9|15358.9|10840
1645689600000|2022-02-24 08:00:00|15378.6|15374.6|15394.2|15390.2|15397.3|15393.3|15337.9|15333.9|20170
1645693200000|2022-02-24 09:00:00|15391.1|15387.1|15422.3|15418.3|15431.7|15427.7|15366.1|15362.1|14366
1645696800000|2022-02-24 10:00:00|15419.2|15415.2|15469.2|15465.2|15475.4|15471.4|15416.1|15412.1|17557
1645700400000|2022-02-24 11:00:00|15466.1|15462.1|15412.9|15408.9|15481.7|15477.7|15409.8|15405.8|13200
1645704000000|2022-02-24 12:00:00|15416.1|15412.1|15459.8|15455.8|15472.3|15468.3|15409.8|15405.8|14907
1645707600000|2022-02-24 13:00:00|15456.7|15452.7|15456.7|15452.7|15472.3|15468.3|15422.3|15418.3|38918
1645711200000|2022-02-24 14:00:00|15459.8|15455.8|15378.6|15374.6|15459.8|15455.8|15350.4|15346.4|51437
1645714800000|2022-02-24 15:00:00|15380.1|15376.1|15328.6|15324.6|15391.1|15387.1|15312.9|15308.9|51038
1645718400000|2022-02-24 16:00:00|15331.7|15327.7|15287.9|15283.9|15331.7|15327.7|15287.9|15283.9|32390
1645722000000|2022-02-24 17:00:00|15291.1|15287.1|15316.1|15312.1|15334.8|15330.8|15281.7|15277.7|44380
1645725600000|2022-02-24 18:00:00|15314.5|15310.5|15319.2|15315.2|15353.6|15349.6|15300.4|15296.4|28340
1645729200000|2022-02-24 19:00:00|15316.1|15312.1|15244.2|15240.2|15322.3|15318.3|15241.1|15237.1|29394
1653055200000|2022-05-20 14:00:00|13984.8|13980.8|14034.8|14030.8|14052|14048|13972.3|13968.3|5797
1653058800000|2022-05-20 15:00:00|14036.4|14032.4|14037.9|14033.9|14066.1|14062.1|14016.1|14012.1|18215
1653062400000|2022-05-20 16:00:00|14036.4|14032.4|14084.8|14080.8|14097.3|14093.3|14034.8|14030.8|3881
1653066000000|2022-05-20 17:00:00|14086.4|14082.4|14062.9|14058.9|14106.7|14102.7|14050.4|14046.4|2153
1653069600000|2022-05-20 18:00:00|14064.5|14060.5|14081.7|14077.7|14095.8|14091.8|14062.9|14058.9|504
1653073200000|2022-05-20 19:00:00|14084.8|14080.8|14073.9|14069.9|14103.6|14099.6|14069.2|14065.2|10148
1653076800000|2022-05-20 20:00:00|14072.3|14068.3|14083.3|14079.3|14087.9|14083.9|14056.7|14052.7|1975
1653256800000|2022-05-22 22:00:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14050.4|14046.4|114
1653260400000|2022-05-22 23:00:00|14061.4|14057.4|14044.2|14040.2|14067.6|14063.6|14041.1|14037.1|121
1653264000000|2022-05-23 00:00:00|14045.8|14041.8|14044.2|14040.2|14062.9|14058.9|14028.6|14024.6|178
1653267600000|2022-05-23 01:00:00|14045.8|14041.8|14041.1|14037.1|14047.3|14043.3|14028.6|14024.6|66
1653271200000|2022-05-23 02:00:00|14042.6|14038.6|14047.3|14043.3|14062.9|14058.9|14037.9|14033.9|132
1653274800000|2022-05-23 03:00:00|14045.8|14041.8|14037.9|14033.9|14047.3|14043.3|14031.7|14027.7|114
1653278400000|2022-05-23 04:00:00|14036.4|14032.4|14028.6|14024.6|14037.9|14033.9|14025.4|14021.4|66
1653282000000|2022-05-23 05:00:00|14027|14023|13997.3|13993.3|14031.7|14027.7|13987.9|13983.9|180
1653285600000|2022-05-23 06:00:00|14000.4|13996.4|14009.8|14005.8|14022.3|14018.3|13994.2|13990.2|233
1653289200000|2022-05-23 07:00:00|14008.3|14004.3|14044.2|14040.2|14050.4|14046.4|14003.6|13999.6|579
1653292800000|2022-05-23 08:00:00|14042.6|14038.6|14028.6|14024.6|14050.4|14046.4|14016.1|14012.1|2049
1653296400000|2022-05-23 09:00:00|14030.1|14026.1|14017.6|14013.6|14033.3|14029.3|14009.8|14005.8|443
1653300000000|2022-05-23 10:00:00|14016.1|14012.1|14009.8|14005.8|14031.7|14027.7|14008.3|14004.3|677
1653303600000|2022-05-23 11:00:00|14011.4|14007.4|14012.9|14008.9|14019.2|14015.2|13997.3|13993.3|1269
1653307200000|2022-05-23 12:00:00|14011.4|14007.4|13984.8|13980.8|14019.2|14015.2|13972.3|13968.3|17039
1653310800000|2022-05-23 13:00:00|13987.9|13983.9|14022.3|14018.3|14044.2|14040.2|13966.1|13962.1|3562
1653314400000|2022-05-23 14:00:00|14023.9|14019.9|13984.8|13980.8|14037.9|14033.9|13981.7|13977.7|34920
1653318000000|2022-05-23 15:00:00|13987.9|13983.9|13944.2|13940.2|13997.3|13993.3|13925.4|13921.4|13373
1653321600000|2022-05-23 16:00:00|13942.6|13938.6|13939.5|13935.5|13950.4|13946.4|13922.3|13918.3|3751
1653325200000|2022-05-23 17:00:00|13937.9|13933.9|13937.9|13933.9|13953.6|13949.6|13934.8|13930.8|5097
1653328800000|2022-05-23 18:00:00|13941.1|13937.1|13934.8|13930.8|13944.2|13940.2|13919.2|13915.2|10427
1653332400000|2022-05-23 19:00:00|13931.7|13927.7|13919.2|13915.2|13933.3|13929.3|13916.1|13912.1|5851
1653336000000|2022-05-23 20:00:00|13920.8|13916.8|13944.2|13940.2|13947.3|13943.3|13909.8|13905.8|24816
1653343200000|2022-05-23 22:00:00|13962.9|13958.9|13956.7|13952.7|13969.2|13965.2|13955.1|13951.1|137
1653346800000|2022-05-23 23:00:00|13955.1|13951.1|13955.1|13951.1|13966.1|13962.1|13948.9|13944.9|172
1653350400000|2022-05-24 00:00:00|13956.7|13952.7|13961.4|13957.4|13969.2|13965.2|13950.4|13946.4|234
1653354000000|2022-05-24 01:00:00|13959.8|13955.8|13937.9|13933.9|13962.9|13958.9|13928.6|13924.6|848
1653357600000|2022-05-24 02:00:00|13936.4|13932.4|13959.8|13955.8|13966.1|13962.1|13936.4|13932.4|115
1653361200000|2022-05-24 03:00:00|13958.3|13954.3|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|116
1653364800000|2022-05-24 04:00:00|13966.1|13962.1|13959.8|13955.8|13969.2|13965.2|13955.1|13951.1|118
1653368400000|2022-05-24 05:00:00|13958.3|13954.3|13975.4|13971.4|13978.6|13974.6|13956.7|13952.7|287
1653372000000|2022-05-24 06:00:00|13977|13973|13978.6|13974.6|14000.4|13996.4|13966.1|13962.1|1686
1653375600000|2022-05-24 07:00:00|13977|13973|14019.2|14015.2|14025.4|14021.4|13961.4|13957.4|2191
1653379200000|2022-05-24 08:00:00|14020.8|14016.8|14031.7|14027.7|14041.1|14037.1|14000.4|13996.4|1687
1653382800000|2022-05-24 09:00:00|14028.6|14024.6|14016.1|14012.1|14031.7|14027.7|14009.8|14005.8|5994
1653386400000|2022-05-24 10:00:00|14019.2|14015.2|14006.7|14002.7|14019.2|14015.2|13991.1|13987.1|2409
1653390000000|2022-05-24 11:00:00|14009.8|14005.8|14012.9|14008.9|14022.3|14018.3|13991.1|13987.1|13458
1653393600000|2022-05-24 12:00:00|14014.5|14010.5|14003.6|13999.6|14034.8|14030.8|13986.4|13982.4|10921
1653397200000|2022-05-24 13:00:00|14002|13998|14072.3|14068.3|14078.6|14074.6|14000.4|13996.4|23157
1653400800000|2022-05-24 14:00:00|14075.4|14071.4|14134.8|14130.8|14159.8|14155.8|14075.4|14071.4|41463
1653404400000|2022-05-24 15:00:00|14136.4|14132.4|14131.7|14127.7|14156.7|14152.7|14116.1|14112.1|133790
1653408000000|2022-05-24 16:00:00|14134.8|14130.8|14134.8|14130.8|14147.3|14143.3|14106.7|14102.7|13021
1653411600000|2022-05-24 17:00:00|14136.4|14132.4|14097.3|14093.3|14141.1|14137.1|14094.2|14090.2|25374
1653415200000|2022-05-24 18:00:00|14098.9|14094.9|14100.4|14096.4|14116.1|14112.1|14091.1|14087.1|25565
1653418800000|2022-05-24 19:00:00|14102|14098|14091.1|14087.1|14109.8|14105.8|14081.7|14077.7|72473
1653422400000|2022-05-24 20:00:00|14087.9|14083.9|14109.8|14105.8|14112.9|14108.9|14087.9|14083.9|10825
1653429600000|2022-05-24 22:00:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14084.8|14080.8|173
1653433200000|2022-05-24 23:00:00|14094.2|14090.2|14103.6|14099.6|14103.6|14099.6|14087.9|14083.9|342
1653436800000|2022-05-25 00:00:00|14106.7|14102.7|14091.1|14087.1|14109.8|14105.8|14087.9|14083.9|921
1653440400000|2022-05-25 01:00:00|14092.6|14088.6|14103.6|14099.6|14106.7|14102.7|14081.7|14077.7|598
1653444000000|2022-05-25 02:00:00|14102|14098|14091.1|14087.1|14102|14098|14084.8|14080.8|736
1653447600000|2022-05-25 03:00:00|14092.6|14088.6|14087.9|14083.9|14094.2|14090.2|14081.7|14077.7|251
1653451200000|2022-05-25 04:00:00|14084.8|14080.8|14091.1|14087.1|14097.3|14093.3|14081.7|14077.7|360
1653454800000|2022-05-25 05:00:00|14087.9|14083.9|14097.3|14093.3|14106.7|14102.7|14081.7|14077.7|1712
1653458400000|2022-05-25 06:00:00|14100.4|14096.4|14100.4|14096.4|14128.6|14124.6|14097.3|14093.3|3118
1653462000000|2022-05-25 07:00:00|14097.3|14093.3|14109.8|14105.8|14112.9|14108.9|14081.7|14077.7|4371
1653465600000|2022-05-25 08:00:00|14106.7|14102.7|14119.2|14115.2|14144.2|14140.2|14103.6|14099.6|4233
1653469200000|2022-05-25 09:00:00|14117.6|14113.6|14109.8|14105.8|14137.9|14133.9|14106.7|14102.7|12135
1653472800000|2022-05-25 10:00:00|14112.9|14108.9|14106.7|14102.7|14116.1|14112.1|14100.4|14096.4|16812
1653476400000|2022-05-25 11:00:00|14103.6|14099.6|14137.9|14133.9|14150.4|14146.4|14100.4|14096.4|9769
1653480000000|2022-05-25 12:00:00|14141.1|14137.1|14128.6|14124.6|14172.3|14168.3|14116.1|14112.1|23406
1653483600000|2022-05-25 13:00:00|14127|14123|14081.7|14077.7|14150.4|14146.4|14078.6|14074.6|38777
1653487200000|2022-05-25 14:00:00|14078.6|14074.6|14087.9|14083.9|14094.2|14090.2|14055.1|14051.1|174850
1653490800000|2022-05-25 15:00:00|14084.8|14080.8|14091.1|14087.1|14122.3|14118.3|14084.8|14080.8|50934
1653494400000|2022-05-25 16:00:00|14087.9|14083.9|14069.2|14065.2|14091.1|14087.1|14059.8|14055.8|20304
1653498000000|2022-05-25 17:00:00|14072.3|14068.3|14077|14073|14087.9|14083.9|14062.9|14058.9|17513
1653501600000|2022-05-25 18:00:00|14075.4|14071.4|14091.1|14087.1|14100.4|14096.4|14066.1|14062.1|26487
1653505200000|2022-05-25 19:00:00|14087.9|14083.9|14097.3|14093.3|14103.6|14099.6|14072.3|14068.3|29964
1653508800000|2022-05-25 20:00:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14066.1|14062.1|16062
1653516000000|2022-05-25 22:00:00|14087.9|14083.9|14091.1|14087.1|14097.3|14093.3|14077|14073|460
1653519600000|2022-05-25 23:00:00|14089.5|14085.5|14100.4|14096.4|14103.6|14099.6|14089.5|14085.5|212
1653523200000|2022-05-26 00:00:00|14097.3|14093.3|14041.1|14037.1|14097.3|14093.3|14037.9|14033.9|731
1653526800000|2022-05-26 01:00:00|14037.9|14033.9|14075.4|14071.4|14078.6|14074.6|14037.9|14033.9|1324
1653530400000|2022-05-26 02:00:00|14078.6|14074.6|14062.9|14058.9|14078.6|14074.6|14047.3|14043.3|3189
1653534000000|2022-05-26 03:00:00|14066.1|14062.1|14084.8|14080.8|14087.9|14083.9|14062.9|14058.9|618
1653537600000|2022-05-26 04:00:00|14086.4|14082.4|14097.3|14093.3|14103.6|14099.6|14078.6|14074.6|684
1653541200000|2022-05-26 05:00:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14081.7|14077.7|875
1653544800000|2022-05-26 06:00:00|14092.6|14088.6|14125.4|14121.4|14131.7|14127.7|14092.6|14088.6|4887
1653548400000|2022-05-26 07:00:00|14128.6|14124.6|14150.4|14146.4|14156.7|14152.7|14112.9|14108.9|4574
1653552000000|2022-05-26 08:00:00|14153.6|14149.6|14128.6|14124.6|14159.8|14155.8|14128.6|14124.6|4950
1653555600000|2022-05-26 09:00:00|14125.4|14121.4|14100.4|14096.4|14134.8|14130.8|14094.2|14090.2|4219
1653559200000|2022-05-26 10:00:00|14102|14098|14094.2|14090.2|14128.6|14124.6|14091.1|14087.1|8629
1653562800000|2022-05-26 11:00:00|14097.3|14093.3|14053.6|14049.6|14100.4|14096.4|14028.6|14024.6|8721
1653566400000|2022-05-26 12:00:00|14050.4|14046.4|14066.1|14062.1|14097.3|14093.3|14041.1|14037.1|20300
1653570000000|2022-05-26 13:00:00|14062.9|14058.9|14075.4|14071.4|14087.9|14083.9|14041.1|14037.1|51151
1653573600000|2022-05-26 14:00:00|14078.6|14074.6|14034.8|14030.8|14087.9|14083.9|14031.7|14027.7|29143
1653577200000|2022-05-26 15:00:00|14031.7|14027.7|14025.4|14021.4|14037.9|14033.9|14000.4|13996.4|32934
1653580800000|2022-05-26 16:00:00|14028.6|14024.6|14009.8|14005.8|14044.2|14040.2|14003.6|13999.6|31651
1653584400000|2022-05-26 17:00:00|14011.4|14007.4|14069.2|14065.2|14084.8|14080.8|14009.8|14005.8|19838
1653588000000|2022-05-26 18:00:00|14072.3|14068.3|14072.3|14068.3|14081.7|14077.7|14056.7|14052.7|19867
1653591600000|2022-05-26 19:00:00|14069.2|14065.2|14087.9|14083.9|14091.1|14087.1|14069.2|14065.2|17204
1653595200000|2022-05-26 20:00:00|14091.1|14087.1|14084.8|14080.8|14109.8|14105.8|14081.7|14077.7|13163
1653602400000|2022-05-26 22:00:00|14080.1|14076.1|14097.3|14093.3|14098.9|14094.9|14080.1|14076.1|1141
1653606000000|2022-05-26 23:00:00|14094.2|14090.2|14081.7|14077.7|14094.2|14090.2|14078.6|14074.6|482
1653609600000|2022-05-27 00:00:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14059.8|14055.8|1375
1653613200000|2022-05-27 01:00:00|14078.6|14074.6|14075.4|14071.4|14087.9|14083.9|14072.3|14068.3|1211
1653616800000|2022-05-27 02:00:00|14078.6|14074.6|14094.2|14090.2|14103.6|14099.6|14075.4|14071.4|1755
1653620400000|2022-05-27 03:00:00|14095.8|14091.8|14087.9|14083.9|14097.3|14093.3|14078.6|14074.6|633
1653624000000|2022-05-27 04:00:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14080.1|14076.1|1121
1653627600000|2022-05-27 05:00:00|14083.3|14079.3|14094.2|14090.2|14097.3|14093.3|14078.6|14074.6|1275
1653631200000|2022-05-27 06:00:00|14097.3|14093.3|14100.4|14096.4|14112.9|14108.9|14091.1|14087.1|2767
1653634800000|2022-05-27 07:00:00|14103.6|14099.6|14087.9|14083.9|14106.7|14102.7|14078.6|14074.6|7492
1653638400000|2022-05-27 08:00:00|14091.1|14087.1|14078.6|14074.6|14100.4|14096.4|14078.6|14074.6|10028
1653642000000|2022-05-27 09:00:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14069.2|14065.2|3927
1653645600000|2022-05-27 10:00:00|14087.9|14083.9|14116.1|14112.1|14122.3|14118.3|14084.8|14080.8|3624
1653649200000|2022-05-27 11:00:00|14119.2|14115.2|14144.2|14140.2|14144.2|14140.2|14116.1|14112.1|9718
1653652800000|2022-05-27 12:00:00|14147.3|14143.3|14109.8|14105.8|14150.4|14146.4|14100.4|14096.4|13252
1653656400000|2022-05-27 13:00:00|14112.9|14108.9|14156.7|14152.7|14159.8|14155.8|14109.8|14105.8|13882
1653660000000|2022-05-27 14:00:00|14153.6|14149.6|14144.2|14140.2|14169.2|14165.2|14137.9|14133.9|16019
1653663600000|2022-05-27 15:00:00|14147.3|14143.3|14131.7|14127.7|14147.3|14143.3|14116.1|14112.1|14519
1653667200000|2022-05-27 16:00:00|14128.6|14124.6|14097.3|14093.3|14131.7|14127.7|14094.2|14090.2|10322
1653670800000|2022-05-27 17:00:00|14094.2|14090.2|14103.6|14099.6|14103.6|14099.6|14087.9|14083.9|7664
1653674400000|2022-05-27 18:00:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14091.1|14087.1|3153
1653678000000|2022-05-27 19:00:00|14097.3|14093.3|14100.4|14096.4|14112.9|14108.9|14094.2|14090.2|3746
1653681600000|2022-05-27 20:00:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14097.3|14093.3|3812
1653256800000|2022-05-22 22:00:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14050.4|14046.4|114
1653260400000|2022-05-22 23:00:00|14061.4|14057.4|14044.2|14040.2|14067.6|14063.6|14041.1|14037.1|121
1653264000000|2022-05-23 00:00:00|14045.8|14041.8|14044.2|14040.2|14062.9|14058.9|14028.6|14024.6|178
1653267600000|2022-05-23 01:00:00|14045.8|14041.8|14041.1|14037.1|14047.3|14043.3|14028.6|14024.6|66
1653271200000|2022-05-23 02:00:00|14042.6|14038.6|14047.3|14043.3|14062.9|14058.9|14037.9|14033.9|132
1653274800000|2022-05-23 03:00:00|14045.8|14041.8|14037.9|14033.9|14047.3|14043.3|14031.7|14027.7|114
1653278400000|2022-05-23 04:00:00|14036.4|14032.4|14028.6|14024.6|14037.9|14033.9|14025.4|14021.4|66
1653282000000|2022-05-23 05:00:00|14027|14023|13997.3|13993.3|14031.7|14027.7|13987.9|13983.9|180
1653285600000|2022-05-23 06:00:00|14000.4|13996.4|14009.8|14005.8|14022.3|14018.3|13994.2|13990.2|233
1653289200000|2022-05-23 07:00:00|14008.3|14004.3|14044.2|14040.2|14050.4|14046.4|14003.6|13999.6|579
1653292800000|2022-05-23 08:00:00|14042.6|14038.6|14028.6|14024.6|14050.4|14046.4|14016.1|14012.1|2049
1653296400000|2022-05-23 09:00:00|14030.1|14026.1|14017.6|14013.6|14033.3|14029.3|14009.8|14005.8|443
1653300000000|2022-05-23 10:00:00|14016.1|14012.1|14009.8|14005.8|14031.7|14027.7|14008.3|14004.3|677
1653303600000|2022-05-23 11:00:00|14011.4|14007.4|14012.9|14008.9|14019.2|14015.2|13997.3|13993.3|1269
1653307200000|2022-05-23 12:00:00|14011.4|14007.4|13984.8|13980.8|14019.2|14015.2|13972.3|13968.3|17039
1653310800000|2022-05-23 13:00:00|13987.9|13983.9|14022.3|14018.3|14044.2|14040.2|13966.1|13962.1|3562
1653314400000|2022-05-23 14:00:00|14023.9|14019.9|13984.8|13980.8|14037.9|14033.9|13981.7|13977.7|34920
1653318000000|2022-05-23 15:00:00|13987.9|13983.9|13944.2|13940.2|13997.3|13993.3|13925.4|13921.4|13373
1653321600000|2022-05-23 16:00:00|13942.6|13938.6|13939.5|13935.5|13950.4|13946.4|13922.3|13918.3|3751
1653325200000|2022-05-23 17:00:00|13937.9|13933.9|13937.9|13933.9|13953.6|13949.6|13934.8|13930.8|5097
1653328800000|2022-05-23 18:00:00|13941.1|13937.1|13934.8|13930.8|13944.2|13940.2|13919.2|13915.2|10427
1653332400000|2022-05-23 19:00:00|13931.7|13927.7|13919.2|13915.2|13933.3|13929.3|13916.1|13912.1|5851
1653336000000|2022-05-23 20:00:00|13920.8|13916.8|13944.2|13940.2|13947.3|13943.3|13909.8|13905.8|24816
1653343200000|2022-05-23 22:00:00|13962.9|13958.9|13956.7|13952.7|13969.2|13965.2|13955.1|13951.1|137
1653346800000|2022-05-23 23:00:00|13955.1|13951.1|13955.1|13951.1|13966.1|13962.1|13948.9|13944.9|172
1653350400000|2022-05-24 00:00:00|13956.7|13952.7|13961.4|13957.4|13969.2|13965.2|13950.4|13946.4|234
1653354000000|2022-05-24 01:00:00|13959.8|13955.8|13937.9|13933.9|13962.9|13958.9|13928.6|13924.6|848
1653357600000|2022-05-24 02:00:00|13936.4|13932.4|13959.8|13955.8|13966.1|13962.1|13936.4|13932.4|115
1653361200000|2022-05-24 03:00:00|13958.3|13954.3|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|116
1653364800000|2022-05-24 04:00:00|13966.1|13962.1|13959.8|13955.8|13969.2|13965.2|13955.1|13951.1|118
1653368400000|2022-05-24 05:00:00|13958.3|13954.3|13975.4|13971.4|13978.6|13974.6|13956.7|13952.7|287
1653372000000|2022-05-24 06:00:00|13977|13973|13978.6|13974.6|14000.4|13996.4|13966.1|13962.1|1686
1653375600000|2022-05-24 07:00:00|13977|13973|14019.2|14015.2|14025.4|14021.4|13961.4|13957.4|2191
1653379200000|2022-05-24 08:00:00|14020.8|14016.8|14031.7|14027.7|14041.1|14037.1|14000.4|13996.4|1687
1653382800000|2022-05-24 09:00:00|14028.6|14024.6|14016.1|14012.1|14031.7|14027.7|14009.8|14005.8|5994
1653386400000|2022-05-24 10:00:00|14019.2|14015.2|14006.7|14002.7|14019.2|14015.2|13991.1|13987.1|2409
1653390000000|2022-05-24 11:00:00|14009.8|14005.8|14012.9|14008.9|14022.3|14018.3|13991.1|13987.1|13458
1653393600000|2022-05-24 12:00:00|14014.5|14010.5|14003.6|13999.6|14034.8|14030.8|13986.4|13982.4|10921
1653397200000|2022-05-24 13:00:00|14002|13998|14072.3|14068.3|14078.6|14074.6|14000.4|13996.4|23157
1653400800000|2022-05-24 14:00:00|14075.4|14071.4|14134.8|14130.8|14159.8|14155.8|14075.4|14071.4|41463
1653404400000|2022-05-24 15:00:00|14136.4|14132.4|14131.7|14127.7|14156.7|14152.7|14116.1|14112.1|133790
1653408000000|2022-05-24 16:00:00|14134.8|14130.8|14134.8|14130.8|14147.3|14143.3|14106.7|14102.7|13021
1653411600000|2022-05-24 17:00:00|14136.4|14132.4|14097.3|14093.3|14141.1|14137.1|14094.2|14090.2|25374
1653415200000|2022-05-24 18:00:00|14098.9|14094.9|14100.4|14096.4|14116.1|14112.1|14091.1|14087.1|25565
1653418800000|2022-05-24 19:00:00|14102|14098|14091.1|14087.1|14109.8|14105.8|14081.7|14077.7|72473
1653422400000|2022-05-24 20:00:00|14087.9|14083.9|14109.8|14105.8|14112.9|14108.9|14087.9|14083.9|10825
1653429600000|2022-05-24 22:00:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14084.8|14080.8|173
1653433200000|2022-05-24 23:00:00|14094.2|14090.2|14103.6|14099.6|14103.6|14099.6|14087.9|14083.9|342
1653436800000|2022-05-25 00:00:00|14106.7|14102.7|14091.1|14087.1|14109.8|14105.8|14087.9|14083.9|921
1653440400000|2022-05-25 01:00:00|14092.6|14088.6|14103.6|14099.6|14106.7|14102.7|14081.7|14077.7|598
1653444000000|2022-05-25 02:00:00|14102|14098|14091.1|14087.1|14102|14098|14084.8|14080.8|736
1653447600000|2022-05-25 03:00:00|14092.6|14088.6|14087.9|14083.9|14094.2|14090.2|14081.7|14077.7|251
1653451200000|2022-05-25 04:00:00|14084.8|14080.8|14091.1|14087.1|14097.3|14093.3|14081.7|14077.7|360
1653454800000|2022-05-25 05:00:00|14087.9|14083.9|14097.3|14093.3|14106.7|14102.7|14081.7|14077.7|1712
1653458400000|2022-05-25 06:00:00|14100.4|14096.4|14100.4|14096.4|14128.6|14124.6|14097.3|14093.3|3118
1653462000000|2022-05-25 07:00:00|14097.3|14093.3|14109.8|14105.8|14112.9|14108.9|14081.7|14077.7|4371
1653465600000|2022-05-25 08:00:00|14106.7|14102.7|14119.2|14115.2|14144.2|14140.2|14103.6|14099.6|4233
1653469200000|2022-05-25 09:00:00|14117.6|14113.6|14109.8|14105.8|14137.9|14133.9|14106.7|14102.7|12135
1653472800000|2022-05-25 10:00:00|14112.9|14108.9|14106.7|14102.7|14116.1|14112.1|14100.4|14096.4|16812
1653476400000|2022-05-25 11:00:00|14103.6|14099.6|14137.9|14133.9|14150.4|14146.4|14100.4|14096.4|9769
1653480000000|2022-05-25 12:00:00|14141.1|14137.1|14128.6|14124.6|14172.3|14168.3|14116.1|14112.1|23406
1653483600000|2022-05-25 13:00:00|14127|14123|14081.7|14077.7|14150.4|14146.4|14078.6|14074.6|38777
1653487200000|2022-05-25 14:00:00|14078.6|14074.6|14087.9|14083.9|14094.2|14090.2|14055.1|14051.1|174850
1653490800000|2022-05-25 15:00:00|14084.8|14080.8|14091.1|14087.1|14122.3|14118.3|14084.8|14080.8|50934
1653494400000|2022-05-25 16:00:00|14087.9|14083.9|14069.2|14065.2|14091.1|14087.1|14059.8|14055.8|20304
1653498000000|2022-05-25 17:00:00|14072.3|14068.3|14077|14073|14087.9|14083.9|14062.9|14058.9|17513
1653501600000|2022-05-25 18:00:00|14075.4|14071.4|14091.1|14087.1|14100.4|14096.4|14066.1|14062.1|26487
1653505200000|2022-05-25 19:00:00|14087.9|14083.9|14097.3|14093.3|14103.6|14099.6|14072.3|14068.3|29964
1653508800000|2022-05-25 20:00:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14066.1|14062.1|16062
1653516000000|2022-05-25 22:00:00|14087.9|14083.9|14091.1|14087.1|14097.3|14093.3|14077|14073|460
1653519600000|2022-05-25 23:00:00|14089.5|14085.5|14100.4|14096.4|14103.6|14099.6|14089.5|14085.5|212
1653523200000|2022-05-26 00:00:00|14097.3|14093.3|14041.1|14037.1|14097.3|14093.3|14037.9|14033.9|731
1653526800000|2022-05-26 01:00:00|14037.9|14033.9|14075.4|14071.4|14078.6|14074.6|14037.9|14033.9|1324
1653530400000|2022-05-26 02:00:00|14078.6|14074.6|14062.9|14058.9|14078.6|14074.6|14047.3|14043.3|3189
1653534000000|2022-05-26 03:00:00|14066.1|14062.1|14084.8|14080.8|14087.9|14083.9|14062.9|14058.9|618
1653537600000|2022-05-26 04:00:00|14086.4|14082.4|14097.3|14093.3|14103.6|14099.6|14078.6|14074.6|684
1653541200000|2022-05-26 05:00:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14081.7|14077.7|875
1653544800000|2022-05-26 06:00:00|14092.6|14088.6|14125.4|14121.4|14131.7|14127.7|14092.6|14088.6|4887
1653548400000|2022-05-26 07:00:00|14128.6|14124.6|14150.4|14146.4|14156.7|14152.7|14112.9|14108.9|4574
1653552000000|2022-05-26 08:00:00|14153.6|14149.6|14128.6|14124.6|14159.8|14155.8|14128.6|14124.6|4950
1653555600000|2022-05-26 09:00:00|14125.4|14121.4|14100.4|14096.4|14134.8|14130.8|14094.2|14090.2|4219
1653559200000|2022-05-26 10:00:00|14102|14098|14094.2|14090.2|14128.6|14124.6|14091.1|14087.1|8629
1653562800000|2022-05-26 11:00:00|14097.3|14093.3|14053.6|14049.6|14100.4|14096.4|14028.6|14024.6|8721
1653566400000|2022-05-26 12:00:00|14050.4|14046.4|14066.1|14062.1|14097.3|14093.3|14041.1|14037.1|20300
1653570000000|2022-05-26 13:00:00|14062.9|14058.9|14075.4|14071.4|14087.9|14083.9|14041.1|14037.1|51151
1653573600000|2022-05-26 14:00:00|14078.6|14074.6|14034.8|14030.8|14087.9|14083.9|14031.7|14027.7|29143
1653577200000|2022-05-26 15:00:00|14031.7|14027.7|14025.4|14021.4|14037.9|14033.9|14000.4|13996.4|32934
1653580800000|2022-05-26 16:00:00|14028.6|14024.6|14009.8|14005.8|14044.2|14040.2|14003.6|13999.6|31651
1653584400000|2022-05-26 17:00:00|14011.4|14007.4|14069.2|14065.2|14084.8|14080.8|14009.8|14005.8|19838
1653588000000|2022-05-26 18:00:00|14072.3|14068.3|14072.3|14068.3|14081.7|14077.7|14056.7|14052.7|19867
1653591600000|2022-05-26 19:00:00|14069.2|14065.2|14087.9|14083.9|14091.1|14087.1|14069.2|14065.2|17204
1653595200000|2022-05-26 20:00:00|14091.1|14087.1|14084.8|14080.8|14109.8|14105.8|14081.7|14077.7|13163
1653602400000|2022-05-26 22:00:00|14080.1|14076.1|14097.3|14093.3|14098.9|14094.9|14080.1|14076.1|1141
1653606000000|2022-05-26 23:00:00|14094.2|14090.2|14081.7|14077.7|14094.2|14090.2|14078.6|14074.6|482
1653609600000|2022-05-27 00:00:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14059.8|14055.8|1375
1653613200000|2022-05-27 01:00:00|14078.6|14074.6|14075.4|14071.4|14087.9|14083.9|14072.3|14068.3|1211
1653616800000|2022-05-27 02:00:00|14078.6|14074.6|14094.2|14090.2|14103.6|14099.6|14075.4|14071.4|1755
1653620400000|2022-05-27 03:00:00|14095.8|14091.8|14087.9|14083.9|14097.3|14093.3|14078.6|14074.6|633
1653624000000|2022-05-27 04:00:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14080.1|14076.1|1121
1653627600000|2022-05-27 05:00:00|14083.3|14079.3|14094.2|14090.2|14097.3|14093.3|14078.6|14074.6|1275
1653631200000|2022-05-27 06:00:00|14097.3|14093.3|14100.4|14096.4|14112.9|14108.9|14091.1|14087.1|2767
1653634800000|2022-05-27 07:00:00|14103.6|14099.6|14087.9|14083.9|14106.7|14102.7|14078.6|14074.6|7492
1653638400000|2022-05-27 08:00:00|14091.1|14087.1|14078.6|14074.6|14100.4|14096.4|14078.6|14074.6|10028
1653642000000|2022-05-27 09:00:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14069.2|14065.2|3927
1653645600000|2022-05-27 10:00:00|14087.9|14083.9|14116.1|14112.1|14122.3|14118.3|14084.8|14080.8|3624
1653649200000|2022-05-27 11:00:00|14119.2|14115.2|14144.2|14140.2|14144.2|14140.2|14116.1|14112.1|9718
1653652800000|2022-05-27 12:00:00|14147.3|14143.3|14109.8|14105.8|14150.4|14146.4|14100.4|14096.4|13252
1653656400000|2022-05-27 13:00:00|14112.9|14108.9|14156.7|14152.7|14159.8|14155.8|14109.8|14105.8|13882
1653660000000|2022-05-27 14:00:00|14153.6|14149.6|14144.2|14140.2|14169.2|14165.2|14137.9|14133.9|16019
1653663600000|2022-05-27 15:00:00|14147.3|14143.3|14131.7|14127.7|14147.3|14143.3|14116.1|14112.1|14519
1653667200000|2022-05-27 16:00:00|14128.6|14124.6|14097.3|14093.3|14131.7|14127.7|14094.2|14090.2|10322
1653670800000|2022-05-27 17:00:00|14094.2|14090.2|14103.6|14099.6|14103.6|14099.6|14087.9|14083.9|7664
1653674400000|2022-05-27 18:00:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14091.1|14087.1|3153
1653678000000|2022-05-27 19:00:00|14097.3|14093.3|14100.4|14096.4|14112.9|14108.9|14094.2|14090.2|3746
1653681600000|2022-05-27 20:00:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14097.3|14093.3|3812
1653861600000|2022-05-29 22:00:00|14094.2|14090.2|14103.6|14099.6|14106.7|14102.7|14092.6|14088.6|789
1653865200000|2022-05-29 23:00:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14091.1|14087.1|451
1653868800000|2022-05-30 00:00:00|14097.3|14093.3|14106.7|14102.7|14109.8|14105.8|14094.2|14090.2|701
1653872400000|2022-05-30 01:00:00|14103.6|14099.6|14100.4|14096.4|14109.8|14105.8|14097.3|14093.3|1601
1653876000000|2022-05-30 02:00:00|14098.9|14094.9|14094.2|14090.2|14103.6|14099.6|14091.1|14087.1|575
1653879600000|2022-05-30 03:00:00|14091.1|14087.1|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|437
1653883200000|2022-05-30 04:00:00|14097.3|14093.3|14081.7|14077.7|14100.4|14096.4|14081.7|14077.7|356
1653886800000|2022-05-30 05:00:00|14083.3|14079.3|14075.4|14071.4|14084.8|14080.8|14075.4|14071.4|749
1653890400000|2022-05-30 06:00:00|14078.6|14074.6|14053.6|14049.6|14078.6|14074.6|14053.6|14049.6|1568
1653894000000|2022-05-30 07:00:00|14050.4|14046.4|14012.9|14008.9|14053.6|14049.6|14009.8|14005.8|3327
1653897600000|2022-05-30 08:00:00|14009.8|14005.8|14016.1|14012.1|14022.3|14018.3|13991.1|13987.1|3454
1653901200000|2022-05-30 09:00:00|14019.2|14015.2|14016.1|14012.1|14020.8|14016.8|14003.6|13999.6|1799
1653904800000|2022-05-30 10:00:00|14019.2|14015.2|14000.4|13996.4|14019.2|14015.2|13997.3|13993.3|997
1653908400000|2022-05-30 11:00:00|13997.3|13993.3|14016.1|14012.1|14019.2|14015.2|13997.3|13993.3|1411
1653912000000|2022-05-30 12:00:00|14012.9|14008.9|13997.3|13993.3|14020.8|14016.8|13984.8|13980.8|2884
1653915600000|2022-05-30 13:00:00|13994.2|13990.2|13994.2|13990.2|14012.9|14008.9|13991.1|13987.1|1936
1653919200000|2022-05-30 14:00:00|13997.3|13993.3|14003.6|13999.6|14009.8|14005.8|13991.1|13987.1|1890
1653922800000|2022-05-30 15:00:00|14000.4|13996.4|14000.4|13996.4|14009.8|14005.8|13997.3|13993.3|2127
1653926400000|2022-05-30 16:00:00|14002|13998|14012.9|14008.9|14012.9|14008.9|13997.3|13993.3|2073
1653948000000|2022-05-30 22:00:00|14016.1|14012.1|14019.2|14015.2|14028.6|14024.6|14016.1|14012.1|949
1653951600000|2022-05-30 23:00:00|14016.1|14012.1|14003.6|13999.6|14016.1|14012.1|13997.3|13993.3|740
1653955200000|2022-05-31 00:00:00|14006.7|14002.7|13947.3|13943.3|14006.7|14002.7|13937.9|13933.9|4741
1653958800000|2022-05-31 01:00:00|13944.2|13940.2|13950.4|13946.4|13978.6|13974.6|13944.2|13940.2|4788
1653962400000|2022-05-31 02:00:00|13947.3|13943.3|13934.8|13930.8|13953.6|13949.6|13934.8|13930.8|3098
1653966000000|2022-05-31 03:00:00|13937.9|13933.9|13934.8|13930.8|13950.4|13946.4|13934.8|13930.8|997
1653969600000|2022-05-31 04:00:00|13936.4|13932.4|13937.9|13933.9|13947.3|13943.3|13934.8|13930.8|992
1653973200000|2022-05-31 05:00:00|13941.1|13937.1|13944.2|13940.2|13950.4|13946.4|13934.8|13930.8|1184
1653976800000|2022-05-31 06:00:00|13947.3|13943.3|13941.1|13937.1|13953.6|13949.6|13922.3|13918.3|3501
1653980400000|2022-05-31 07:00:00|13942.6|13938.6|13997.3|13993.3|14006.7|14002.7|13941.1|13937.1|6208
1653984000000|2022-05-31 08:00:00|13995.8|13991.8|13962.9|13958.9|13997.3|13993.3|13959.8|13955.8|3420
1653987600000|2022-05-31 09:00:00|13959.8|13955.8|13962.9|13958.9|13972.3|13968.3|13944.2|13940.2|4650
1653991200000|2022-05-31 10:00:00|13966.1|13962.1|13972.3|13968.3|13978.6|13974.6|13953.6|13949.6|2639
1653994800000|2022-05-31 11:00:00|13969.2|13965.2|13975.4|13971.4|13994.2|13990.2|13966.1|13962.1|5194
1653998400000|2022-05-31 12:00:00|13972.3|13968.3|13894.2|13890.2|13978.6|13974.6|13869.2|13865.2|22037
1654002000000|2022-05-31 13:00:00|13891.1|13887.1|13911.4|13907.4|13950.4|13946.4|13887.9|13883.9|19505
1654005600000|2022-05-31 14:00:00|13909.8|13905.8|13891.1|13887.1|13912.9|13908.9|13884.8|13880.8|16398
1654009200000|2022-05-31 15:00:00|13887.9|13883.9|13925.4|13921.4|13937.9|13933.9|13875.4|13871.4|17542
1654012800000|2022-05-31 16:00:00|13922.3|13918.3|13925.4|13921.4|13937.9|13933.9|13919.2|13915.2|8663
1654016400000|2022-05-31 17:00:00|13922.3|13918.3|13925.4|13921.4|13936.4|13932.4|13919.2|13915.2|8888
1654020000000|2022-05-31 18:00:00|13928.6|13924.6|13947.3|13943.3|13947.3|13943.3|13925.4|13921.4|13839
1654023600000|2022-05-31 19:00:00|13944.2|13940.2|13934.8|13930.8|13950.4|13946.4|13881.7|13877.7|23277
1654027200000|2022-05-31 20:00:00|13931.7|13927.7|13953.6|13949.6|13956.7|13952.7|13906.7|13902.7|17534
1654034400000|2022-05-31 22:00:00|13950.4|13946.4|13944.2|13940.2|13956.7|13952.7|13941.1|13937.1|1526
1654038000000|2022-05-31 23:00:00|13941.1|13937.1|13934.8|13930.8|13944.2|13940.2|13931.7|13927.7|967
1654041600000|2022-06-01 00:00:00|13931.7|13927.7|13912.9|13908.9|13934.8|13930.8|13909.8|13905.8|2596
1654045200000|2022-06-01 01:00:00|13916.1|13912.1|13919.2|13915.2|13925.4|13921.4|13909.8|13905.8|2231
1654048800000|2022-06-01 02:00:00|13922.3|13918.3|13928.6|13924.6|13928.6|13924.6|13912.9|13908.9|1133
1654052400000|2022-06-01 03:00:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13927|13923|534
1654056000000|2022-06-01 04:00:00|13931.7|13927.7|13931.7|13927.7|13941.1|13937.1|13928.6|13924.6|1314
1654059600000|2022-06-01 05:00:00|13930.1|13926.1|13925.4|13921.4|13931.7|13927.7|13916.1|13912.1|1254
1654063200000|2022-06-01 06:00:00|13928.6|13924.6|13916.1|13912.1|13944.2|13940.2|13916.1|13912.1|1971
1654066800000|2022-06-01 07:00:00|13912.9|13908.9|13922.3|13918.3|13925.4|13921.4|13894.2|13890.2|6321
1654070400000|2022-06-01 08:00:00|13920.8|13916.8|13928.6|13924.6|13931.7|13927.7|13911.4|13907.4|3417
1654074000000|2022-06-01 09:00:00|13930.1|13926.1|13937.9|13933.9|13941.1|13937.1|13925.4|13921.4|2589
1654077600000|2022-06-01 10:00:00|13934.8|13930.8|13941.1|13937.1|13944.2|13940.2|13931.7|13927.7|2339
1654081200000|2022-06-01 11:00:00|13937.9|13933.9|13909.8|13905.8|13941.1|13937.1|13903.6|13899.6|6573
1654084800000|2022-06-01 12:00:00|13912.9|13908.9|13962.9|13958.9|13962.9|13958.9|13909.8|13905.8|11561
1654088400000|2022-06-01 13:00:00|13966.1|13962.1|13981.7|13977.7|14000.4|13996.4|13950.4|13946.4|21165
1654092000000|2022-06-01 14:00:00|13969.2|13965.2|13875.4|13871.4|13972.3|13968.3|13834.8|13830.8|36657
1654095600000|2022-06-01 15:00:00|13878.6|13874.6|13856.7|13852.7|13878.6|13874.6|13847.3|13843.3|15494
1654099200000|2022-06-01 16:00:00|13859.8|13855.8|13831.7|13827.7|13872.3|13868.3|13822.3|13818.3|15647
1654102800000|2022-06-01 17:00:00|13834.8|13830.8|13844.2|13840.2|13850.4|13846.4|13831.7|13827.7|10254
1654106400000|2022-06-01 18:00:00|13847.3|13843.3|13859.8|13855.8|13869.2|13865.2|13844.2|13840.2|9185
1654110000000|2022-06-01 19:00:00|13856.7|13852.7|13866.1|13862.1|13869.2|13865.2|13844.2|13840.2|12939
1654113600000|2022-06-01 20:00:00|13869.2|13865.2|13887.9|13883.9|13887.9|13883.9|13859.8|13855.8|7499
1654120800000|2022-06-01 22:00:00|13916.1|13912.1|13891.1|13887.1|13916.1|13912.1|13875.4|13871.4|1427
1654124400000|2022-06-01 23:00:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13875.4|13871.4|911
1654128000000|2022-06-02 00:00:00|13889.5|13885.5|13887.9|13883.9|13903.6|13899.6|13887.9|13883.9|2684
1654131600000|2022-06-02 01:00:00|13891.1|13887.1|13881.7|13877.7|13891.1|13887.1|13872.3|13868.3|1184
1654135200000|2022-06-02 02:00:00|13884.8|13880.8|13872.3|13868.3|13891.1|13887.1|13869.2|13865.2|980
1654138800000|2022-06-02 03:00:00|13869.2|13865.2|13881.7|13877.7|13884.8|13880.8|13869.2|13865.2|942
1654142400000|2022-06-02 04:00:00|13883.3|13879.3|13887.9|13883.9|13887.9|13883.9|13878.6|13874.6|603
1654146000000|2022-06-02 05:00:00|13884.8|13880.8|13884.8|13880.8|13900.4|13896.4|13878.6|13874.6|1213
1654149600000|2022-06-02 06:00:00|13887.9|13883.9|13881.7|13877.7|13891.1|13887.1|13878.6|13874.6|1398
1654153200000|2022-06-02 07:00:00|13880.1|13876.1|13878.6|13874.6|13884.8|13880.8|13866.1|13862.1|3087
1654156800000|2022-06-02 08:00:00|13875.4|13871.4|13878.6|13874.6|13881.7|13877.7|13859.8|13855.8|3597
1654160400000|2022-06-02 09:00:00|13875.4|13871.4|13884.8|13880.8|13894.2|13890.2|13875.4|13871.4|1869
1654164000000|2022-06-02 10:00:00|13887.9|13883.9|13897.3|13893.3|13897.3|13893.3|13866.1|13862.1|3276
1654167600000|2022-06-02 11:00:00|13900.4|13896.4|13900.4|13896.4|13906.7|13902.7|13891.1|13887.1|3481
1654171200000|2022-06-02 12:00:00|13903.6|13899.6|13887.9|13883.9|13934.8|13930.8|13884.8|13880.8|15856
1654174800000|2022-06-02 13:00:00|13886.4|13882.4|13831.7|13827.7|13922.3|13918.3|13816.1|13812.1|20129
1654178400000|2022-06-02 14:00:00|13834.8|13830.8|13866.1|13862.1|13887.9|13883.9|13812.9|13808.9|17915
1654182000000|2022-06-02 15:00:00|13862.9|13858.9|13853.6|13849.6|13891.1|13887.1|13853.6|13849.6|10631
1654185600000|2022-06-02 16:00:00|13856.7|13852.7|13866.1|13862.1|13872.3|13868.3|13850.4|13846.4|9129
1654189200000|2022-06-02 17:00:00|13862.9|13858.9|13878.6|13874.6|13878.6|13874.6|13856.7|13852.7|6136
1654192800000|2022-06-02 18:00:00|13875.4|13871.4|13875.4|13871.4|13891.1|13887.1|13869.2|13865.2|6941
1654196400000|2022-06-02 19:00:00|13872.3|13868.3|13878.6|13874.6|13878.6|13874.6|13859.8|13855.8|8538
1654200000000|2022-06-02 20:00:00|13877|13873|13881.7|13877.7|13887.9|13883.9|13872.3|13868.3|5628
1654207200000|2022-06-02 22:00:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|564
1654210800000|2022-06-02 23:00:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|443
1654214400000|2022-06-03 00:00:00|13875.4|13871.4|13887.9|13883.9|13891.1|13887.1|13859.8|13855.8|1620
1654218000000|2022-06-03 01:00:00|13891.1|13887.1|13875.4|13871.4|13891.1|13887.1|13866.1|13862.1|1349
1654221600000|2022-06-03 02:00:00|13872.3|13868.3|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|792
1654225200000|2022-06-03 03:00:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|427
1654228800000|2022-06-03 04:00:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|637
1654232400000|2022-06-03 05:00:00|13872.3|13868.3|13878.6|13874.6|13881.7|13877.7|13869.2|13865.2|1346
1654236000000|2022-06-03 06:00:00|13881.7|13877.7|13872.3|13868.3|13884.8|13880.8|13869.2|13865.2|896
1654239600000|2022-06-03 07:00:00|13869.2|13865.2|13878.6|13874.6|13887.9|13883.9|13856.7|13852.7|2400
1654243200000|2022-06-03 08:00:00|13880.1|13876.1|13872.3|13868.3|13891.1|13887.1|13869.2|13865.2|1915
1654246800000|2022-06-03 09:00:00|13873.9|13869.9|13864.5|13860.5|13875.4|13871.4|13862.9|13858.9|1661
1654250400000|2022-06-03 10:00:00|13866.1|13862.1|13875.4|13871.4|13881.7|13877.7|13856.7|13852.7|2626
1654254000000|2022-06-03 11:00:00|13878.6|13874.6|13881.7|13877.7|13884.8|13880.8|13862.9|13858.9|3629
1654257600000|2022-06-03 12:00:00|13884.8|13880.8|13759.8|13755.8|13884.8|13880.8|13756.7|13752.7|23689
1654261200000|2022-06-03 13:00:00|13756.7|13752.7|13817.6|13813.6|13825.4|13821.4|13744.2|13740.2|18455
1654264800000|2022-06-03 14:00:00|13816.1|13812.1|13812.9|13808.9|13866.1|13862.1|13806.7|13802.7|23915
1654268400000|2022-06-03 15:00:00|13809.8|13805.8|13797.3|13793.3|13834.8|13830.8|13797.3|13793.3|11237
1654272000000|2022-06-03 16:00:00|13794.2|13790.2|13803.6|13799.6|13809.8|13805.8|13784.8|13780.8|6870
1654275600000|2022-06-03 17:00:00|13800.4|13796.4|13809.8|13805.8|13812.9|13808.9|13800.4|13796.4|4603
1654279200000|2022-06-03 18:00:00|13806.7|13802.7|13816.1|13812.1|13819.2|13815.2|13794.2|13790.2|7846
1654282800000|2022-06-03 19:00:00|13812.9|13808.9|13837.9|13833.9|13841.1|13837.1|13803.6|13799.6|11714
1654286400000|2022-06-03 20:00:00|13834.8|13830.8|13841.1|13837.1|13844.2|13840.2|13816.1|13812.1|5483
1654466400000|2022-06-05 22:00:00|13828.6|13824.6|13831.7|13827.7|13834.8|13830.8|13819.2|13815.2|1333
1654470000000|2022-06-05 23:00:00|13834.8|13830.8|13844.2|13840.2|13844.2|13840.2|13831.7|13827.7|345
1654473600000|2022-06-06 00:00:00|13847.3|13843.3|13820.8|13816.8|13847.3|13843.3|13816.1|13812.1|1207
1654477200000|2022-06-06 01:00:00|13822.3|13818.3|13825.4|13821.4|13833.3|13829.3|13822.3|13818.3|876
1654480800000|2022-06-06 02:00:00|13827|13823|13831.7|13827.7|13834.8|13830.8|13819.2|13815.2|697
1654484400000|2022-06-06 03:00:00|13833.3|13829.3|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|293
1654488000000|2022-06-06 04:00:00|13837.9|13833.9|13828.6|13824.6|13837.9|13833.9|13825.4|13821.4|471
1654491600000|2022-06-06 05:00:00|13827|13823|13833.3|13829.3|13834.8|13830.8|13819.2|13815.2|828
1654495200000|2022-06-06 06:00:00|13831.7|13827.7|13844.2|13840.2|13844.2|13840.2|13816.1|13812.1|2469
1654498800000|2022-06-06 07:00:00|13841.1|13837.1|13806.7|13802.7|13844.2|13840.2|13806.7|13802.7|3578
1654502400000|2022-06-06 08:00:00|13809.8|13805.8|13806.7|13802.7|13822.3|13818.3|13800.4|13796.4|3677
1654506000000|2022-06-06 09:00:00|13805.1|13801.1|13800.4|13796.4|13812.9|13808.9|13800.4|13796.4|1790
1654509600000|2022-06-06 10:00:00|13802|13798|13819.2|13815.2|13825.4|13821.4|13797.3|13793.3|1897
1654513200000|2022-06-06 11:00:00|13822.3|13818.3|13809.8|13805.8|13828.6|13824.6|13806.7|13802.7|2696
1654516800000|2022-06-06 12:00:00|13812.9|13808.9|13766.1|13762.1|13822.3|13818.3|13762.9|13758.9|7729
1654520400000|2022-06-06 13:00:00|13762.9|13758.9|13769.2|13765.2|13816.1|13812.1|13753.6|13749.6|13815
1654524000000|2022-06-06 14:00:00|13772.3|13768.3|13703.6|13699.6|13775.4|13771.4|13694.2|13690.2|17803
1654527600000|2022-06-06 15:00:00|13700.4|13696.4|13697.3|13693.3|13706.7|13702.7|13672.3|13668.3|13816
1654531200000|2022-06-06 16:00:00|13695.8|13691.8|13687.9|13683.9|13712.9|13708.9|13681.7|13677.7|7746
1654534800000|2022-06-06 17:00:00|13684.8|13680.8|13675.4|13671.4|13691.1|13687.1|13675.4|13671.4|5910
1654538400000|2022-06-06 18:00:00|13678.6|13674.6|13666.1|13662.1|13681.7|13677.7|13666.1|13662.1|8756
1654542000000|2022-06-06 19:00:00|13669.2|13665.2|13666.1|13662.1|13681.7|13677.7|13659.8|13655.8|8926
1654545600000|2022-06-06 20:00:00|13662.9|13658.9|13656.7|13652.7|13666.1|13662.1|13647.3|13643.3|8031
1654552800000|2022-06-06 22:00:00|13653.6|13649.6|13666.1|13662.1|13669.2|13665.2|13653.6|13649.6|1699
1654556400000|2022-06-06 23:00:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|1027
1654560000000|2022-06-07 00:00:00|13656.7|13652.7|13644.2|13640.2|13666.1|13662.1|13641.1|13637.1|2437
1654563600000|2022-06-07 01:00:00|13641.1|13637.1|13647.3|13643.3|13653.6|13649.6|13634.8|13630.8|2920
1654567200000|2022-06-07 02:00:00|13650.4|13646.4|13662.9|13658.9|13662.9|13658.9|13645.8|13641.8|2675
1654570800000|2022-06-07 03:00:00|13666.1|13662.1|13653.6|13649.6|13666.1|13662.1|13650.4|13646.4|661
1654574400000|2022-06-07 04:00:00|13655.1|13651.1|13642.6|13638.6|13659.8|13655.8|13628.6|13624.6|1751
1654578000000|2022-06-07 05:00:00|13641.1|13637.1|13650.4|13646.4|13659.8|13655.8|13641.1|13637.1|1276
1654581600000|2022-06-07 06:00:00|13647.3|13643.3|13659.8|13655.8|13662.9|13658.9|13641.1|13637.1|2032
1654585200000|2022-06-07 07:00:00|13656.7|13652.7|13678.6|13674.6|13694.2|13690.2|13656.7|13652.7|5823
1654588800000|2022-06-07 08:00:00|13681.7|13677.7|13697.3|13693.3|13697.3|13693.3|13675.4|13671.4|3234
1654592400000|2022-06-07 09:00:00|13694.2|13690.2|13697.3|13693.3|13712.9|13708.9|13691.1|13687.1|3611
1654596000000|2022-06-07 10:00:00|13695.8|13691.8|13691.1|13687.1|13700.4|13696.4|13684.8|13680.8|1850
1654599600000|2022-06-07 11:00:00|13687.9|13683.9|13687.9|13683.9|13700.4|13696.4|13681.7|13677.7|5060
1654603200000|2022-06-07 12:00:00|13684.8|13680.8|13709.8|13705.8|13722.3|13718.3|13675.4|13671.4|8402
1654606800000|2022-06-07 13:00:00|13712.9|13708.9|13753.6|13749.6|13762.9|13758.9|13709.8|13705.8|14214
1654610400000|2022-06-07 14:00:00|13756.7|13752.7|13781.7|13777.7|13794.2|13790.2|13734.8|13730.8|16279
1654614000000|2022-06-07 15:00:00|13784.8|13780.8|13781.7|13777.7|13800.4|13796.4|13772.3|13768.3|9231
1654617600000|2022-06-07 16:00:00|13784.8|13780.8|13777|13773|13787.9|13783.9|13772.3|13768.3|6234
1654621200000|2022-06-07 17:00:00|13778.6|13774.6|13806.7|13802.7|13809.8|13805.8|13756.7|13752.7|11339
1654624800000|2022-06-07 18:00:00|13803.6|13799.6|13797.3|13793.3|13816.1|13812.1|13791.1|13787.1|7659
1654628400000|2022-06-07 19:00:00|13794.2|13790.2|13766.1|13762.1|13800.4|13796.4|13756.7|13752.7|12710
1654632000000|2022-06-07 20:00:00|13769.2|13765.2|13778.6|13774.6|13781.7|13777.7|13762.9|13758.9|5752
1654639200000|2022-06-07 22:00:00|13775.4|13771.4|13769.2|13765.2|13778.6|13774.6|13769.2|13765.2|926
1654642800000|2022-06-07 23:00:00|13772.3|13768.3|13766.1|13762.1|13772.3|13768.3|13762.9|13758.9|512
1654646400000|2022-06-08 00:00:00|13762.9|13758.9|13756.7|13752.7|13772.3|13768.3|13756.7|13752.7|2145
1654650000000|2022-06-08 01:00:00|13759.8|13755.8|13762.9|13758.9|13766.1|13762.1|13756.7|13752.7|824
1654653600000|2022-06-08 02:00:00|13764.5|13760.5|13756.7|13752.7|13769.2|13765.2|13756.7|13752.7|743
1654657200000|2022-06-08 03:00:00|13759.8|13755.8|13753.6|13749.6|13766.1|13762.1|13753.6|13749.6|499
1654660800000|2022-06-08 04:00:00|13750.4|13746.4|13737.9|13733.9|13750.4|13746.4|13737.9|13733.9|1144
1654664400000|2022-06-08 05:00:00|13741.1|13737.1|13734.8|13730.8|13741.1|13737.1|13728.6|13724.6|1360
1654668000000|2022-06-08 06:00:00|13731.7|13727.7|13744.2|13740.2|13750.4|13746.4|13728.6|13724.6|2098
1654671600000|2022-06-08 07:00:00|13747.3|13743.3|13731.7|13727.7|13756.7|13752.7|13728.6|13724.6|3011
1654675200000|2022-06-08 08:00:00|13728.6|13724.6|13725.4|13721.4|13737.9|13733.9|13719.2|13715.2|4107
1654678800000|2022-06-08 09:00:00|13722.3|13718.3|13734.8|13730.8|13737.9|13733.9|13719.2|13715.2|3372
1654682400000|2022-06-08 10:00:00|13737.9|13733.9|13728.6|13724.6|13741.1|13737.1|13709.8|13705.8|2753
1654686000000|2022-06-08 11:00:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13706.7|13702.7|4529
1654689600000|2022-06-08 12:00:00|13730.1|13726.1|13706.7|13702.7|13734.8|13730.8|13678.6|13674.6|19333
1654693200000|2022-06-08 13:00:00|13709.8|13705.8|13706.7|13702.7|13737.9|13733.9|13697.3|13693.3|11063
1654696800000|2022-06-08 14:00:00|13703.6|13699.6|13744.2|13740.2|13759.8|13755.8|13694.2|13690.2|12714
1654700400000|2022-06-08 15:00:00|13741.1|13737.1|13728.6|13724.6|13766.1|13762.1|13722.3|13718.3|8788
1654704000000|2022-06-08 16:00:00|13725.4|13721.4|13722.3|13718.3|13734.8|13730.8|13712.9|13708.9|7018
1654707600000|2022-06-08 17:00:00|13720.8|13716.8|13700.4|13696.4|13725.4|13721.4|13697.3|13693.3|7367
1654711200000|2022-06-08 18:00:00|13697.3|13693.3|13694.2|13690.2|13703.6|13699.6|13687.9|13683.9|7159
1654714800000|2022-06-08 19:00:00|13697.3|13693.3|13681.7|13677.7|13706.7|13702.7|13681.7|13677.7|8420
1654718400000|2022-06-08 20:00:00|13678.6|13674.6|13697.3|13693.3|13709.8|13705.8|13672.3|13668.3|7979
1654725600000|2022-06-08 22:00:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|686
1654729200000|2022-06-08 23:00:00|13695.8|13691.8|13684.8|13680.8|13697.3|13693.3|13675.4|13671.4|1041
1654732800000|2022-06-09 00:00:00|13687.9|13683.9|13684.8|13680.8|13691.1|13687.1|13678.6|13674.6|1937
1654736400000|2022-06-09 01:00:00|13681.7|13677.7|13662.9|13658.9|13687.9|13683.9|13662.9|13658.9|1706
1654740000000|2022-06-09 02:00:00|13659.8|13655.8|13656.7|13652.7|13662.9|13658.9|13647.3|13643.3|1616
1654743600000|2022-06-09 03:00:00|13658.3|13654.3|13678.6|13674.6|13681.7|13677.7|13656.7|13652.7|1426
1654747200000|2022-06-09 04:00:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|566
1654750800000|2022-06-09 05:00:00|13678.6|13674.6|13687.9|13683.9|13687.9|13683.9|13675.4|13671.4|880
1654754400000|2022-06-09 06:00:00|13684.8|13680.8|13675.4|13671.4|13697.3|13693.3|13662.9|13658.9|3463
1654758000000|2022-06-09 07:00:00|13678.6|13674.6|13712.9|13708.9|13728.6|13724.6|13669.2|13665.2|4709
1654761600000|2022-06-09 08:00:00|13716.1|13712.1|13712.9|13708.9|13725.4|13721.4|13691.1|13687.1|4798
1654765200000|2022-06-09 09:00:00|13709.8|13705.8|13709.8|13705.8|13722.3|13718.3|13697.3|13693.3|2478
1654768800000|2022-06-09 10:00:00|13706.7|13702.7|13725.4|13721.4|13734.8|13730.8|13706.7|13702.7|2217
1654772400000|2022-06-09 11:00:00|13722.3|13718.3|13675.4|13671.4|13728.6|13724.6|13662.9|13658.9|7958
1654776000000|2022-06-09 12:00:00|13678.6|13674.6|13647.3|13643.3|13703.6|13699.6|13622.3|13618.3|21430
1654779600000|2022-06-09 13:00:00|13650.4|13646.4|13697.3|13693.3|13727|13723|13628.6|13624.6|18171
1654783200000|2022-06-09 14:00:00|13694.2|13690.2|13653.6|13649.6|13697.3|13693.3|13653.6|13649.6|14437
1654786800000|2022-06-09 15:00:00|13656.7|13652.7|13687.9|13683.9|13694.2|13690.2|13656.7|13652.7|9783
1654790400000|2022-06-09 16:00:00|13691.1|13687.1|13677|13673|13694.2|13690.2|13675.4|13671.4|8704
1654794000000|2022-06-09 17:00:00|13678.6|13674.6|13716.1|13712.1|13728.6|13724.6|13675.4|13671.4|9349
1654797600000|2022-06-09 18:00:00|13712.9|13708.9|13703.6|13699.6|13716.1|13712.1|13697.3|13693.3|7387
1654801200000|2022-06-09 19:00:00|13706.7|13702.7|13700.4|13696.4|13709.8|13705.8|13694.2|13690.2|7116
1654804800000|2022-06-09 20:00:00|13703.6|13699.6|13706.7|13702.7|13712.9|13708.9|13687.9|13683.9|6631
1654812000000|2022-06-09 22:00:00|13709.8|13705.8|13697.3|13693.3|13712.9|13708.9|13694.2|13690.2|1458
1654815600000|2022-06-09 23:00:00|13694.2|13690.2|13687.9|13683.9|13695.8|13691.8|13681.7|13677.7|846
1654819200000|2022-06-10 00:00:00|13691.1|13687.1|13700.4|13696.4|13700.4|13696.4|13684.8|13680.8|1932
1654822800000|2022-06-10 01:00:00|13697.3|13693.3|13694.2|13690.2|13706.7|13702.7|13687.9|13683.9|899
1654826400000|2022-06-10 02:00:00|13692.6|13688.6|13691.1|13687.1|13697.3|13693.3|13684.8|13680.8|1021
1654830000000|2022-06-10 03:00:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|449
1654833600000|2022-06-10 04:00:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13684.8|13680.8|705
1654837200000|2022-06-10 05:00:00|13687.9|13683.9|13694.2|13690.2|13697.3|13693.3|13684.8|13680.8|798
1654840800000|2022-06-10 06:00:00|13697.3|13693.3|13694.2|13690.2|13709.8|13705.8|13691.1|13687.1|2706
1654844400000|2022-06-10 07:00:00|13697.3|13693.3|13716.1|13712.1|13756.7|13752.7|13694.2|13690.2|6580
1654848000000|2022-06-10 08:00:00|13712.9|13708.9|13741.1|13737.1|13750.4|13746.4|13709.8|13705.8|5949
1654851600000|2022-06-10 09:00:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13728.6|13724.6|4805
1654855200000|2022-06-10 10:00:00|13741.1|13737.1|13731.7|13727.7|13744.2|13740.2|13728.6|13724.6|3380
1654858800000|2022-06-10 11:00:00|13728.6|13724.6|13719.2|13715.2|13741.1|13737.1|13716.1|13712.1|5042
1654862400000|2022-06-10 12:00:00|13716.1|13712.1|13741.1|13737.1|13828.6|13824.6|13662.9|13658.9|34164
1654866000000|2022-06-10 13:00:00|13737.9|13733.9|13617.6|13613.6|13762.9|13758.9|13594.2|13590.2|35301
1654869600000|2022-06-10 14:00:00|13616.1|13612.1|13572.3|13568.3|13656.7|13652.7|13559.8|13555.8|27036
1654873200000|2022-06-10 15:00:00|13575.4|13571.4|13544.2|13540.2|13600.4|13596.4|13541.1|13537.1|16192
1654876800000|2022-06-10 16:00:00|13541.1|13537.1|13528.6|13524.6|13547.3|13543.3|13519.2|13515.2|12245
1654880400000|2022-06-10 17:00:00|13525.4|13521.4|13572.3|13568.3|13597.3|13593.3|13525.4|13521.4|21802
1654884000000|2022-06-10 18:00:00|13569.2|13565.2|13562.9|13558.9|13584.8|13580.8|13559.8|13555.8|8744
1654887600000|2022-06-10 19:00:00|13566.1|13562.1|13569.2|13565.2|13575.4|13571.4|13556.7|13552.7|8730
1654891200000|2022-06-10 20:00:00|13572.3|13568.3|13570.8|13566.8|13578.6|13574.6|13559.8|13555.8|5104
1655071200000|2022-06-12 22:00:00|13558.3|13554.3|13562.9|13558.9|13572.3|13568.3|13527|13523|3729
1655074800000|2022-06-12 23:00:00|13559.8|13555.8|13559.8|13555.8|13569.2|13565.2|13547.3|13543.3|1478
1655078400000|2022-06-13 00:00:00|13561.4|13557.4|13534.8|13530.8|13584.8|13580.8|13522.3|13518.3|4482
1655082000000|2022-06-13 01:00:00|13531.7|13527.7|13522.3|13518.3|13556.7|13552.7|13519.2|13515.2|3042
1655085600000|2022-06-13 02:00:00|13525.4|13521.4|13556.7|13552.7|13559.8|13555.8|13522.3|13518.3|1613
1655089200000|2022-06-13 03:00:00|13559.8|13555.8|13544.2|13540.2|13559.8|13555.8|13537.9|13533.9|1077
1655092800000|2022-06-13 04:00:00|13541.1|13537.1|13544.2|13540.2|13556.7|13552.7|13537.9|13533.9|1044
1655096400000|2022-06-13 05:00:00|13550.4|13546.4|13569.2|13565.2|13572.3|13568.3|13550.4|13546.4|1995
1655100000000|2022-06-13 06:00:00|13572.3|13568.3|13537.9|13533.9|13584.8|13580.8|13528.6|13524.6|6107
1655103600000|2022-06-13 07:00:00|13539.5|13535.5|13497.3|13493.3|13550.4|13546.4|13453.6|13449.6|11428
1655107200000|2022-06-13 08:00:00|13495.8|13491.8|13500.4|13496.4|13534.8|13530.8|13481.7|13477.7|10706
1655110800000|2022-06-13 09:00:00|13502|13498|13475.4|13471.4|13506.7|13502.7|13472.3|13468.3|6002
1655114400000|2022-06-13 10:00:00|13478.6|13474.6|13481.7|13477.7|13500.4|13496.4|13472.3|13468.3|4818
1655118000000|2022-06-13 11:00:00|13480.1|13476.1|13431.7|13427.7|13484.8|13480.8|13425.4|13421.4|9885
1655121600000|2022-06-13 12:00:00|13428.6|13424.6|13394.2|13390.2|13456.7|13452.7|13394.2|13390.2|23341
1655125200000|2022-06-13 13:00:00|13397.3|13393.3|13381.7|13377.7|13422.3|13418.3|13366.1|13362.1|18466
1655128800000|2022-06-13 14:00:00|13384.8|13380.8|13341.1|13337.1|13387.9|13383.9|13337.9|13333.9|20258
1655132400000|2022-06-13 15:00:00|13344.2|13340.2|13262.9|13258.9|13344.2|13340.2|13250.4|13246.4|20851
1655136000000|2022-06-13 16:00:00|13261.4|13257.4|13272.3|13268.3|13322.3|13318.3|13259.8|13255.8|14625
1655139600000|2022-06-13 17:00:00|13275.4|13271.4|13272.3|13268.3|13287.9|13283.9|13262.9|13258.9|7434
1655143200000|2022-06-13 18:00:00|13275.4|13271.4|13250.4|13246.4|13287.9|13283.9|13250.4|13246.4|10911
1655146800000|2022-06-13 19:00:00|13253.6|13249.6|13266.1|13262.1|13272.3|13268.3|13162.9|13158.9|28291
1655150400000|2022-06-13 20:00:00|13262.9|13258.9|13269.2|13265.2|13278.6|13274.6|13241.1|13237.1|18038
1655157600000|2022-06-13 22:00:00|13250.4|13246.4|13300.4|13296.4|13303.6|13299.6|13241.1|13237.1|3562
1655161200000|2022-06-13 23:00:00|13297.3|13293.3|13262.9|13258.9|13297.3|13293.3|13253.6|13249.6|1862
1655164800000|2022-06-14 00:00:00|13266.1|13262.1|13269.2|13265.2|13278.6|13274.6|13244.2|13240.2|3263
1655168400000|2022-06-14 01:00:00|13270.8|13266.8|13272.3|13268.3|13300.4|13296.4|13262.9|13258.9|2679
1655172000000|2022-06-14 02:00:00|13275.4|13271.4|13272.3|13268.3|13281.7|13277.7|13250.4|13246.4|1756
1655175600000|2022-06-14 03:00:00|13275.4|13271.4|13294.2|13290.2|13297.3|13293.3|13272.3|13268.3|2401
1655179200000|2022-06-14 04:00:00|13297.3|13293.3|13284.8|13280.8|13309.8|13305.8|13266.1|13262.1|1625
1655182800000|2022-06-14 05:00:00|13281.7|13277.7|13328.6|13324.6|13359.8|13355.8|13278.6|13274.6|3490
1655186400000|2022-06-14 06:00:00|13331.7|13327.7|13381.7|13377.7|13400.4|13396.4|13319.2|13315.2|8730
1655190000000|2022-06-14 07:00:00|13378.6|13374.6|13366.1|13362.1|13412.9|13408.9|13353.6|13349.6|10031
1655193600000|2022-06-14 08:00:00|13362.9|13358.9|13350.4|13346.4|13378.6|13374.6|13347.3|13343.3|6657
1655197200000|2022-06-14 09:00:00|13347.3|13343.3|13359.8|13355.8|13359.8|13355.8|13322.3|13318.3|4674
1655200800000|2022-06-14 10:00:00|13356.7|13352.7|13378.6|13374.6|13378.6|13374.6|13344.2|13340.2|4330
1655204400000|2022-06-14 11:00:00|13375.4|13371.4|13297.3|13293.3|13381.7|13377.7|13284.8|13280.8|8824
1655208000000|2022-06-14 12:00:00|13295.8|13291.8|13306.7|13302.7|13347.3|13343.3|13281.7|13277.7|18530
1655211600000|2022-06-14 13:00:00|13309.8|13305.8|13284.8|13280.8|13328.6|13324.6|13269.2|13265.2|15208
1655215200000|2022-06-14 14:00:00|13281.7|13277.7|13234.8|13230.8|13284.8|13280.8|13212.9|13208.9|20495
1655218800000|2022-06-14 15:00:00|13233.3|13229.3|13178.6|13174.6|13241.1|13237.1|13137.9|13133.9|21982
1655222400000|2022-06-14 16:00:00|13175.4|13171.4|13166.1|13162.1|13194.2|13190.2|13156.7|13152.7|12492
1655226000000|2022-06-14 17:00:00|13162.9|13158.9|13150.4|13146.4|13178.6|13174.6|13128.6|13124.6|13512
1655229600000|2022-06-14 18:00:00|13153.6|13149.6|13134.8|13130.8|13172.3|13168.3|13131.7|13127.7|12475
1655233200000|2022-06-14 19:00:00|13131.7|13127.7|13134.8|13130.8|13147.3|13143.3|13109.8|13105.8|13676
1655236800000|2022-06-14 20:00:00|13131.7|13127.7|13141.1|13137.1|13153.6|13149.6|13122.3|13118.3|6224
1655244000000|2022-06-14 22:00:00|13127|13123|13172.3|13168.3|13175.4|13171.4|13125.4|13121.4|1965
1655247600000|2022-06-14 23:00:00|13175.4|13171.4|13178.6|13174.6|13184.8|13180.8|13166.1|13162.1|1459
1655251200000|2022-06-15 00:00:00|13181.7|13177.7|13184.8|13180.8|13194.2|13190.2|13156.7|13152.7|4211
1655254800000|2022-06-15 01:00:00|13181.7|13177.7|13206.7|13202.7|13216.1|13212.1|13169.2|13165.2|3128
1655258400000|2022-06-15 02:00:00|13203.6|13199.6|13216.1|13212.1|13216.1|13212.1|13194.2|13190.2|1017
1655262000000|2022-06-15 03:00:00|13212.9|13208.9|13200.4|13196.4|13216.1|13212.1|13197.3|13193.3|1013
1655265600000|2022-06-15 04:00:00|13197.3|13193.3|13194.2|13190.2|13209.8|13205.8|13187.9|13183.9|972
1655269200000|2022-06-15 05:00:00|13192.6|13188.6|13191.1|13187.1|13194.2|13190.2|13162.9|13158.9|2575
1655272800000|2022-06-15 06:00:00|13194.2|13190.2|13241.1|13237.1|13247.3|13243.3|13191.1|13187.1|6597
1655276400000|2022-06-15 07:00:00|13237.9|13233.9|13200.4|13196.4|13269.2|13265.2|13189.5|13185.5|9246
1655280000000|2022-06-15 08:00:00|13197.3|13193.3|13219.2|13215.2|13228.6|13224.6|13178.6|13174.6|6691
1655283600000|2022-06-15 09:00:00|13222.3|13218.3|13241.1|13237.1|13241.1|13237.1|13206.7|13202.7|5459
1655287200000|2022-06-15 10:00:00|13242.6|13238.6|13253.6|13249.6|13269.2|13265.2|13234.8|13230.8|6667
1655290800000|2022-06-15 11:00:00|13250.4|13246.4|13275.4|13271.4|13294.2|13290.2|13244.2|13240.2|9594
1655294400000|2022-06-15 12:00:00|13272.3|13268.3|13259.8|13255.8|13294.2|13290.2|13233.3|13229.3|22079
1655298000000|2022-06-15 13:00:00|13256.7|13252.7|13250.4|13246.4|13289.5|13285.5|13222.3|13218.3|15955
1655301600000|2022-06-15 14:00:00|13247.3|13243.3|13216.1|13212.1|13278.6|13274.6|13209.8|13205.8|14329
1655305200000|2022-06-15 15:00:00|13212.9|13208.9|13237.9|13233.9|13247.3|13243.3|13203.6|13199.6|10891
1655308800000|2022-06-15 16:00:00|13234.8|13230.8|13225.4|13221.4|13266.1|13262.1|13225.4|13221.4|10584
1655312400000|2022-06-15 17:00:00|13228.6|13224.6|13245.8|13241.8|13255.1|13251.1|13209.8|13205.8|11047
1655316000000|2022-06-15 18:00:00|13244.2|13240.2|13247.3|13243.3|13284.8|13280.8|13178.6|13174.6|43477
1655319600000|2022-06-15 19:00:00|13250.4|13246.4|13353.6|13349.6|13353.6|13349.6|13234.8|13230.8|19004
1655323200000|2022-06-15 20:00:00|13350.4|13346.4|13378.6|13374.6|13387.9|13383.9|13331.7|13327.7|12601
1655330400000|2022-06-15 22:00:00|13362.9|13358.9|13347.3|13343.3|13362.9|13358.9|13342.6|13338.6|1500
1655334000000|2022-06-15 23:00:00|13344.2|13340.2|13359.8|13355.8|13361.4|13357.4|13337.9|13333.9|1297
1655337600000|2022-06-16 00:00:00|13361.4|13357.4|13337.9|13333.9|13366.1|13362.1|13319.2|13315.2|2763
1655341200000|2022-06-16 01:00:00|13334.8|13330.8|13278.6|13274.6|13334.8|13330.8|13262.9|13258.9|3973
1655344800000|2022-06-16 02:00:00|13280.1|13276.1|13294.2|13290.2|13300.4|13296.4|13262.9|13258.9|2934
1655348400000|2022-06-16 03:00:00|13291.1|13287.1|13347.3|13343.3|13353.6|13349.6|13291.1|13287.1|1683
1655352000000|2022-06-16 04:00:00|13344.2|13340.2|13334.8|13330.8|13353.6|13349.6|13325.4|13321.4|862
1655355600000|2022-06-16 05:00:00|13337.9|13333.9|13347.3|13343.3|13359.8|13355.8|13316.1|13312.1|2171
1655359200000|2022-06-16 06:00:00|13345.8|13341.8|13305.1|13301.1|13372.3|13368.3|13291.1|13287.1|5419
1655362800000|2022-06-16 07:00:00|13303.6|13299.6|13278.6|13274.6|13319.2|13315.2|13244.2|13240.2|9714
1655366400000|2022-06-16 08:00:00|13281.7|13277.7|13250.4|13246.4|13281.7|13277.7|13225.4|13221.4|7940
1655370000000|2022-06-16 09:00:00|13247.3|13243.3|13175.4|13171.4|13253.6|13249.6|13144.2|13140.2|9642
1655373600000|2022-06-16 10:00:00|13172.3|13168.3|13175.4|13171.4|13194.2|13190.2|13159.8|13155.8|4083
1655377200000|2022-06-16 11:00:00|13173.9|13169.9|13131.7|13127.7|13200.4|13196.4|13106.7|13102.7|11764
1655380800000|2022-06-16 12:00:00|13133.3|13129.3|13206.7|13202.7|13253.6|13249.6|13131.7|13127.7|18036
1655384400000|2022-06-16 13:00:00|13209.8|13205.8|13175.4|13171.4|13250.4|13246.4|13153.6|13149.6|19939
1655388000000|2022-06-16 14:00:00|13172.3|13168.3|13309.8|13305.8|13312.9|13308.9|13172.3|13168.3|24094
1655391600000|2022-06-16 15:00:00|13306.7|13302.7|13328.6|13324.6|13359.8|13355.8|13291.1|13287.1|17988
1655395200000|2022-06-16 16:00:00|13327|13323|13328.6|13324.6|13344.2|13340.2|13300.4|13296.4|11094
1655398800000|2022-06-16 17:00:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13281.7|13277.7|7752
1655402400000|2022-06-16 18:00:00|13319.2|13315.2|13347.3|13343.3|13350.4|13346.4|13309.8|13305.8|10657
1655406000000|2022-06-16 19:00:00|13344.2|13340.2|13450.4|13446.4|13453.6|13449.6|13341.1|13337.1|15711
1655409600000|2022-06-16 20:00:00|13447.3|13443.3|13508.3|13504.3|13537.9|13533.9|13431.7|13427.7|14822
1655416800000|2022-06-16 22:00:00|13498.9|13494.9|13484.8|13480.8|13500.4|13496.4|13484.8|13480.8|432
1655420400000|2022-06-16 23:00:00|13459.8|13455.8|13469.2|13465.2|13472.3|13468.3|13450.4|13446.4|1153
1655424000000|2022-06-17 00:00:00|13472.3|13468.3|13416.1|13412.1|13473.9|13469.9|13412.9|13408.9|3528
1655427600000|2022-06-17 01:00:00|13417.6|13413.6|13409.8|13405.8|13444.2|13440.2|13400.4|13396.4|2579
1655431200000|2022-06-17 02:00:00|13411.4|13407.4|13469.2|13465.2|13487.9|13483.9|13378.6|13374.6|4555
1655434800000|2022-06-17 03:00:00|13466.1|13462.1|13441.1|13437.1|13472.3|13468.3|13422.3|13418.3|2191
1655438400000|2022-06-17 04:00:00|13442.6|13438.6|13445.8|13441.8|13450.4|13446.4|13423.9|13419.9|1747
1655442000000|2022-06-17 05:00:00|13447.3|13443.3|13450.4|13446.4|13462.9|13458.9|13437.9|13433.9|2040
1655445600000|2022-06-17 06:00:00|13448.9|13444.9|13412.9|13408.9|13459.8|13455.8|13406.7|13402.7|5087
1655449200000|2022-06-17 07:00:00|13409.8|13405.8|13447.3|13443.3|13462.9|13458.9|13384.8|13380.8|6973
1655452800000|2022-06-17 08:00:00|13445.8|13441.8|13466.1|13462.1|13475.4|13471.4|13434.8|13430.8|6533
1655456400000|2022-06-17 09:00:00|13469.2|13465.2|13487.9|13483.9|13511.4|13507.4|13466.1|13462.1|5279
1655460000000|2022-06-17 10:00:00|13484.8|13480.8|13466.1|13462.1|13487.9|13483.9|13459.8|13455.8|3449
1655463600000|2022-06-17 11:00:00|13462.9|13458.9|13487.9|13483.9|13491.1|13487.1|13459.8|13455.8|4870
1655467200000|2022-06-17 12:00:00|13484.8|13480.8|13466.1|13462.1|13497.3|13493.3|13450.4|13446.4|12656
1655470800000|2022-06-17 13:00:00|13469.2|13465.2|13428.6|13424.6|13484.8|13480.8|13419.2|13415.2|15726
1655474400000|2022-06-17 14:00:00|13425.4|13421.4|13444.2|13440.2|13450.4|13446.4|13347.3|13343.3|16900
1655478000000|2022-06-17 15:00:00|13447.3|13443.3|13484.8|13480.8|13506.7|13502.7|13444.2|13440.2|12411
1655481600000|2022-06-17 16:00:00|13487.9|13483.9|13506.7|13502.7|13522.3|13518.3|13484.8|13480.8|10429
1655485200000|2022-06-17 17:00:00|13509.8|13505.8|13494.2|13490.2|13525.4|13521.4|13494.2|13490.2|7496
1655488800000|2022-06-17 18:00:00|13497.3|13493.3|13469.2|13465.2|13503.6|13499.6|13459.8|13455.8|5541
1655492400000|2022-06-17 19:00:00|13472.3|13468.3|13487.9|13483.9|13487.9|13483.9|13456.7|13452.7|5212
1655496000000|2022-06-17 20:00:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13469.2|13465.2|4414
1655676000000|2022-06-19 22:00:00|13452|13448|13456.7|13452.7|13462.9|13458.9|13419.2|13415.2|2744
1655679600000|2022-06-19 23:00:00|13455.1|13451.1|13437.9|13433.9|13456.7|13452.7|13434.8|13430.8|1077
1655683200000|2022-06-20 00:00:00|13441.1|13437.1|13459.8|13455.8|13459.8|13455.8|13441.1|13437.1|1516
1655686800000|2022-06-20 01:00:00|13458.3|13454.3|13484.8|13480.8|13494.2|13490.2|13456.7|13452.7|2116
1655690400000|2022-06-20 02:00:00|13487.9|13483.9|13497.3|13493.3|13500.4|13496.4|13484.8|13480.8|523
1655694000000|2022-06-20 03:00:00|13494.2|13490.2|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|644
1655697600000|2022-06-20 04:00:00|13487.9|13483.9|13478.6|13474.6|13487.9|13483.9|13475.4|13471.4|463
1655701200000|2022-06-20 05:00:00|13477|13473|13466.1|13462.1|13478.6|13474.6|13462.9|13458.9|535
1655704800000|2022-06-20 06:00:00|13469.2|13465.2|13478.6|13474.6|13484.8|13480.8|13466.1|13462.1|831
1655708400000|2022-06-20 07:00:00|13477|13473|13453.6|13449.6|13481.7|13477.7|13444.2|13440.2|1637
1655712000000|2022-06-20 08:00:00|13450.4|13446.4|13484.8|13480.8|13494.2|13490.2|13450.4|13446.4|1842
1655715600000|2022-06-20 09:00:00|13486.4|13482.4|13472.3|13468.3|13494.2|13490.2|13459.8|13455.8|1502
1655719200000|2022-06-20 10:00:00|13470.8|13466.8|13481.7|13477.7|13487.9|13483.9|13466.1|13462.1|1089
1655722800000|2022-06-20 11:00:00|13484.8|13480.8|13472.3|13468.3|13484.8|13480.8|13456.7|13452.7|1454
1655726400000|2022-06-20 12:00:00|13469.2|13465.2|13453.6|13449.6|13481.7|13477.7|13450.4|13446.4|2033
1655730000000|2022-06-20 13:00:00|13456.7|13452.7|13434.8|13430.8|13459.8|13455.8|13425.4|13421.4|4241
1655733600000|2022-06-20 14:00:00|13431.7|13427.7|13412.9|13408.9|13441.1|13437.1|13406.7|13402.7|3023
1655737200000|2022-06-20 15:00:00|13416.1|13412.1|13406.7|13402.7|13425.4|13421.4|13400.4|13396.4|1964
1655740800000|2022-06-20 16:00:00|13403.6|13399.6|13412.9|13408.9|13412.9|13408.9|13394.2|13390.2|1602
1655762400000|2022-06-20 22:00:00|13406.7|13402.7|13412.9|13408.9|13419.2|13415.2|13405.1|13401.1|916
1655766000000|2022-06-20 23:00:00|13409.8|13405.8|13403.6|13399.6|13416.1|13412.1|13397.3|13393.3|936
1655769600000|2022-06-21 00:00:00|13406.7|13402.7|13397.3|13393.3|13416.1|13412.1|13381.7|13377.7|2800
1655773200000|2022-06-21 01:00:00|13395.8|13391.8|13372.3|13368.3|13406.7|13402.7|13366.1|13362.1|1932
1655776800000|2022-06-21 02:00:00|13369.2|13365.2|13378.6|13374.6|13394.2|13390.2|13366.1|13362.1|891
1655780400000|2022-06-21 03:00:00|13381.7|13377.7|13397.3|13393.3|13403.6|13399.6|13378.6|13374.6|708
1655784000000|2022-06-21 04:00:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|451
1655787600000|2022-06-21 05:00:00|13395.8|13391.8|13400.4|13396.4|13406.7|13402.7|13394.2|13390.2|628
1655791200000|2022-06-21 06:00:00|13403.6|13399.6|13397.3|13393.3|13409.8|13405.8|13391.1|13387.1|2219
1655794800000|2022-06-21 07:00:00|13400.4|13396.4|13384.8|13380.8|13416.1|13412.1|13381.7|13377.7|5109
1655798400000|2022-06-21 08:00:00|13387.9|13383.9|13409.8|13405.8|13412.9|13408.9|13381.7|13377.7|3826
1655802000000|2022-06-21 09:00:00|13411.4|13407.4|13403.6|13399.6|13425.4|13421.4|13397.3|13393.3|2479
1655805600000|2022-06-21 10:00:00|13400.4|13396.4|13394.2|13390.2|13409.8|13405.8|13387.9|13383.9|3183
1655809200000|2022-06-21 11:00:00|13391.1|13387.1|13372.3|13368.3|13406.7|13402.7|13359.8|13355.8|6787
1655812800000|2022-06-21 12:00:00|13369.2|13365.2|13350.4|13346.4|13422.3|13418.3|13347.3|13343.3|13214
1655816400000|2022-06-21 13:00:00|13353.6|13349.6|13400.4|13396.4|13412.9|13408.9|13341.1|13337.1|13507
1655820000000|2022-06-21 14:00:00|13397.3|13393.3|13387.9|13383.9|13409.8|13405.8|13366.1|13362.1|12774
1655823600000|2022-06-21 15:00:00|13384.8|13380.8|13362.9|13358.9|13419.2|13415.2|13362.9|13358.9|10680
1655827200000|2022-06-21 16:00:00|13359.8|13355.8|13359.8|13355.8|13372.3|13368.3|13347.3|13343.3|6386
1655830800000|2022-06-21 17:00:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13356.7|13352.7|5313
1655834400000|2022-06-21 18:00:00|13366.1|13362.1|13344.2|13340.2|13372.3|13368.3|13328.6|13324.6|9181
1655838000000|2022-06-21 19:00:00|13345.8|13341.8|13353.6|13349.6|13359.8|13355.8|13334.8|13330.8|7545
1655841600000|2022-06-21 20:00:00|13356.7|13352.7|13394.2|13390.2|13397.3|13393.3|13347.3|13343.3|6114
1655848800000|2022-06-21 22:00:00|13386.4|13382.4|13384.8|13380.8|13391.1|13387.1|13378.6|13374.6|1296
1655852400000|2022-06-21 23:00:00|13386.4|13382.4|13387.9|13383.9|13394.2|13390.2|13372.3|13368.3|1323
1655856000000|2022-06-22 00:00:00|13384.8|13380.8|13397.3|13393.3|13400.4|13396.4|13384.8|13380.8|1240
1655859600000|2022-06-22 01:00:00|13400.4|13396.4|13403.6|13399.6|13419.2|13415.2|13397.3|13393.3|1451
1655863200000|2022-06-22 02:00:00|13406.7|13402.7|13422.3|13418.3|13425.4|13421.4|13400.4|13396.4|1415
1655866800000|2022-06-22 03:00:00|13423.9|13419.9|13425.4|13421.4|13434.8|13430.8|13416.1|13412.1|952
1655870400000|2022-06-22 04:00:00|13422.3|13418.3|13412.9|13408.9|13428.6|13424.6|13409.8|13405.8|738
1655874000000|2022-06-22 05:00:00|13414.5|13410.5|13428.6|13424.6|13431.7|13427.7|13400.4|13396.4|1568
1655877600000|2022-06-22 06:00:00|13425.4|13421.4|13462.9|13458.9|13469.2|13465.2|13425.4|13421.4|4651
1655881200000|2022-06-22 07:00:00|13466.1|13462.1|13466.1|13462.1|13491.1|13487.1|13458.3|13454.3|5893
1655884800000|2022-06-22 08:00:00|13469.2|13465.2|13466.1|13462.1|13478.6|13474.6|13453.6|13449.6|2627
1655888400000|2022-06-22 09:00:00|13469.2|13465.2|13481.7|13477.7|13491.1|13487.1|13466.1|13462.1|4447
1655892000000|2022-06-22 10:00:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13459.8|13455.8|4233
1655895600000|2022-06-22 11:00:00|13487.9|13483.9|13484.8|13480.8|13516.1|13512.1|13484.8|13480.8|7745
1655899200000|2022-06-22 12:00:00|13487.9|13483.9|13591.1|13587.1|13591.1|13587.1|13487.9|13483.9|16653
1655902800000|2022-06-22 13:00:00|13587.9|13583.9|13597.3|13593.3|13606.7|13602.7|13550.4|13546.4|22261
1655906400000|2022-06-22 14:00:00|13600.4|13596.4|13600.4|13596.4|13631.7|13627.7|13572.3|13568.3|18849
1655910000000|2022-06-22 15:00:00|13598.9|13594.9|13566.1|13562.1|13616.1|13612.1|13562.9|13558.9|13575
1655913600000|2022-06-22 16:00:00|13562.9|13558.9|13600.4|13596.4|13603.6|13599.6|13559.8|13555.8|11392
1655917200000|2022-06-22 17:00:00|13602|13598|13619.2|13615.2|13622.3|13618.3|13597.3|13593.3|12959
1655920800000|2022-06-22 18:00:00|13612.9|13608.9|13600.4|13596.4|13616.1|13612.1|13591.1|13587.1|11247
1655924400000|2022-06-22 19:00:00|13603.6|13599.6|13616.1|13612.1|13625.4|13621.4|13600.4|13596.4|11988
1655928000000|2022-06-22 20:00:00|13612.9|13608.9|13591.1|13587.1|13619.2|13615.2|13587.9|13583.9|6206
1655935200000|2022-06-22 22:00:00|13584.8|13580.8|13591.1|13587.1|13602|13598|13584.8|13580.8|724
1655938800000|2022-06-22 23:00:00|13594.2|13590.2|13606.7|13602.7|13622.3|13618.3|13594.2|13590.2|996
1655942400000|2022-06-23 00:00:00|13608.3|13604.3|13622.3|13618.3|13644.2|13640.2|13606.7|13602.7|2873
1655946000000|2022-06-23 01:00:00|13625.4|13621.4|13591.1|13587.1|13642.6|13638.6|13584.8|13580.8|2770
1655949600000|2022-06-23 02:00:00|13587.9|13583.9|13612.9|13608.9|13628.6|13624.6|13587.9|13583.9|1903
1655953200000|2022-06-23 03:00:00|13611.4|13607.4|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|655
1655956800000|2022-06-23 04:00:00|13611.4|13607.4|13619.2|13615.2|13622.3|13618.3|13603.6|13599.6|692
1655960400000|2022-06-23 05:00:00|13616.1|13612.1|13619.2|13615.2|13622.3|13618.3|13600.4|13596.4|1133
1655964000000|2022-06-23 06:00:00|13622.3|13618.3|13584.8|13580.8|13628.6|13624.6|13581.7|13577.7|2697
1655967600000|2022-06-23 07:00:00|13581.7|13577.7|13697.3|13693.3|13712.9|13708.9|13578.6|13574.6|14198
1655971200000|2022-06-23 08:00:00|13700.4|13696.4|13684.8|13680.8|13703.6|13699.6|13669.2|13665.2|9423
1655974800000|2022-06-23 09:00:00|13681.7|13677.7|13656.7|13652.7|13700.4|13696.4|13656.7|13652.7|5017
1655978400000|2022-06-23 10:00:00|13653.6|13649.6|13647.3|13643.3|13669.2|13665.2|13644.2|13640.2|4430
1655982000000|2022-06-23 11:00:00|13645.8|13641.8|13628.6|13624.6|13650.4|13646.4|13612.9|13608.9|6363
1655985600000|2022-06-23 12:00:00|13631.7|13627.7|13656.7|13652.7|13681.7|13677.7|13628.6|13624.6|16634
1655989200000|2022-06-23 13:00:00|13653.6|13649.6|13719.2|13715.2|13722.3|13718.3|13628.6|13624.6|47499
1655992800000|2022-06-23 14:00:00|13722.3|13718.3|13781.7|13777.7|13789.5|13785.5|13706.7|13702.7|35166
1655996400000|2022-06-23 15:00:00|13778.6|13774.6|13741.1|13737.1|13778.6|13774.6|13728.6|13724.6|22305
1656000000000|2022-06-23 16:00:00|13744.2|13740.2|13750.4|13746.4|13766.1|13762.1|13728.6|13724.6|9805
1656003600000|2022-06-23 17:00:00|13753.6|13749.6|13719.2|13715.2|13762.9|13758.9|13712.9|13708.9|10734
1656007200000|2022-06-23 18:00:00|13722.3|13718.3|13709.8|13705.8|13734.8|13730.8|13700.4|13696.4|8574
1656010800000|2022-06-23 19:00:00|13712.9|13708.9|13703.6|13699.6|13719.2|13715.2|13672.3|13668.3|11289
1656014400000|2022-06-23 20:00:00|13697.3|13693.3|13684.8|13680.8|13700.4|13696.4|13669.2|13665.2|7336
1656021600000|2022-06-23 22:00:00|13694.2|13690.2|13681.7|13677.7|13703.6|13699.6|13681.7|13677.7|1283
1656025200000|2022-06-23 23:00:00|13683.3|13679.3|13697.3|13693.3|13697.3|13693.3|13681.7|13677.7|773
1656028800000|2022-06-24 00:00:00|13700.4|13696.4|13672.3|13668.3|13700.4|13696.4|13650.4|13646.4|2284
1656032400000|2022-06-24 01:00:00|13673.9|13669.9|13678.6|13674.6|13681.7|13677.7|13659.8|13655.8|981
1656036000000|2022-06-24 02:00:00|13680.1|13676.1|13672.3|13668.3|13681.7|13677.7|13669.2|13665.2|680
1656039600000|2022-06-24 03:00:00|13675.4|13671.4|13681.7|13677.7|13694.2|13690.2|13666.1|13662.1|642
1656043200000|2022-06-24 04:00:00|13684.8|13680.8|13678.6|13674.6|13691.1|13687.1|13675.4|13671.4|598
1656046800000|2022-06-24 05:00:00|13677|13673|13681.7|13677.7|13694.2|13690.2|13677|13673|841
1656050400000|2022-06-24 06:00:00|13683.3|13679.3|13725.4|13721.4|13725.4|13721.4|13672.3|13668.3|3267
1656054000000|2022-06-24 07:00:00|13727|13723|13719.2|13715.2|13753.6|13749.6|13703.6|13699.6|7530
1656057600000|2022-06-24 08:00:00|13722.3|13718.3|13672.3|13668.3|13725.4|13721.4|13669.2|13665.2|4674
1656061200000|2022-06-24 09:00:00|13675.4|13671.4|13678.6|13674.6|13687.9|13683.9|13653.6|13649.6|4202
1656064800000|2022-06-24 10:00:00|13681.7|13677.7|13641.1|13637.1|13681.7|13677.7|13641.1|13637.1|4693
1656068400000|2022-06-24 11:00:00|13642.6|13638.6|13631.7|13627.7|13666.1|13662.1|13622.3|13618.3|6126
1656072000000|2022-06-24 12:00:00|13630.1|13626.1|13669.2|13665.2|13684.8|13680.8|13622.3|13618.3|10837
1656075600000|2022-06-24 13:00:00|13666.1|13662.1|13670.8|13666.8|13700.4|13696.4|13647.3|13643.3|16243
1656079200000|2022-06-24 14:00:00|13669.2|13665.2|13584.8|13580.8|13716.1|13712.1|13584.8|13580.8|25705
1656082800000|2022-06-24 15:00:00|13586.4|13582.4|13616.1|13612.1|13637.9|13633.9|13581.7|13577.7|12099
1656086400000|2022-06-24 16:00:00|13612.9|13608.9|13609.8|13605.8|13619.2|13615.2|13600.4|13596.4|6459
1656090000000|2022-06-24 17:00:00|13611.4|13607.4|13606.7|13602.7|13625.4|13621.4|13603.6|13599.6|5186
1656093600000|2022-06-24 18:00:00|13603.6|13599.6|13603.6|13599.6|13616.1|13612.1|13603.6|13599.6|4944
1656097200000|2022-06-24 19:00:00|13600.4|13596.4|13594.2|13590.2|13612.9|13608.9|13591.1|13587.1|7141
1656100800000|2022-06-24 20:00:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|4259
1656280800000|2022-06-26 22:00:00|13605.1|13601.1|13609.8|13605.8|13619.2|13615.2|13600.4|13596.4|1776
1656284400000|2022-06-26 23:00:00|13606.7|13602.7|13597.3|13593.3|13611.4|13607.4|13594.2|13590.2|918
1656288000000|2022-06-27 00:00:00|13595.8|13591.8|13612.9|13608.9|13612.9|13608.9|13591.1|13587.1|1126
1656291600000|2022-06-27 01:00:00|13614.5|13610.5|13584.8|13580.8|13616.1|13612.1|13581.7|13577.7|1991
1656295200000|2022-06-27 02:00:00|13586.4|13582.4|13559.8|13555.8|13591.1|13587.1|13547.3|13543.3|1897
1656298800000|2022-06-27 03:00:00|13562.9|13558.9|13569.2|13565.2|13569.2|13565.2|13556.7|13552.7|629
1656302400000|2022-06-27 04:00:00|13567.6|13563.6|13550.4|13546.4|13569.2|13565.2|13550.4|13546.4|673
1656306000000|2022-06-27 05:00:00|13547.3|13543.3|13550.4|13546.4|13556.7|13552.7|13544.2|13540.2|1048
1656309600000|2022-06-27 06:00:00|13553.6|13549.6|13550.4|13546.4|13562.9|13558.9|13534.8|13530.8|2402
1656313200000|2022-06-27 07:00:00|13553.6|13549.6|13550.4|13546.4|13578.6|13574.6|13534.8|13530.8|4495
1656316800000|2022-06-27 08:00:00|13552|13548|13569.2|13565.2|13572.3|13568.3|13544.2|13540.2|3076
1656320400000|2022-06-27 09:00:00|13566.1|13562.1|13541.1|13537.1|13575.4|13571.4|13531.7|13527.7|3009
1656324000000|2022-06-27 10:00:00|13537.9|13533.9|13534.8|13530.8|13550.4|13546.4|13525.4|13521.4|3304
1656327600000|2022-06-27 11:00:00|13537.9|13533.9|13531.7|13527.7|13553.6|13549.6|13525.4|13521.4|4102
1656331200000|2022-06-27 12:00:00|13528.6|13524.6|13516.1|13512.1|13534.8|13530.8|13481.7|13477.7|12125
1656334800000|2022-06-27 13:00:00|13519.2|13515.2|13566.1|13562.1|13575.4|13571.4|13487.9|13483.9|15741
1656338400000|2022-06-27 14:00:00|13569.2|13565.2|13528.6|13524.6|13569.2|13565.2|13528.6|13524.6|10429
1656342000000|2022-06-27 15:00:00|13531.7|13527.7|13528.6|13524.6|13541.1|13537.1|13509.8|13505.8|8282
1656345600000|2022-06-27 16:00:00|13525.4|13521.4|13531.7|13527.7|13541.1|13537.1|13525.4|13521.4|6763
1656349200000|2022-06-27 17:00:00|13534.8|13530.8|13519.2|13515.2|13534.8|13530.8|13497.3|13493.3|10452
1656352800000|2022-06-27 18:00:00|13522.3|13518.3|13531.7|13527.7|13534.8|13530.8|13512.9|13508.9|6850
1656356400000|2022-06-27 19:00:00|13528.6|13524.6|13516.1|13512.1|13537.9|13533.9|13516.1|13512.1|6131
1656360000000|2022-06-27 20:00:00|13512.9|13508.9|13516.1|13512.1|13522.3|13518.3|13497.3|13493.3|8479
1656367200000|2022-06-27 22:00:00|13509.8|13505.8|13522.3|13518.3|13522.3|13518.3|13506.7|13502.7|778
1656370800000|2022-06-27 23:00:00|13520.8|13516.8|13512.9|13508.9|13520.8|13516.8|13512.9|13508.9|611
1656374400000|2022-06-28 00:00:00|13516.1|13512.1|13531.7|13527.7|13534.8|13530.8|13503.6|13499.6|1206
1656378000000|2022-06-28 01:00:00|13530.1|13526.1|13550.4|13546.4|13550.4|13546.4|13522.3|13518.3|1572
1656381600000|2022-06-28 02:00:00|13548.9|13544.9|13544.2|13540.2|13550.4|13546.4|13537.9|13533.9|1482
1656385200000|2022-06-28 03:00:00|13541.1|13537.1|13547.3|13543.3|13556.7|13552.7|13541.1|13537.1|849
1656388800000|2022-06-28 04:00:00|13545.8|13541.8|13547.3|13543.3|13556.7|13552.7|13544.2|13540.2|449
1656392400000|2022-06-28 05:00:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13537.9|13533.9|1041
1656396000000|2022-06-28 06:00:00|13544.2|13540.2|13506.7|13502.7|13553.6|13549.6|13487.9|13483.9|3966
1656399600000|2022-06-28 07:00:00|13503.6|13499.6|13484.8|13480.8|13512.9|13508.9|13466.1|13462.1|5292
1656403200000|2022-06-28 08:00:00|13486.4|13482.4|13500.4|13496.4|13500.4|13496.4|13466.1|13462.1|3408
1656406800000|2022-06-28 09:00:00|13497.3|13493.3|13459.8|13455.8|13500.4|13496.4|13453.6|13449.6|4157
1656410400000|2022-06-28 10:00:00|13462.9|13458.9|13434.8|13430.8|13469.2|13465.2|13431.7|13427.7|4789
1656414000000|2022-06-28 11:00:00|13437.9|13433.9|13453.6|13449.6|13459.8|13455.8|13434.8|13430.8|3334
1656417600000|2022-06-28 12:00:00|13456.7|13452.7|13437.9|13433.9|13481.7|13477.7|13428.6|13424.6|10616
1656421200000|2022-06-28 13:00:00|13441.1|13437.1|13481.7|13477.7|13500.4|13496.4|13441.1|13437.1|13459
1656424800000|2022-06-28 14:00:00|13478.6|13474.6|13456.7|13452.7|13519.2|13515.2|13450.4|13446.4|13236
1656428400000|2022-06-28 15:00:00|13455.1|13451.1|13516.1|13512.1|13519.2|13515.2|13455.1|13451.1|9737
1656432000000|2022-06-28 16:00:00|13519.2|13515.2|13537.9|13533.9|13544.2|13540.2|13516.1|13512.1|8832
1656435600000|2022-06-28 17:00:00|13539.5|13535.5|13525.4|13521.4|13544.2|13540.2|13505.1|13501.1|8905
1656439200000|2022-06-28 18:00:00|13528.6|13524.6|13516.1|13512.1|13541.1|13537.1|13516.1|13512.1|5756
1656442800000|2022-06-28 19:00:00|13519.2|13515.2|13547.3|13543.3|13547.3|13543.3|13516.1|13512.1|5374
1656446400000|2022-06-28 20:00:00|13544.2|13540.2|13562.9|13558.9|13572.3|13568.3|13531.7|13527.7|4744
1656453600000|2022-06-28 22:00:00|13553.6|13549.6|13553.6|13549.6|13564.5|13560.5|13550.4|13546.4|1144
1656457200000|2022-06-28 23:00:00|13555.1|13551.1|13556.7|13552.7|13559.8|13555.8|13550.4|13546.4|607
1656460800000|2022-06-29 00:00:00|13553.6|13549.6|13578.6|13574.6|13586.4|13582.4|13544.2|13540.2|1916
1656464400000|2022-06-29 01:00:00|13575.4|13571.4|13569.2|13565.2|13598.9|13594.9|13566.1|13562.1|1886
1656468000000|2022-06-29 02:00:00|13566.1|13562.1|13559.8|13555.8|13573.9|13569.9|13553.6|13549.6|887
1656471600000|2022-06-29 03:00:00|13562.9|13558.9|13569.2|13565.2|13572.3|13568.3|13559.8|13555.8|422
1656475200000|2022-06-29 04:00:00|13567.6|13563.6|13619.2|13615.2|13628.6|13624.6|13562.9|13558.9|3649
1656478800000|2022-06-29 05:00:00|13620.8|13616.8|13622.3|13618.3|13631.7|13627.7|13606.7|13602.7|2499
1656482400000|2022-06-29 06:00:00|13619.2|13615.2|13622.3|13618.3|13631.7|13627.7|13603.6|13599.6|3527
1656486000000|2022-06-29 07:00:00|13612.9|13608.9|13597.3|13593.3|13612.9|13608.9|13575.4|13571.4|6267
1656489600000|2022-06-29 08:00:00|13600.4|13596.4|13594.2|13590.2|13609.8|13605.8|13572.3|13568.3|3140
1656493200000|2022-06-29 09:00:00|13592.6|13588.6|13556.7|13552.7|13603.6|13599.6|13550.4|13546.4|4128
1656496800000|2022-06-29 10:00:00|13559.8|13555.8|13581.7|13577.7|13584.8|13580.8|13556.7|13552.7|1949
1656500400000|2022-06-29 11:00:00|13584.8|13580.8|13584.8|13580.8|13594.2|13590.2|13570.8|13566.8|2704
1656504000000|2022-06-29 12:00:00|13581.7|13577.7|13575.4|13571.4|13612.9|13608.9|13566.1|13562.1|10725
1656507600000|2022-06-29 13:00:00|13572.3|13568.3|13619.2|13615.2|13634.8|13630.8|13542.6|13538.6|14233
1656511200000|2022-06-29 14:00:00|13622.3|13618.3|13653.6|13649.6|13656.7|13652.7|13597.3|13593.3|13798
1656514800000|2022-06-29 15:00:00|13656.7|13652.7|13672.3|13668.3|13687.9|13683.9|13653.6|13649.6|15156
1656518400000|2022-06-29 16:00:00|13673.9|13669.9|13662.9|13658.9|13687.9|13683.9|13656.7|13652.7|8434
1656522000000|2022-06-29 17:00:00|13659.8|13655.8|13662.9|13658.9|13669.2|13665.2|13653.6|13649.6|5005
1656525600000|2022-06-29 18:00:00|13666.1|13662.1|13694.2|13690.2|13694.2|13690.2|13659.8|13655.8|6167
1656529200000|2022-06-29 19:00:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13678.6|13674.6|9433
1656532800000|2022-06-29 20:00:00|13692.6|13688.6|13684.8|13680.8|13694.2|13690.2|13675.4|13671.4|4467
1656540000000|2022-06-29 22:00:00|13683.3|13679.3|13700.4|13696.4|13700.4|13696.4|13681.7|13677.7|1404
1656543600000|2022-06-29 23:00:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13697.3|13693.3|1020
1656547200000|2022-06-30 00:00:00|13709.8|13705.8|13697.3|13693.3|13712.9|13708.9|13697.3|13693.3|2063
1656550800000|2022-06-30 01:00:00|13700.4|13696.4|13681.7|13677.7|13703.6|13699.6|13675.4|13671.4|2084
1656554400000|2022-06-30 02:00:00|13684.8|13680.8|13672.3|13668.3|13684.8|13680.8|13672.3|13668.3|1270
1656558000000|2022-06-30 03:00:00|13673.9|13669.9|13666.1|13662.1|13684.8|13680.8|13666.1|13662.1|1119
1656561600000|2022-06-30 04:00:00|13669.2|13665.2|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|533
1656565200000|2022-06-30 05:00:00|13673.9|13669.9|13667.6|13663.6|13681.7|13677.7|13659.8|13655.8|2455
1656568800000|2022-06-30 06:00:00|13666.1|13662.1|13712.9|13708.9|13722.3|13718.3|13662.9|13658.9|6174
1656572400000|2022-06-30 07:00:00|13714.5|13710.5|13728.6|13724.6|13734.8|13730.8|13709.8|13705.8|6195
1656576000000|2022-06-30 08:00:00|13725.4|13721.4|13716.1|13712.1|13741.1|13737.1|13709.8|13705.8|5664
1656579600000|2022-06-30 09:00:00|13719.2|13715.2|13731.7|13727.7|13747.3|13743.3|13716.1|13712.1|3606
1656583200000|2022-06-30 10:00:00|13728.6|13724.6|13728.6|13724.6|13734.8|13730.8|13719.2|13715.2|2371
1656586800000|2022-06-30 11:00:00|13731.7|13727.7|13762.9|13758.9|13769.2|13765.2|13725.4|13721.4|6705
1656590400000|2022-06-30 12:00:00|13766.1|13762.1|13787.9|13783.9|13806.7|13802.7|13761.4|13757.4|16792
1656594000000|2022-06-30 13:00:00|13791.1|13787.1|13797.3|13793.3|13806.7|13802.7|13759.8|13755.8|16704
1656597600000|2022-06-30 14:00:00|13794.2|13790.2|13823.9|13819.9|13834.8|13830.8|13778.6|13774.6|16006
1656601200000|2022-06-30 15:00:00|13825.4|13821.4|13841.1|13837.1|13844.2|13840.2|13812.9|13808.9|12652
1656604800000|2022-06-30 16:00:00|13844.2|13840.2|13847.3|13843.3|13862.9|13858.9|13837.9|13833.9|10484
1656608400000|2022-06-30 17:00:00|13850.4|13846.4|13844.2|13840.2|13856.7|13852.7|13841.1|13837.1|6675
1656612000000|2022-06-30 18:00:00|13841.1|13837.1|13862.9|13858.9|13869.2|13865.2|13837.9|13833.9|12525
1656615600000|2022-06-30 19:00:00|13859.8|13855.8|13809.8|13805.8|13869.2|13865.2|13800.4|13796.4|34614
1656619200000|2022-06-30 20:00:00|13806.7|13802.7|13794.2|13790.2|13806.7|13802.7|13781.7|13777.7|28530
1656626400000|2022-06-30 22:00:00|13802|13798|13800.4|13796.4|13806.7|13802.7|13791.1|13787.1|1826
1656630000000|2022-06-30 23:00:00|13797.3|13793.3|13791.1|13787.1|13806.7|13802.7|13787.9|13783.9|1070
1656633600000|2022-07-01 00:00:00|13789.5|13785.5|13797.3|13793.3|13797.3|13793.3|13784.8|13780.8|1596
1656637200000|2022-07-01 01:00:00|13800.4|13796.4|13822.3|13818.3|13825.4|13821.4|13797.3|13793.3|1474
1656640800000|2022-07-01 02:00:00|13825.4|13821.4|13837.9|13833.9|13848.9|13844.9|13819.2|13815.2|1791
1656644400000|2022-07-01 03:00:00|13839.5|13835.5|13866.1|13862.1|13894.2|13890.2|13837.9|13833.9|3882
1656648000000|2022-07-01 04:00:00|13867.6|13863.6|13859.8|13855.8|13884.8|13880.8|13858.3|13854.3|2223
1656651600000|2022-07-01 05:00:00|13862.9|13858.9|13869.2|13865.2|13875.4|13871.4|13859.8|13855.8|1827
1656655200000|2022-07-01 06:00:00|13866.1|13862.1|13869.2|13865.2|13881.7|13877.7|13850.4|13846.4|3303
1656658800000|2022-07-01 07:00:00|13872.3|13868.3|13841.1|13837.1|13881.7|13877.7|13837.9|13833.9|6356
1656662400000|2022-07-01 08:00:00|13844.2|13840.2|13822.3|13818.3|13844.2|13840.2|13797.3|13793.3|5888
1656666000000|2022-07-01 09:00:00|13825.4|13821.4|13834.8|13830.8|13837.9|13833.9|13798.9|13794.9|4536
1656669600000|2022-07-01 10:00:00|13837.9|13833.9|13862.9|13858.9|13866.1|13862.1|13831.7|13827.7|4215
1656673200000|2022-07-01 11:00:00|13861.4|13857.4|13884.8|13880.8|13894.2|13890.2|13858.3|13854.3|8553
1656676800000|2022-07-01 12:00:00|13883.3|13879.3|13944.2|13940.2|13950.4|13946.4|13875.4|13871.4|15022
1656680400000|2022-07-01 13:00:00|13941.1|13937.1|13995.8|13991.8|14037.9|14033.9|13934.8|13930.8|23279
1656684000000|2022-07-01 14:00:00|14002|13998|14019.2|14015.2|14134.8|14130.8|13994.2|13990.2|36990
1656687600000|2022-07-01 15:00:00|14020.8|14016.8|13981.7|13977.7|14031.7|14027.7|13959.8|13955.8|21033
1656691200000|2022-07-01 16:00:00|13984.8|13980.8|13941.1|13937.1|14003.6|13999.6|13931.7|13927.7|17177
1656694800000|2022-07-01 17:00:00|13944.2|13940.2|13975.4|13971.4|13975.4|13971.4|13937.9|13933.9|9487
1656698400000|2022-07-01 18:00:00|13972.3|13968.3|13975.4|13971.4|13991.1|13987.1|13959.8|13955.8|4882
1656702000000|2022-07-01 19:00:00|13972.3|13968.3|13962.9|13958.9|13984.8|13980.8|13953.6|13949.6|4590
1656705600000|2022-07-01 20:00:00|13964.5|13960.5|13944.2|13940.2|13966.1|13962.1|13937.9|13933.9|3310
1656885600000|2022-07-03 22:00:00|13941.1|13937.1|13944.2|13940.2|13953.6|13949.6|13936.4|13932.4|986
1656889200000|2022-07-03 23:00:00|13942.6|13938.6|13944.2|13940.2|13956.7|13952.7|13931.7|13927.7|554
1656892800000|2022-07-04 00:00:00|13945.8|13941.8|13981.7|13977.7|13987.9|13983.9|13937.9|13933.9|1302
1656896400000|2022-07-04 01:00:00|13980.1|13976.1|13964.5|13960.5|13981.7|13977.7|13962.9|13958.9|696
1656900000000|2022-07-04 02:00:00|13966.1|13962.1|13966.1|13962.1|13972.3|13968.3|13956.7|13952.7|397
1656903600000|2022-07-04 03:00:00|13962.9|13958.9|13956.7|13952.7|13966.1|13962.1|13953.6|13949.6|478
1656907200000|2022-07-04 04:00:00|13953.6|13949.6|13931.7|13927.7|13956.7|13952.7|13931.7|13927.7|836
1656910800000|2022-07-04 05:00:00|13934.8|13930.8|13925.4|13921.4|13941.1|13937.1|13922.3|13918.3|717
1656914400000|2022-07-04 06:00:00|13922.3|13918.3|13919.2|13915.2|13934.8|13930.8|13906.7|13902.7|1502
1656918000000|2022-07-04 07:00:00|13922.3|13918.3|13922.3|13918.3|13948.9|13944.9|13919.2|13915.2|2396
1656921600000|2022-07-04 08:00:00|13923.9|13919.9|13931.7|13927.7|13953.6|13949.6|13923.9|13919.9|1569
1656925200000|2022-07-04 09:00:00|13928.6|13924.6|13922.3|13918.3|13931.7|13927.7|13912.9|13908.9|1650
1656928800000|2022-07-04 10:00:00|13920.8|13916.8|13919.2|13915.2|13925.4|13921.4|13909.8|13905.8|1455
1656932400000|2022-07-04 11:00:00|13920.8|13916.8|13912.9|13908.9|13925.4|13921.4|13903.6|13899.6|1394
1656936000000|2022-07-04 12:00:00|13909.8|13905.8|13909.8|13905.8|13922.3|13918.3|13903.6|13899.6|1632
1656939600000|2022-07-04 13:00:00|13906.7|13902.7|13906.7|13902.7|13916.1|13912.1|13894.2|13890.2|2491
1656943200000|2022-07-04 14:00:00|13903.6|13899.6|13916.1|13912.1|13925.4|13921.4|13900.4|13896.4|1451
1656946800000|2022-07-04 15:00:00|13912.9|13908.9|13906.7|13902.7|13916.1|13912.1|13892.6|13888.6|1480
1656950400000|2022-07-04 16:00:00|13903.6|13899.6|13897.3|13893.3|13906.7|13902.7|13897.3|13893.3|1164
1656972000000|2022-07-04 22:00:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13887.9|13883.9|1715
1656975600000|2022-07-04 23:00:00|13900.4|13896.4|13884.8|13880.8|13900.4|13896.4|13878.6|13874.6|1050
1656979200000|2022-07-05 00:00:00|13881.7|13877.7|13850.4|13846.4|13891.1|13887.1|13845.8|13841.8|3031
1656982800000|2022-07-05 01:00:00|13847.3|13843.3|13837.9|13833.9|13856.7|13852.7|13822.3|13818.3|3022
1656986400000|2022-07-05 02:00:00|13836.4|13832.4|13841.1|13837.1|13844.2|13840.2|13822.3|13818.3|1295
1656990000000|2022-07-05 03:00:00|13837.9|13833.9|13853.6|13849.6|13853.6|13849.6|13837.9|13833.9|670
1656993600000|2022-07-05 04:00:00|13850.4|13846.4|13859.8|13855.8|13862.9|13858.9|13841.1|13837.1|1115
1656997200000|2022-07-05 05:00:00|13856.7|13852.7|13856.7|13852.7|13862.9|13858.9|13847.3|13843.3|1413
1657000800000|2022-07-05 06:00:00|13859.8|13855.8|13869.2|13865.2|13887.9|13883.9|13859.8|13855.8|3400
1657004400000|2022-07-05 07:00:00|13866.1|13862.1|13878.6|13874.6|13894.2|13890.2|13850.4|13846.4|4902
1657008000000|2022-07-05 08:00:00|13875.4|13871.4|13944.2|13940.2|13950.4|13946.4|13875.4|13871.4|7715
1657011600000|2022-07-05 09:00:00|13941.1|13937.1|13941.1|13937.1|13972.3|13968.3|13937.9|13933.9|4997
1657015200000|2022-07-05 10:00:00|13939.5|13935.5|13922.3|13918.3|13945.8|13941.8|13916.1|13912.1|3352
1657018800000|2022-07-05 11:00:00|13919.2|13915.2|13962.9|13958.9|13966.1|13962.1|13909.8|13905.8|4402
1657022400000|2022-07-05 12:00:00|13961.4|13957.4|14056.7|14052.7|14078.6|14074.6|13956.7|13952.7|17642
1657026000000|2022-07-05 13:00:00|14059.8|14055.8|14075.4|14071.4|14109.8|14105.8|14056.7|14052.7|20415
1657029600000|2022-07-05 14:00:00|14066.1|14062.1|14069.2|14065.2|14081.7|14077.7|14031.7|14027.7|16708
1657033200000|2022-07-05 15:00:00|14072.3|14068.3|14144.2|14140.2|14147.3|14143.3|14062.9|14058.9|15614
1657036800000|2022-07-05 16:00:00|14145.8|14141.8|14144.2|14140.2|14153.6|14149.6|14125.4|14121.4|12507
1657040400000|2022-07-05 17:00:00|14141.1|14137.1|14137.9|14133.9|14150.4|14146.4|14122.3|14118.3|8560
1657044000000|2022-07-05 18:00:00|14134.8|14130.8|14119.2|14115.2|14141.1|14137.1|14103.6|14099.6|9503
1657047600000|2022-07-05 19:00:00|14116.1|14112.1|14084.8|14080.8|14116.1|14112.1|14081.7|14077.7|11147
1657051200000|2022-07-05 20:00:00|14081.7|14077.7|14119.2|14115.2|14125.4|14121.4|14067.6|14063.6|9429
1657058400000|2022-07-05 22:00:00|14109.8|14105.8|14100.4|14096.4|14112.9|14108.9|14094.2|14090.2|1563
1657062000000|2022-07-05 23:00:00|14103.6|14099.6|14095.8|14091.8|14106.7|14102.7|14091.1|14087.1|686
1657065600000|2022-07-06 00:00:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14075.4|14071.4|1818
1657069200000|2022-07-06 01:00:00|14092.6|14088.6|14094.2|14090.2|14106.7|14102.7|14072.3|14068.3|1521
1657072800000|2022-07-06 02:00:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|1245
1657076400000|2022-07-06 03:00:00|14092.6|14088.6|14078.6|14074.6|14092.6|14088.6|14075.4|14071.4|930
1657080000000|2022-07-06 04:00:00|14081.7|14077.7|14078.6|14074.6|14091.1|14087.1|14075.4|14071.4|940
1657083600000|2022-07-06 05:00:00|14081.7|14077.7|14109.8|14105.8|14112.9|14108.9|14080.1|14076.1|1616
1657087200000|2022-07-06 06:00:00|14112.9|14108.9|14097.3|14093.3|14147.3|14143.3|14072.3|14068.3|6297
1657090800000|2022-07-06 07:00:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14059.8|14055.8|6612
1657094400000|2022-07-06 08:00:00|14094.2|14090.2|14109.8|14105.8|14134.8|14130.8|14087.9|14083.9|4833
1657098000000|2022-07-06 09:00:00|14111.4|14107.4|14109.8|14105.8|14131.7|14127.7|14100.4|14096.4|3171
1657101600000|2022-07-06 10:00:00|14112.9|14108.9|14094.2|14090.2|14112.9|14108.9|14084.8|14080.8|2479
1657105200000|2022-07-06 11:00:00|14097.3|14093.3|14134.8|14130.8|14141.1|14137.1|14087.9|14083.9|5193
1657108800000|2022-07-06 12:00:00|14137.9|14133.9|14200.4|14196.4|14219.2|14215.2|14137.9|14133.9|20020
1657112400000|2022-07-06 13:00:00|14197.3|14193.3|14136.4|14132.4|14203.6|14199.6|14112.9|14108.9|21660
1657116000000|2022-07-06 14:00:00|14109.8|14105.8|14034.8|14030.8|14112.9|14108.9|14025.4|14021.4|28562
1657119600000|2022-07-06 15:00:00|14037.9|14033.9|14000.4|13996.4|14059.8|14055.8|13991.1|13987.1|18331
1657123200000|2022-07-06 16:00:00|14003.6|13999.6|13984.8|13980.8|14009.8|14005.8|13978.6|13974.6|8562
1657126800000|2022-07-06 17:00:00|13983.3|13979.3|13991.1|13987.1|13997.3|13993.3|13978.6|13974.6|7737
1657130400000|2022-07-06 18:00:00|13989.5|13985.5|13978.6|13974.6|13994.2|13990.2|13953.6|13949.6|14123
1657134000000|2022-07-06 19:00:00|13981.7|13977.7|13941.1|13937.1|13987.9|13983.9|13941.1|13937.1|8143
1657137600000|2022-07-06 20:00:00|13944.2|13940.2|13953.6|13949.6|13959.8|13955.8|13941.1|13937.1|6160
1657144800000|2022-07-06 22:00:00|13962.9|13958.9|13956.7|13952.7|13966.1|13962.1|13953.6|13949.6|1012
1657148400000|2022-07-06 23:00:00|13953.6|13949.6|13956.7|13952.7|13962.9|13958.9|13944.2|13940.2|893
1657152000000|2022-07-07 00:00:00|13953.6|13949.6|13984.8|13980.8|13984.8|13980.8|13950.4|13946.4|1770
1657155600000|2022-07-07 01:00:00|13981.7|13977.7|13966.1|13962.1|14000.4|13996.4|13966.1|13962.1|2318
1657159200000|2022-07-07 02:00:00|13962.9|13958.9|13959.8|13955.8|13981.7|13977.7|13953.6|13949.6|1751
1657162800000|2022-07-07 03:00:00|13961.4|13957.4|13978.6|13974.6|13981.7|13977.7|13959.8|13955.8|784
1657166400000|2022-07-07 04:00:00|13977|13973|13964.5|13960.5|13978.6|13974.6|13956.7|13952.7|795
1657170000000|2022-07-07 05:00:00|13962.9|13958.9|13969.2|13965.2|13972.3|13968.3|13959.8|13955.8|956
1657173600000|2022-07-07 06:00:00|13972.3|13968.3|13950.4|13946.4|13972.3|13968.3|13931.7|13927.7|2961
1657177200000|2022-07-07 07:00:00|13953.6|13949.6|13950.4|13946.4|13959.8|13955.8|13928.6|13924.6|4375
1657180800000|2022-07-07 08:00:00|13953.6|13949.6|13903.6|13899.6|13953.6|13949.6|13903.6|13899.6|4771
1657184400000|2022-07-07 09:00:00|13906.7|13902.7|13894.2|13890.2|13912.9|13908.9|13878.6|13874.6|5752
1657188000000|2022-07-07 10:00:00|13897.3|13893.3|13925.4|13921.4|13928.6|13924.6|13894.2|13890.2|3259
1657191600000|2022-07-07 11:00:00|13922.3|13918.3|13975.4|13971.4|13984.8|13980.8|13919.2|13915.2|6056
1657195200000|2022-07-07 12:00:00|13972.3|13968.3|13903.6|13899.6|13978.6|13974.6|13897.3|13893.3|13203
1657198800000|2022-07-07 13:00:00|13906.7|13902.7|13916.1|13912.1|13966.1|13962.1|13900.4|13896.4|19694
1657202400000|2022-07-07 14:00:00|13919.2|13915.2|13878.6|13874.6|13928.6|13924.6|13875.4|13871.4|13394
1657206000000|2022-07-07 15:00:00|13881.7|13877.7|13856.7|13852.7|13887.9|13883.9|13847.3|13843.3|12926
1657209600000|2022-07-07 16:00:00|13858.3|13854.3|13841.1|13837.1|13862.9|13858.9|13834.8|13830.8|8330
1657213200000|2022-07-07 17:00:00|13844.2|13840.2|13847.3|13843.3|13855.1|13851.1|13834.8|13830.8|8318
1657216800000|2022-07-07 18:00:00|13845.8|13841.8|13841.1|13837.1|13850.4|13846.4|13822.3|13818.3|5899
1657220400000|2022-07-07 19:00:00|13842.6|13838.6|13834.8|13830.8|13850.4|13846.4|13831.7|13827.7|10019
1657224000000|2022-07-07 20:00:00|13831.7|13827.7|13847.3|13843.3|13850.4|13846.4|13825.4|13821.4|6447
1657231200000|2022-07-07 22:00:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|924
1657234800000|2022-07-07 23:00:00|13845.8|13841.8|13841.1|13837.1|13850.4|13846.4|13837.9|13833.9|550
1657238400000|2022-07-08 00:00:00|13842.6|13838.6|13844.2|13840.2|13844.2|13840.2|13819.2|13815.2|1384
1657242000000|2022-07-08 01:00:00|13847.3|13843.3|13850.4|13846.4|13856.7|13852.7|13841.1|13837.1|1187
1657245600000|2022-07-08 02:00:00|13847.3|13843.3|13881.7|13877.7|13884.8|13880.8|13841.1|13837.1|1767
1657249200000|2022-07-08 03:00:00|13878.6|13874.6|13862.9|13858.9|13884.8|13880.8|13859.8|13855.8|2218
1657252800000|2022-07-08 04:00:00|13866.1|13862.1|13869.2|13865.2|13870.8|13866.8|13859.8|13855.8|699
1657256400000|2022-07-08 05:00:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13841.1|13837.1|1259
1657260000000|2022-07-08 06:00:00|13862.9|13858.9|13866.1|13862.1|13869.2|13865.2|13847.3|13843.3|1749
1657263600000|2022-07-08 07:00:00|13862.9|13858.9|13866.1|13862.1|13891.1|13887.1|13853.6|13849.6|3355
1657267200000|2022-07-08 08:00:00|13869.2|13865.2|13869.2|13865.2|13878.6|13874.6|13859.8|13855.8|2612
1657270800000|2022-07-08 09:00:00|13870.8|13866.8|13878.6|13874.6|13881.7|13877.7|13850.4|13846.4|1536
1657274400000|2022-07-08 10:00:00|13881.7|13877.7|13869.2|13865.2|13884.8|13880.8|13837.9|13833.9|3597
1657278000000|2022-07-08 11:00:00|13866.1|13862.1|13869.2|13865.2|13881.7|13877.7|13859.8|13855.8|4906
1657281600000|2022-07-08 12:00:00|13867.6|13863.6|13730.1|13726.1|13875.4|13871.4|13716.1|13712.1|20442
1657285200000|2022-07-08 13:00:00|13728.6|13724.6|13744.2|13740.2|13784.8|13780.8|13725.4|13721.4|20642
1657288800000|2022-07-08 14:00:00|13741.1|13737.1|13709.8|13705.8|13778.6|13774.6|13703.6|13699.6|14492
1657292400000|2022-07-08 15:00:00|13712.9|13708.9|13691.1|13687.1|13731.7|13727.7|13681.7|13677.7|11776
1657296000000|2022-07-08 16:00:00|13689.5|13685.5|13687.9|13683.9|13700.4|13696.4|13684.8|13680.8|6459
1657299600000|2022-07-08 17:00:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|5652
1657303200000|2022-07-08 18:00:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13681.7|13677.7|6734
1657306800000|2022-07-08 19:00:00|13687.9|13683.9|13697.3|13693.3|13709.8|13705.8|13684.8|13680.8|7105
1657310400000|2022-07-08 20:00:00|13700.4|13696.4|13702|13698|13706.7|13702.7|13691.1|13687.1|5841
1657490400000|2022-07-10 22:00:00|13698.9|13694.9|13687.9|13683.9|13700.4|13696.4|13683.3|13679.3|1586
1657494000000|2022-07-10 23:00:00|13691.1|13687.1|13684.8|13680.8|13691.1|13687.1|13678.6|13674.6|1160
1657497600000|2022-07-11 00:00:00|13683.3|13679.3|13694.2|13690.2|13694.2|13690.2|13678.6|13674.6|1284
1657501200000|2022-07-11 01:00:00|13691.1|13687.1|13687.9|13683.9|13700.4|13696.4|13678.6|13674.6|1257
1657504800000|2022-07-11 02:00:00|13684.8|13680.8|13694.2|13690.2|13700.4|13696.4|13684.8|13680.8|679
1657508400000|2022-07-11 03:00:00|13692.6|13688.6|13694.2|13690.2|13700.4|13696.4|13687.9|13683.9|364
1657512000000|2022-07-11 04:00:00|13692.6|13688.6|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|270
1657515600000|2022-07-11 05:00:00|13695.8|13691.8|13706.7|13702.7|13706.7|13702.7|13691.1|13687.1|1582
1657519200000|2022-07-11 06:00:00|13705.1|13701.1|13709.8|13705.8|13725.4|13721.4|13705.1|13701.1|2951
1657522800000|2022-07-11 07:00:00|13712.9|13708.9|13750.4|13746.4|13750.4|13746.4|13709.8|13705.8|5328
1657526400000|2022-07-11 08:00:00|13747.3|13743.3|13731.7|13727.7|13756.7|13752.7|13731.7|13727.7|3166
1657530000000|2022-07-11 09:00:00|13728.6|13724.6|13722.3|13718.3|13744.2|13740.2|13722.3|13718.3|1869
1657533600000|2022-07-11 10:00:00|13725.4|13721.4|13737.9|13733.9|13744.2|13740.2|13719.2|13715.2|1712
1657537200000|2022-07-11 11:00:00|13736.4|13732.4|13741.1|13737.1|13753.6|13749.6|13731.7|13727.7|2948
1657540800000|2022-07-11 12:00:00|13744.2|13740.2|13791.1|13787.1|13791.1|13787.1|13741.1|13737.1|10441
1657544400000|2022-07-11 13:00:00|13787.9|13783.9|13839.5|13835.5|13872.3|13868.3|13778.6|13774.6|14377
1657548000000|2022-07-11 14:00:00|13841.1|13837.1|13887.9|13883.9|13889.5|13885.5|13831.7|13827.7|11367
1657551600000|2022-07-11 15:00:00|13891.1|13887.1|13875.4|13871.4|13894.2|13890.2|13844.2|13840.2|8937
1657555200000|2022-07-11 16:00:00|13877|13873|13880.1|13876.1|13891.1|13887.1|13872.3|13868.3|8787
1657558800000|2022-07-11 17:00:00|13878.6|13874.6|13862.9|13858.9|13884.8|13880.8|13850.4|13846.4|5806
1657562400000|2022-07-11 18:00:00|13866.1|13862.1|13875.4|13871.4|13875.4|13871.4|13859.8|13855.8|4786
1657566000000|2022-07-11 19:00:00|13872.3|13868.3|13878.6|13874.6|13881.7|13877.7|13847.3|13843.3|6489
1657569600000|2022-07-11 20:00:00|13881.7|13877.7|13872.3|13868.3|13894.2|13890.2|13866.1|13862.1|5485
1657576800000|2022-07-11 22:00:00|13862.9|13858.9|13875.4|13871.4|13875.4|13871.4|13862.9|13858.9|636
1657580400000|2022-07-11 23:00:00|13873.9|13869.9|13881.7|13877.7|13881.7|13877.7|13869.2|13865.2|631
1657584000000|2022-07-12 00:00:00|13883.3|13879.3|13894.2|13890.2|13897.3|13893.3|13878.6|13874.6|1664
1657587600000|2022-07-12 01:00:00|13897.3|13893.3|13912.9|13908.9|13922.3|13918.3|13894.2|13890.2|1937
1657591200000|2022-07-12 02:00:00|13909.8|13905.8|13941.1|13937.1|13941.1|13937.1|13909.8|13905.8|1244
1657594800000|2022-07-12 03:00:00|13939.5|13935.5|13922.3|13918.3|13939.5|13935.5|13916.1|13912.1|890
1657598400000|2022-07-12 04:00:00|13925.4|13921.4|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|505
1657602000000|2022-07-12 05:00:00|13919.2|13915.2|13903.6|13899.6|13922.3|13918.3|13897.3|13893.3|1284
1657605600000|2022-07-12 06:00:00|13900.4|13896.4|13937.9|13933.9|13937.9|13933.9|13900.4|13896.4|2156
1657609200000|2022-07-12 07:00:00|13941.1|13937.1|13981.7|13977.7|13994.2|13990.2|13941.1|13937.1|7334
1657612800000|2022-07-12 08:00:00|13984.8|13980.8|14003.6|13999.6|14006.7|14002.7|13981.7|13977.7|3526
1657616400000|2022-07-12 09:00:00|14000.4|13996.4|13998.9|13994.9|14019.2|14015.2|13984.8|13980.8|5107
1657620000000|2022-07-12 10:00:00|13997.3|13993.3|14000.4|13996.4|14006.7|14002.7|13978.6|13974.6|3493
1657623600000|2022-07-12 11:00:00|14003.6|13999.6|13991.1|13987.1|14016.1|14012.1|13987.9|13983.9|5895
1657627200000|2022-07-12 12:00:00|13994.2|13990.2|13997.3|13993.3|14016.1|14012.1|13962.9|13958.9|12065
1657630800000|2022-07-12 13:00:00|13998.9|13994.9|14022.3|14018.3|14034.8|14030.8|13984.8|13980.8|14629
1657634400000|2022-07-12 14:00:00|14025.4|14021.4|14022.3|14018.3|14037.9|14033.9|13997.3|13993.3|15348
1657638000000|2022-07-12 15:00:00|14023.9|14019.9|14016.1|14012.1|14041.1|14037.1|13997.3|13993.3|12178
1657641600000|2022-07-12 16:00:00|14012.9|14008.9|13975.4|13971.4|14016.1|14012.1|13972.3|13968.3|7590
1657645200000|2022-07-12 17:00:00|13978.6|13974.6|13930.1|13926.1|13981.7|13977.7|13925.4|13921.4|10098
1657648800000|2022-07-12 18:00:00|13931.7|13927.7|13937.9|13933.9|13944.2|13940.2|13919.2|13915.2|7469
1657652400000|2022-07-12 19:00:00|13934.8|13930.8|13925.4|13921.4|13953.6|13949.6|13925.4|13921.4|8938
1657656000000|2022-07-12 20:00:00|13928.6|13924.6|13903.6|13899.6|13931.7|13927.7|13891.1|13887.1|9289
1657663200000|2022-07-12 22:00:00|13898.9|13894.9|13916.1|13912.1|13919.2|13915.2|13898.9|13894.9|968
1657666800000|2022-07-12 23:00:00|13919.2|13915.2|13916.1|13912.1|13928.6|13924.6|13916.1|13912.1|1164
1657670400000|2022-07-13 00:00:00|13917.6|13913.6|13891.1|13887.1|13925.4|13921.4|13872.3|13868.3|1843
1657674000000|2022-07-13 01:00:00|13887.9|13883.9|13900.4|13896.4|13900.4|13896.4|13875.4|13871.4|1469
1657677600000|2022-07-13 02:00:00|13897.3|13893.3|13891.1|13887.1|13906.7|13902.7|13887.9|13883.9|1337
1657681200000|2022-07-13 03:00:00|13894.2|13890.2|13887.9|13883.9|13897.3|13893.3|13884.8|13880.8|1349
1657684800000|2022-07-13 04:00:00|13891.1|13887.1|13900.4|13896.4|13906.7|13902.7|13884.8|13880.8|1223
1657688400000|2022-07-13 05:00:00|13903.6|13899.6|13897.3|13893.3|13906.7|13902.7|13894.2|13890.2|1911
1657692000000|2022-07-13 06:00:00|13898.9|13894.9|13895.8|13891.8|13922.3|13918.3|13891.1|13887.1|3689
1657695600000|2022-07-13 07:00:00|13894.2|13890.2|13937.9|13933.9|13941.1|13937.1|13884.8|13880.8|6290
1657699200000|2022-07-13 08:00:00|13936.4|13932.4|13916.1|13912.1|13937.9|13933.9|13903.6|13899.6|3535
1657702800000|2022-07-13 09:00:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13906.7|13902.7|2245
1657706400000|2022-07-13 10:00:00|13916.1|13912.1|13937.9|13933.9|13941.1|13937.1|13916.1|13912.1|2331
1657710000000|2022-07-13 11:00:00|13941.1|13937.1|13916.1|13912.1|13947.3|13943.3|13912.9|13908.9|4431
1657713600000|2022-07-13 12:00:00|13912.9|13908.9|13778.6|13774.6|13947.3|13943.3|13759.8|13755.8|23403
1657717200000|2022-07-13 13:00:00|13777|13773|13819.2|13815.2|13866.1|13862.1|13775.4|13771.4|26985
1657720800000|2022-07-13 14:00:00|13816.1|13812.1|13978.6|13974.6|14006.7|14002.7|13787.9|13783.9|40684
1657724400000|2022-07-13 15:00:00|13981.7|13977.7|13941.1|13937.1|13983.3|13979.3|13928.6|13924.6|17480
1657728000000|2022-07-13 16:00:00|13944.2|13940.2|13972.3|13968.3|13972.3|13968.3|13925.4|13921.4|10289
1657731600000|2022-07-13 17:00:00|13973.9|13969.9|14006.7|14002.7|14025.4|14021.4|13962.9|13958.9|18141
1657735200000|2022-07-13 18:00:00|14003.6|13999.6|14034.8|14030.8|14037.9|14033.9|13978.6|13974.6|15195
1657738800000|2022-07-13 19:00:00|14031.7|14027.7|14034.8|14030.8|14044.2|14040.2|14009.8|14005.8|12253
1657742400000|2022-07-13 20:00:00|14037.9|14033.9|13972.3|13968.3|14037.9|14033.9|13962.9|13958.9|13818
1657749600000|2022-07-13 22:00:00|13978.6|13974.6|13978.6|13974.6|13987.9|13983.9|13972.3|13968.3|1207
1657753200000|2022-07-13 23:00:00|13980.1|13976.1|13972.3|13968.3|13987.9|13983.9|13962.9|13958.9|997
1657756800000|2022-07-14 00:00:00|13973.9|13969.9|14009.8|14005.8|14019.2|14015.2|13959.8|13955.8|2101
1657760400000|2022-07-14 01:00:00|14012.9|14008.9|13962.9|13958.9|14012.9|14008.9|13950.4|13946.4|3358
1657764000000|2022-07-14 02:00:00|13959.8|13955.8|13956.7|13952.7|13969.2|13965.2|13944.2|13940.2|2109
1657767600000|2022-07-14 03:00:00|13953.6|13949.6|13953.6|13949.6|13966.1|13962.1|13950.4|13946.4|792
1657771200000|2022-07-14 04:00:00|13950.4|13946.4|13959.8|13955.8|13962.9|13958.9|13947.3|13943.3|1027
1657774800000|2022-07-14 05:00:00|13962.9|13958.9|13975.4|13971.4|13975.4|13971.4|13952|13948|1112
1657778400000|2022-07-14 06:00:00|13978.6|13974.6|13991.1|13987.1|13994.2|13990.2|13959.8|13955.8|3481
1657782000000|2022-07-14 07:00:00|13989.5|13985.5|13925.4|13921.4|13991.1|13987.1|13909.8|13905.8|7567
1657785600000|2022-07-14 08:00:00|13922.3|13918.3|13937.9|13933.9|13937.9|13933.9|13909.8|13905.8|4722
1657789200000|2022-07-14 09:00:00|13934.8|13930.8|13937.9|13933.9|13956.7|13952.7|13922.3|13918.3|3376
1657792800000|2022-07-14 10:00:00|13941.1|13937.1|13939.5|13935.5|13956.7|13952.7|13928.6|13924.6|3502
1657796400000|2022-07-14 11:00:00|13941.1|13937.1|14009.8|14005.8|14022.3|14018.3|13928.6|13924.6|9730
1657800000000|2022-07-14 12:00:00|14008.3|14004.3|13941.1|13937.1|14016.1|14012.1|13925.4|13921.4|17720
1657803600000|2022-07-14 13:00:00|13944.2|13940.2|13925.4|13921.4|13953.6|13949.6|13856.7|13852.7|27060
1657807200000|2022-07-14 14:00:00|13928.6|13924.6|13950.4|13946.4|13962.9|13958.9|13881.7|13877.7|16593
1657810800000|2022-07-14 15:00:00|13952|13948|13931.7|13927.7|13969.2|13965.2|13925.4|13921.4|18573
1657814400000|2022-07-14 16:00:00|13928.6|13924.6|13931.7|13927.7|13937.9|13933.9|13884.8|13880.8|12388
1657818000000|2022-07-14 17:00:00|13928.6|13924.6|13956.7|13952.7|13962.9|13958.9|13925.4|13921.4|9928
1657821600000|2022-07-14 18:00:00|13955.1|13951.1|13959.8|13955.8|13962.9|13958.9|13941.1|13937.1|6400
1657825200000|2022-07-14 19:00:00|13962.9|13958.9|13934.8|13930.8|13981.7|13977.7|13931.7|13927.7|9689
1657828800000|2022-07-14 20:00:00|13931.7|13927.7|13950.4|13946.4|13962.9|13958.9|13931.7|13927.7|6931
1657836000000|2022-07-14 22:00:00|13941.1|13937.1|13959.8|13955.8|13962.9|13958.9|13941.1|13937.1|817
1657839600000|2022-07-14 23:00:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|309
1657843200000|2022-07-15 00:00:00|13966.1|13962.1|13972.3|13968.3|13984.8|13980.8|13959.8|13955.8|1346
1657846800000|2022-07-15 01:00:00|13975.4|13971.4|13972.3|13968.3|13984.8|13980.8|13972.3|13968.3|783
1657850400000|2022-07-15 02:00:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13969.2|13965.2|565
1657854000000|2022-07-15 03:00:00|13973.9|13969.9|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|236
1657857600000|2022-07-15 04:00:00|13973.9|13969.9|13972.3|13968.3|13978.6|13974.6|13969.2|13965.2|487
1657861200000|2022-07-15 05:00:00|13973.9|13969.9|13972.3|13968.3|13978.6|13974.6|13966.1|13962.1|680
1657864800000|2022-07-15 06:00:00|13969.2|13965.2|14016.1|14012.1|14019.2|14015.2|13962.9|13958.9|5276
1657868400000|2022-07-15 07:00:00|14019.2|14015.2|13997.3|13993.3|14034.8|14030.8|13994.2|13990.2|5393
1657872000000|2022-07-15 08:00:00|13994.2|13990.2|14003.6|13999.6|14012.9|14008.9|13981.7|13977.7|4240
1657875600000|2022-07-15 09:00:00|14000.4|13996.4|13981.7|13977.7|14003.6|13999.6|13972.3|13968.3|3348
1657879200000|2022-07-15 10:00:00|13984.8|13980.8|13984.8|13980.8|13994.2|13990.2|13978.6|13974.6|2475
1657882800000|2022-07-15 11:00:00|13987.9|13983.9|13994.2|13990.2|13997.3|13993.3|13975.4|13971.4|5225
1657886400000|2022-07-15 12:00:00|13991.1|13987.1|14019.2|14015.2|14025.4|14021.4|13947.3|13943.3|17019
1657890000000|2022-07-15 13:00:00|14016.1|14012.1|13991.1|13987.1|14016.1|14012.1|13937.9|13933.9|20620
1657893600000|2022-07-15 14:00:00|14017.6|14013.6|14041.1|14037.1|14066.1|14062.1|13975.4|13971.4|21450
1657897200000|2022-07-15 15:00:00|14037.9|14033.9|14025.4|14021.4|14047.3|14043.3|14000.4|13996.4|11796
1657900800000|2022-07-15 16:00:00|14028.6|14024.6|14025.4|14021.4|14050.4|14046.4|14012.9|14008.9|9615
1657904400000|2022-07-15 17:00:00|14028.6|14024.6|14012.9|14008.9|14031.7|14027.7|14009.8|14005.8|4577
1657908000000|2022-07-15 18:00:00|14009.8|14005.8|14003.6|13999.6|14016.1|14012.1|13997.3|13993.3|4611
1657911600000|2022-07-15 19:00:00|14006.7|14002.7|14003.6|13999.6|14019.2|14015.2|13997.3|13993.3|4649
1657915200000|2022-07-15 20:00:00|14000.4|13996.4|14019.2|14015.2|14025.4|14021.4|14000.4|13996.4|4830
1658095200000|2022-07-17 22:00:00|14000.4|13996.4|14006.7|14002.7|14006.7|14002.7|13994.2|13990.2|1930
1658098800000|2022-07-17 23:00:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|387
1658102400000|2022-07-18 00:00:00|14006.7|14002.7|14041.1|14037.1|14041.1|14037.1|14006.7|14002.7|1485
1658106000000|2022-07-18 01:00:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14025.4|14021.4|736
1658109600000|2022-07-18 02:00:00|14044.2|14040.2|14034.8|14030.8|14044.2|14040.2|14034.8|14030.8|645
1658113200000|2022-07-18 03:00:00|14031.7|14027.7|14031.7|14027.7|14037.9|14033.9|14028.6|14024.6|594
1658116800000|2022-07-18 04:00:00|14034.8|14030.8|14028.6|14024.6|14034.8|14030.8|14028.6|14024.6|206
1658120400000|2022-07-18 05:00:00|14025.4|14021.4|14019.2|14015.2|14025.4|14021.4|14012.9|14008.9|570
1658124000000|2022-07-18 06:00:00|14017.6|14013.6|13981.7|13977.7|14028.6|14024.6|13975.4|13971.4|2811
1658127600000|2022-07-18 07:00:00|13984.8|13980.8|13981.7|13977.7|13987.9|13983.9|13953.6|13949.6|3935
1658131200000|2022-07-18 08:00:00|13978.6|13974.6|13978.6|13974.6|14000.4|13996.4|13972.3|13968.3|3743
1658134800000|2022-07-18 09:00:00|13977|13973|13950.4|13946.4|13978.6|13974.6|13947.3|13943.3|5404
1658138400000|2022-07-18 10:00:00|13952|13948|13972.3|13968.3|13972.3|13968.3|13950.4|13946.4|2320
1658142000000|2022-07-18 11:00:00|13969.2|13965.2|13972.3|13968.3|13975.4|13971.4|13959.8|13955.8|3099
1658145600000|2022-07-18 12:00:00|13969.2|13965.2|13897.3|13893.3|13969.2|13965.2|13887.9|13883.9|12504
1658149200000|2022-07-18 13:00:00|13894.2|13890.2|13909.8|13905.8|13934.8|13930.8|13881.7|13877.7|13327
1658152800000|2022-07-18 14:00:00|13912.9|13908.9|13884.8|13880.8|13931.7|13927.7|13875.4|13871.4|14926
1658156400000|2022-07-18 15:00:00|13881.7|13877.7|13850.4|13846.4|13894.2|13890.2|13841.1|13837.1|15793
1658160000000|2022-07-18 16:00:00|13853.6|13849.6|13878.6|13874.6|13884.8|13880.8|13850.4|13846.4|6968
1658163600000|2022-07-18 17:00:00|13881.7|13877.7|13912.9|13908.9|13912.9|13908.9|13878.6|13874.6|5944
1658167200000|2022-07-18 18:00:00|13909.8|13905.8|13925.4|13921.4|13928.6|13924.6|13906.7|13902.7|6784
1658170800000|2022-07-18 19:00:00|13927|13923|13906.7|13902.7|13937.9|13933.9|13906.7|13902.7|8535
1658174400000|2022-07-18 20:00:00|13909.8|13905.8|13881.7|13877.7|13912.9|13908.9|13872.3|13868.3|9624
1658181600000|2022-07-18 22:00:00|13878.6|13874.6|13894.2|13890.2|13897.3|13893.3|13878.6|13874.6|743
1658185200000|2022-07-18 23:00:00|13891.1|13887.1|13887.9|13883.9|13897.3|13893.3|13887.9|13883.9|572
1658188800000|2022-07-19 00:00:00|13891.1|13887.1|13900.4|13896.4|13909.8|13905.8|13891.1|13887.1|1142
1658192400000|2022-07-19 01:00:00|13903.6|13899.6|13897.3|13893.3|13903.6|13899.6|13887.9|13883.9|681
1658196000000|2022-07-19 02:00:00|13894.2|13890.2|13900.4|13896.4|13903.6|13899.6|13894.2|13890.2|547
1658199600000|2022-07-19 03:00:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13891.1|13887.1|486
1658203200000|2022-07-19 04:00:00|13900.4|13896.4|13906.7|13902.7|13909.8|13905.8|13900.4|13896.4|626
1658206800000|2022-07-19 05:00:00|13908.3|13904.3|13900.4|13896.4|13912.9|13908.9|13897.3|13893.3|761
1658210400000|2022-07-19 06:00:00|13902|13898|13916.1|13912.1|13919.2|13915.2|13891.1|13887.1|2617
1658214000000|2022-07-19 07:00:00|13919.2|13915.2|13872.3|13868.3|13928.6|13924.6|13864.5|13860.5|6139
1658217600000|2022-07-19 08:00:00|13875.4|13871.4|13875.4|13871.4|13891.1|13887.1|13859.8|13855.8|4145
1658221200000|2022-07-19 09:00:00|13872.3|13868.3|13875.4|13871.4|13894.2|13890.2|13866.1|13862.1|2604
1658224800000|2022-07-19 10:00:00|13872.3|13868.3|13881.7|13877.7|13887.9|13883.9|13866.1|13862.1|2320
1658228400000|2022-07-19 11:00:00|13884.8|13880.8|13900.4|13896.4|13900.4|13896.4|13872.3|13868.3|3784
1658232000000|2022-07-19 12:00:00|13897.3|13893.3|13847.3|13843.3|13909.8|13905.8|13844.2|13840.2|9346
1658235600000|2022-07-19 13:00:00|13844.2|13840.2|13906.7|13902.7|13925.4|13921.4|13841.1|13837.1|13069
1658239200000|2022-07-19 14:00:00|13909.8|13905.8|13844.2|13840.2|13916.1|13912.1|13806.7|13802.7|22363
1658242800000|2022-07-19 15:00:00|13847.3|13843.3|13875.4|13871.4|13903.6|13899.6|13837.9|13833.9|13439
1658246400000|2022-07-19 16:00:00|13878.6|13874.6|13862.9|13858.9|13891.1|13887.1|13853.6|13849.6|7479
1658250000000|2022-07-19 17:00:00|13859.8|13855.8|13866.1|13862.1|13881.7|13877.7|13853.6|13849.6|5099
1658253600000|2022-07-19 18:00:00|13864.5|13860.5|13859.8|13855.8|13869.2|13865.2|13847.3|13843.3|8064
1658257200000|2022-07-19 19:00:00|13862.9|13858.9|13850.4|13846.4|13875.4|13871.4|13847.3|13843.3|6862
1658260800000|2022-07-19 20:00:00|13847.3|13843.3|13847.3|13843.3|13862.9|13858.9|13837.9|13833.9|6534
1658268000000|2022-07-19 22:00:00|13842.6|13838.6|13847.3|13843.3|13853.6|13849.6|13841.1|13837.1|795
1658271600000|2022-07-19 23:00:00|13844.2|13840.2|13837.9|13833.9|13847.3|13843.3|13831.7|13827.7|489
1658275200000|2022-07-20 00:00:00|13841.1|13837.1|13847.3|13843.3|13847.3|13843.3|13831.7|13827.7|893
1658278800000|2022-07-20 01:00:00|13845.8|13841.8|13847.3|13843.3|13856.7|13852.7|13837.9|13833.9|616
1658282400000|2022-07-20 02:00:00|13848.9|13844.9|13844.2|13840.2|13850.4|13846.4|13837.9|13833.9|342
1658286000000|2022-07-20 03:00:00|13841.1|13837.1|13847.3|13843.3|13850.4|13846.4|13841.1|13837.1|234
1658289600000|2022-07-20 04:00:00|13844.2|13840.2|13841.1|13837.1|13848.9|13844.9|13837.9|13833.9|390
1658293200000|2022-07-20 05:00:00|13842.6|13838.6|13844.2|13840.2|13853.6|13849.6|13837.9|13833.9|916
1658296800000|2022-07-20 06:00:00|13847.3|13843.3|13866.1|13862.1|13872.3|13868.3|13841.1|13837.1|2111
1658300400000|2022-07-20 07:00:00|13864.5|13860.5|13909.8|13905.8|13911.4|13907.4|13847.3|13843.3|5607
1658304000000|2022-07-20 08:00:00|13912.9|13908.9|13897.3|13893.3|13922.3|13918.3|13894.2|13890.2|4392
1658307600000|2022-07-20 09:00:00|13895.8|13891.8|13891.1|13887.1|13906.7|13902.7|13884.8|13880.8|4110
1658311200000|2022-07-20 10:00:00|13892.6|13888.6|13925.4|13921.4|13937.9|13933.9|13891.1|13887.1|4020
1658314800000|2022-07-20 11:00:00|13922.3|13918.3|13922.3|13918.3|13941.1|13937.1|13916.1|13912.1|5158
1658318400000|2022-07-20 12:00:00|13925.4|13921.4|13941.1|13937.1|13978.6|13974.6|13912.9|13908.9|13238
1658322000000|2022-07-20 13:00:00|13942.6|13938.6|13925.4|13921.4|13953.6|13949.6|13906.7|13902.7|10412
1658325600000|2022-07-20 14:00:00|13922.3|13918.3|13881.7|13877.7|13937.9|13933.9|13872.3|13868.3|18143
1658329200000|2022-07-20 15:00:00|13884.8|13880.8|13850.4|13846.4|13891.1|13887.1|13847.3|13843.3|11409
1658332800000|2022-07-20 16:00:00|13848.9|13844.9|13837.9|13833.9|13850.4|13846.4|13834.8|13830.8|13106
1658336400000|2022-07-20 17:00:00|13841.1|13837.1|13850.4|13846.4|13886.4|13882.4|13839.5|13835.5|12868
1658340000000|2022-07-20 18:00:00|13852|13848|13853.6|13849.6|13859.8|13855.8|13844.2|13840.2|6596
1658343600000|2022-07-20 19:00:00|13855.1|13851.1|13869.2|13865.2|13869.2|13865.2|13847.3|13843.3|7825
1658347200000|2022-07-20 20:00:00|13866.1|13862.1|13862.9|13858.9|13869.2|13865.2|13856.7|13852.7|5701
1658354400000|2022-07-20 22:00:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13859.8|13855.8|456
1658358000000|2022-07-20 23:00:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13866.1|13862.1|293
1658361600000|2022-07-21 00:00:00|13872.3|13868.3|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|707
1658365200000|2022-07-21 01:00:00|13866.1|13862.1|13884.8|13880.8|13891.1|13887.1|13866.1|13862.1|1234
1658368800000|2022-07-21 02:00:00|13883.3|13879.3|13884.8|13880.8|13891.1|13887.1|13881.7|13877.7|739
1658372400000|2022-07-21 03:00:00|13881.7|13877.7|13887.9|13883.9|13889.5|13885.5|13878.6|13874.6|553
1658376000000|2022-07-21 04:00:00|13891.1|13887.1|13878.6|13874.6|13891.1|13887.1|13872.3|13868.3|739
1658379600000|2022-07-21 05:00:00|13877|13873|13872.3|13868.3|13881.7|13877.7|13862.9|13858.9|1026
1658383200000|2022-07-21 06:00:00|13869.2|13865.2|13837.9|13833.9|13869.2|13865.2|13822.3|13818.3|3924
1658386800000|2022-07-21 07:00:00|13834.8|13830.8|13844.2|13840.2|13845.8|13841.8|13809.8|13805.8|5617
1658390400000|2022-07-21 08:00:00|13841.1|13837.1|13828.6|13824.6|13850.4|13846.4|13816.1|13812.1|4686
1658394000000|2022-07-21 09:00:00|13831.7|13827.7|13837.9|13833.9|13841.1|13837.1|13828.6|13824.6|2264
1658397600000|2022-07-21 10:00:00|13834.8|13830.8|13844.2|13840.2|13850.4|13846.4|13822.3|13818.3|3242
1658401200000|2022-07-21 11:00:00|13847.3|13843.3|13819.2|13815.2|13847.3|13843.3|13809.8|13805.8|4309
1658404800000|2022-07-21 12:00:00|13820.8|13816.8|13831.7|13827.7|13856.7|13852.7|13775.4|13771.4|18001
1658408400000|2022-07-21 13:00:00|13834.8|13830.8|13928.6|13924.6|13937.9|13933.9|13806.7|13802.7|27066
1658412000000|2022-07-21 14:00:00|13931.7|13927.7|14037.9|14033.9|14037.9|14033.9|13931.7|13927.7|28769
1658415600000|2022-07-21 15:00:00|14041.1|14037.1|13981.7|13977.7|14047.3|14043.3|13975.4|13971.4|14855
1658419200000|2022-07-21 16:00:00|13984.8|13980.8|13969.2|13965.2|13984.8|13980.8|13953.6|13949.6|7318
1658422800000|2022-07-21 17:00:00|13972.3|13968.3|14006.7|14002.7|14012.9|14008.9|13962.9|13958.9|8704
1658426400000|2022-07-21 18:00:00|14009.8|14005.8|14041.1|14037.1|14041.1|14037.1|14006.7|14002.7|10322
1658430000000|2022-07-21 19:00:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14022.3|14018.3|11320
1658433600000|2022-07-21 20:00:00|14041.1|14037.1|14078.6|14074.6|14087.9|14083.9|14034.8|14030.8|8609
1658440800000|2022-07-21 22:00:00|14084.8|14080.8|14078.6|14074.6|14092.6|14088.6|14066.1|14062.1|1834
1658444400000|2022-07-21 23:00:00|14075.4|14071.4|14087.9|14083.9|14087.9|14083.9|14075.4|14071.4|867
1658448000000|2022-07-22 00:00:00|14086.4|14082.4|14053.6|14049.6|14094.2|14090.2|14053.6|14049.6|2615
1658451600000|2022-07-22 01:00:00|14055.1|14051.1|14053.6|14049.6|14069.2|14065.2|14047.3|14043.3|1996
1658455200000|2022-07-22 02:00:00|14055.1|14051.1|14050.4|14046.4|14055.1|14051.1|14047.3|14043.3|844
1658458800000|2022-07-22 03:00:00|14053.6|14049.6|14053.6|14049.6|14059.8|14055.8|14050.4|14046.4|717
1658462400000|2022-07-22 04:00:00|14055.1|14051.1|14059.8|14055.8|14066.1|14062.1|14053.6|14049.6|434
1658466000000|2022-07-22 05:00:00|14061.4|14057.4|14056.7|14052.7|14061.4|14057.4|14047.3|14043.3|1345
1658469600000|2022-07-22 06:00:00|14053.6|14049.6|14062.9|14058.9|14069.2|14065.2|14047.3|14043.3|3152
1658473200000|2022-07-22 07:00:00|14059.8|14055.8|14156.7|14152.7|14159.8|14155.8|14050.4|14046.4|10594
1658476800000|2022-07-22 08:00:00|14158.3|14154.3|14175.4|14171.4|14178.6|14174.6|14134.8|14130.8|6741
1658480400000|2022-07-22 09:00:00|14178.6|14174.6|14166.1|14162.1|14187.9|14183.9|14166.1|14162.1|5885
1658484000000|2022-07-22 10:00:00|14162.9|14158.9|14170.8|14166.8|14175.4|14171.4|14153.6|14149.6|3499
1658487600000|2022-07-22 11:00:00|14169.2|14165.2|14191.1|14187.1|14206.7|14202.7|14162.9|14158.9|7523
1658491200000|2022-07-22 12:00:00|14192.6|14188.6|14178.6|14174.6|14209.8|14205.8|14175.4|14171.4|13573
1658494800000|2022-07-22 13:00:00|14181.7|14177.7|14259.8|14255.8|14300.4|14296.4|14178.6|14174.6|19341
1658498400000|2022-07-22 14:00:00|14256.7|14252.7|14200.4|14196.4|14272.3|14268.3|14183.3|14179.3|21787
1658502000000|2022-07-22 15:00:00|14197.3|14193.3|14200.4|14196.4|14228.6|14224.6|14191.1|14187.1|11977
1658505600000|2022-07-22 16:00:00|14202|14198|14234.8|14230.8|14244.2|14240.2|14187.9|14183.9|7196
1658509200000|2022-07-22 17:00:00|14237.9|14233.9|14216.1|14212.1|14253.6|14249.6|14209.8|14205.8|7726
1658512800000|2022-07-22 18:00:00|14214.5|14210.5|14212.9|14208.9|14216.1|14212.1|14187.9|14183.9|8324
1658516400000|2022-07-22 19:00:00|14209.8|14205.8|14250.4|14246.4|14250.4|14246.4|14187.9|14183.9|10833
1658520000000|2022-07-22 20:00:00|14248.9|14244.9|14269.2|14265.2|14277|14273|14237.9|14233.9|7765
1658700000000|2022-07-24 22:00:00|14269.2|14265.2|14206.7|14202.7|14269.2|14265.2|14206.7|14202.7|2028
1658703600000|2022-07-24 23:00:00|14209.8|14205.8|14225.4|14221.4|14231.7|14227.7|14203.6|14199.6|1566
1658707200000|2022-07-25 00:00:00|14222.3|14218.3|14206.7|14202.7|14225.4|14221.4|14206.7|14202.7|2334
1658710800000|2022-07-25 01:00:00|14209.8|14205.8|14231.7|14227.7|14234.8|14230.8|14203.6|14199.6|1761
1658714400000|2022-07-25 02:00:00|14228.6|14224.6|14222.3|14218.3|14231.7|14227.7|14222.3|14218.3|864
1658718000000|2022-07-25 03:00:00|14223.9|14219.9|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|583
1658721600000|2022-07-25 04:00:00|14216.1|14212.1|14219.2|14215.2|14222.3|14218.3|14209.8|14205.8|649
1658725200000|2022-07-25 05:00:00|14217.6|14213.6|14205.1|14201.1|14219.2|14215.2|14203.6|14199.6|1312
1658728800000|2022-07-25 06:00:00|14206.7|14202.7|14203.6|14199.6|14212.9|14208.9|14187.9|14183.9|3522
1658732400000|2022-07-25 07:00:00|14206.7|14202.7|14219.2|14215.2|14228.6|14224.6|14194.2|14190.2|5834
1658736000000|2022-07-25 08:00:00|14217.6|14213.6|14166.1|14162.1|14231.7|14227.7|14162.9|14158.9|5469
1658739600000|2022-07-25 09:00:00|14164.5|14160.5|14178.6|14174.6|14181.7|14177.7|14159.8|14155.8|4186
1658743200000|2022-07-25 10:00:00|14181.7|14177.7|14178.6|14174.6|14184.8|14180.8|14161.4|14157.4|2603
1658746800000|2022-07-25 11:00:00|14180.1|14176.1|14150.4|14146.4|14180.1|14176.1|14134.8|14130.8|6978
1658750400000|2022-07-25 12:00:00|14147.3|14143.3|14122.3|14118.3|14153.6|14149.6|14112.9|14108.9|10844
1658754000000|2022-07-25 13:00:00|14119.2|14115.2|14131.7|14127.7|14150.4|14146.4|14097.3|14093.3|13611
1658757600000|2022-07-25 14:00:00|14128.6|14124.6|14144.2|14140.2|14178.6|14174.6|14100.4|14096.4|13127
1658761200000|2022-07-25 15:00:00|14147.3|14143.3|14156.7|14152.7|14172.3|14168.3|14134.8|14130.8|7044
1658764800000|2022-07-25 16:00:00|14159.8|14155.8|14147.3|14143.3|14166.1|14162.1|14144.2|14140.2|5722
1658768400000|2022-07-25 17:00:00|14145.8|14141.8|14141.1|14137.1|14156.7|14152.7|14136.4|14132.4|3841
1658772000000|2022-07-25 18:00:00|14144.2|14140.2|14144.2|14140.2|14159.8|14155.8|14134.8|14130.8|6179
1658775600000|2022-07-25 19:00:00|14141.1|14137.1|14159.8|14155.8|14159.8|14155.8|14137.9|14133.9|8751
1658779200000|2022-07-25 20:00:00|14162.9|14158.9|14178.6|14174.6|14184.8|14180.8|14156.7|14152.7|7113
1658786400000|2022-07-25 22:00:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|648
1658790000000|2022-07-25 23:00:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|390
1658793600000|2022-07-26 00:00:00|14172.3|14168.3|14203.6|14199.6|14206.7|14202.7|14166.1|14162.1|1522
1658797200000|2022-07-26 01:00:00|14205.1|14201.1|14200.4|14196.4|14206.7|14202.7|14194.2|14190.2|952
1658800800000|2022-07-26 02:00:00|14197.3|14193.3|14194.2|14190.2|14200.4|14196.4|14187.9|14183.9|589
1658804400000|2022-07-26 03:00:00|14192.6|14188.6|14189.5|14185.5|14194.2|14190.2|14187.9|14183.9|399
1658808000000|2022-07-26 04:00:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|466
1658811600000|2022-07-26 05:00:00|14191.1|14187.1|14178.6|14174.6|14191.1|14187.1|14175.4|14171.4|682
1658815200000|2022-07-26 06:00:00|14181.7|14177.7|14194.2|14190.2|14194.2|14190.2|14175.4|14171.4|2304
1658818800000|2022-07-26 07:00:00|14197.3|14193.3|14194.2|14190.2|14219.2|14215.2|14187.9|14183.9|3673
1658822400000|2022-07-26 08:00:00|14197.3|14193.3|14206.7|14202.7|14228.6|14224.6|14194.2|14190.2|3713
1658826000000|2022-07-26 09:00:00|14208.3|14204.3|14216.1|14212.1|14222.3|14218.3|14203.6|14199.6|3154
1658829600000|2022-07-26 10:00:00|14212.9|14208.9|14237.9|14233.9|14250.4|14246.4|14206.7|14202.7|3777
1658833200000|2022-07-26 11:00:00|14241.1|14237.1|14244.2|14240.2|14259.8|14255.8|14222.3|14218.3|6729
1658836800000|2022-07-26 12:00:00|14247.3|14243.3|14281.7|14277.7|14294.2|14290.2|14231.7|14227.7|12941
1658840400000|2022-07-26 13:00:00|14284.8|14280.8|14294.2|14290.2|14334.8|14330.8|14269.2|14265.2|17119
1658844000000|2022-07-26 14:00:00|14295.8|14291.8|14250.4|14246.4|14309.8|14305.8|14237.9|14233.9|16252
1658847600000|2022-07-26 15:00:00|14253.6|14249.6|14247.3|14243.3|14272.3|14268.3|14234.8|14230.8|12623
1658851200000|2022-07-26 16:00:00|14245.8|14241.8|14222.3|14218.3|14247.3|14243.3|14212.9|14208.9|8702
1658854800000|2022-07-26 17:00:00|14220.8|14216.8|14212.9|14208.9|14233.3|14229.3|14200.4|14196.4|4987
1658858400000|2022-07-26 18:00:00|14209.8|14205.8|14216.1|14212.1|14222.3|14218.3|14203.6|14199.6|5175
1658862000000|2022-07-26 19:00:00|14212.9|14208.9|14187.9|14183.9|14212.9|14208.9|14178.6|14174.6|7247
1658865600000|2022-07-26 20:00:00|14184.8|14180.8|14181.7|14177.7|14197.3|14193.3|14178.6|14174.6|5039
1658872800000|2022-07-26 22:00:00|14184.8|14180.8|14194.2|14190.2|14197.3|14193.3|14183.3|14179.3|903
1658876400000|2022-07-26 23:00:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14184.8|14180.8|368
1658880000000|2022-07-27 00:00:00|14194.2|14190.2|14178.6|14174.6|14200.4|14196.4|14178.6|14174.6|1176
1658883600000|2022-07-27 01:00:00|14181.7|14177.7|14187.9|14183.9|14197.3|14193.3|14169.2|14165.2|1875
1658887200000|2022-07-27 02:00:00|14184.8|14180.8|14178.6|14174.6|14194.2|14190.2|14178.6|14174.6|847
1658890800000|2022-07-27 03:00:00|14175.4|14171.4|14191.1|14187.1|14194.2|14190.2|14175.4|14171.4|559
1658894400000|2022-07-27 04:00:00|14189.5|14185.5|14184.8|14180.8|14194.2|14190.2|14184.8|14180.8|475
1658898000000|2022-07-27 05:00:00|14181.7|14177.7|14191.1|14187.1|14194.2|14190.2|14181.7|14177.7|928
1658901600000|2022-07-27 06:00:00|14194.2|14190.2|14194.2|14190.2|14209.8|14205.8|14187.9|14183.9|2489
1658905200000|2022-07-27 07:00:00|14191.1|14187.1|14194.2|14190.2|14200.4|14196.4|14166.1|14162.1|3860
1658908800000|2022-07-27 08:00:00|14200.4|14196.4|14219.2|14215.2|14225.4|14221.4|14200.4|14196.4|3932
1658912400000|2022-07-27 09:00:00|14222.3|14218.3|14209.8|14205.8|14225.4|14221.4|14197.3|14193.3|4249
1658916000000|2022-07-27 10:00:00|14211.4|14207.4|14203.6|14199.6|14219.2|14215.2|14197.3|14193.3|3167
1658919600000|2022-07-27 11:00:00|14200.4|14196.4|14209.8|14205.8|14212.9|14208.9|14191.1|14187.1|3513
1658923200000|2022-07-27 12:00:00|14206.7|14202.7|14239.5|14235.5|14253.6|14249.6|14184.8|14180.8|12579
1658926800000|2022-07-27 13:00:00|14237.9|14233.9|14256.7|14252.7|14272.3|14268.3|14219.2|14215.2|10719
1658930400000|2022-07-27 14:00:00|14258.3|14254.3|14244.2|14240.2|14278.6|14274.6|14241.1|14237.1|8694
1658934000000|2022-07-27 15:00:00|14241.1|14237.1|14241.1|14237.1|14269.2|14265.2|14225.4|14221.4|7921
1658937600000|2022-07-27 16:00:00|14244.2|14240.2|14259.8|14255.8|14262.9|14258.9|14241.1|14237.1|5140
1658941200000|2022-07-27 17:00:00|14256.7|14252.7|14269.2|14265.2|14273.9|14269.9|14247.3|14243.3|6333
1658944800000|2022-07-27 18:00:00|14267.6|14263.6|14281.7|14277.7|14303.6|14299.6|14222.3|14218.3|15746
1658948400000|2022-07-27 19:00:00|14284.8|14280.8|14184.8|14180.8|14287.9|14283.9|14175.4|14171.4|15446
1658952000000|2022-07-27 20:00:00|14181.7|14177.7|14184.8|14180.8|14206.7|14202.7|14150.4|14146.4|9356
1658959200000|2022-07-27 22:00:00|14191.1|14187.1|14200.4|14196.4|14203.6|14199.6|14184.8|14180.8|1198
1658962800000|2022-07-27 23:00:00|14203.6|14199.6|14231.7|14227.7|14231.7|14227.7|14203.6|14199.6|1824
1658966400000|2022-07-28 00:00:00|14230.1|14226.1|14219.2|14215.2|14231.7|14227.7|14216.1|14212.1|1336
1658970000000|2022-07-28 01:00:00|14222.3|14218.3|14228.6|14224.6|14241.1|14237.1|14222.3|14218.3|1283
1658973600000|2022-07-28 02:00:00|14231.7|14227.7|14209.8|14205.8|14231.7|14227.7|14203.6|14199.6|843
1658977200000|2022-07-28 03:00:00|14206.7|14202.7|14194.2|14190.2|14209.8|14205.8|14194.2|14190.2|648
1658980800000|2022-07-28 04:00:00|14191.1|14187.1|14181.7|14177.7|14203.6|14199.6|14172.3|14168.3|1994
1658984400000|2022-07-28 05:00:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14169.2|14165.2|1759
1658988000000|2022-07-28 06:00:00|14181.7|14177.7|14156.7|14152.7|14184.8|14180.8|14153.6|14149.6|4050
1658991600000|2022-07-28 07:00:00|14153.6|14149.6|14153.6|14149.6|14162.9|14158.9|14125.4|14121.4|5959
1658995200000|2022-07-28 08:00:00|14150.4|14146.4|14162.9|14158.9|14197.3|14193.3|14147.3|14143.3|5166
1658998800000|2022-07-28 09:00:00|14166.1|14162.1|14191.1|14187.1|14191.1|14187.1|14162.9|14158.9|2726
1659002400000|2022-07-28 10:00:00|14189.5|14185.5|14169.2|14165.2|14191.1|14187.1|14156.7|14152.7|2824
1659006000000|2022-07-28 11:00:00|14166.1|14162.1|14194.2|14190.2|14197.3|14193.3|14156.7|14152.7|4730
1659009600000|2022-07-28 12:00:00|14191.1|14187.1|14262.9|14258.9|14278.6|14274.6|14162.9|14158.9|22786
1659013200000|2022-07-28 13:00:00|14264.5|14260.5|14375.4|14371.4|14381.7|14377.7|14259.8|14255.8|28463
1659016800000|2022-07-28 14:00:00|14378.6|14374.6|14350.4|14346.4|14384.8|14380.8|14322.3|14318.3|17668
1659020400000|2022-07-28 15:00:00|14347.3|14343.3|14319.2|14315.2|14366.1|14362.1|14316.1|14312.1|10904
1659024000000|2022-07-28 16:00:00|14322.3|14318.3|14306.7|14302.7|14325.4|14321.4|14278.6|14274.6|13651
1659027600000|2022-07-28 17:00:00|14308.3|14304.3|14334.8|14330.8|14353.6|14349.6|14305.1|14301.1|9155
1659031200000|2022-07-28 18:00:00|14331.7|14327.7|14319.2|14315.2|14334.8|14330.8|14294.2|14290.2|9018
1659034800000|2022-07-28 19:00:00|14316.1|14312.1|14328.6|14324.6|14347.3|14343.3|14316.1|14312.1|8587
1659038400000|2022-07-28 20:00:00|14327|14323|14322.3|14318.3|14347.3|14343.3|14319.2|14315.2|7384
1659045600000|2022-07-28 22:00:00|14319.2|14315.2|14328.6|14324.6|14331.7|14327.7|14312.9|14308.9|1523
1659049200000|2022-07-28 23:00:00|14325.4|14321.4|14328.6|14324.6|14330.1|14326.1|14322.3|14318.3|555
1659052800000|2022-07-29 00:00:00|14330.1|14326.1|14319.2|14315.2|14344.2|14340.2|14306.7|14302.7|1801
1659056400000|2022-07-29 01:00:00|14316.1|14312.1|14294.2|14290.2|14323.9|14319.9|14291.1|14287.1|1495
1659060000000|2022-07-29 02:00:00|14297.3|14293.3|14300.4|14296.4|14316.1|14312.1|14294.2|14290.2|1371
1659063600000|2022-07-29 03:00:00|14303.6|14299.6|14337.9|14333.9|14341.1|14337.1|14294.2|14290.2|1937
1659067200000|2022-07-29 04:00:00|14341.1|14337.1|14325.4|14321.4|14347.3|14343.3|14322.3|14318.3|1355
1659070800000|2022-07-29 05:00:00|14328.6|14324.6|14350.4|14346.4|14356.7|14352.7|14325.4|14321.4|1893
1659074400000|2022-07-29 06:00:00|14353.6|14349.6|14334.8|14330.8|14359.8|14355.8|14331.7|14327.7|3977
1659078000000|2022-07-29 07:00:00|14337.9|14333.9|14294.2|14290.2|14341.1|14337.1|14278.6|14274.6|7629
1659081600000|2022-07-29 08:00:00|14291.1|14287.1|14272.3|14268.3|14303.6|14299.6|14272.3|14268.3|6158
1659085200000|2022-07-29 09:00:00|14269.2|14265.2|14244.2|14240.2|14281.7|14277.7|14234.8|14230.8|5566
1659088800000|2022-07-29 10:00:00|14242.6|14238.6|14269.2|14265.2|14275.4|14271.4|14234.8|14230.8|4250
1659092400000|2022-07-29 11:00:00|14272.3|14268.3|14281.7|14277.7|14287.9|14283.9|14266.1|14262.1|4624
1659096000000|2022-07-29 12:00:00|14278.6|14274.6|14300.4|14296.4|14306.7|14302.7|14245.8|14241.8|17949
1659099600000|2022-07-29 13:00:00|14297.3|14293.3|14297.3|14293.3|14322.3|14318.3|14250.4|14246.4|16793
1659103200000|2022-07-29 14:00:00|14305.1|14301.1|14356.7|14352.7|14362.9|14358.9|14284.8|14280.8|16083
1659106800000|2022-07-29 15:00:00|14353.6|14349.6|14416.1|14412.1|14419.2|14415.2|14347.3|14343.3|18417
1659110400000|2022-07-29 16:00:00|14412.9|14408.9|14403.6|14399.6|14433.3|14429.3|14394.2|14390.2|11064
1659114000000|2022-07-29 17:00:00|14400.4|14396.4|14409.8|14405.8|14419.2|14415.2|14394.2|14390.2|6584
1659117600000|2022-07-29 18:00:00|14406.7|14402.7|14400.4|14396.4|14437.9|14433.9|14397.3|14393.3|14313
1659121200000|2022-07-29 19:00:00|14397.3|14393.3|14341.1|14337.1|14400.4|14396.4|14331.7|14327.7|21353
1659124800000|2022-07-29 20:00:00|14337.9|14333.9|14366.1|14362.1|14378.6|14374.6|14334.8|14330.8|17928
1659304800000|2022-07-31 22:00:00|14350.4|14346.4|14356.7|14352.7|14372.3|14368.3|14350.4|14346.4|1338
1659308400000|2022-07-31 23:00:00|14359.8|14355.8|14341.1|14337.1|14362.9|14358.9|14337.9|14333.9|822
1659312000000|2022-08-01 00:00:00|14344.2|14340.2|14341.1|14337.1|14353.6|14349.6|14331.7|14327.7|1615
1659315600000|2022-08-01 01:00:00|14344.2|14340.2|14356.7|14352.7|14362.9|14358.9|14341.1|14337.1|1262
1659319200000|2022-08-01 02:00:00|14359.8|14355.8|14353.6|14349.6|14359.8|14355.8|14347.3|14343.3|735
1659322800000|2022-08-01 03:00:00|14355.1|14351.1|14331.7|14327.7|14359.8|14355.8|14325.4|14321.4|1651
1659326400000|2022-08-01 04:00:00|14334.8|14330.8|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|669
1659330000000|2022-08-01 05:00:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14331.7|14327.7|710
1659333600000|2022-08-01 06:00:00|14334.8|14330.8|14334.8|14330.8|14350.4|14346.4|14328.6|14324.6|2617
1659337200000|2022-08-01 07:00:00|14331.7|14327.7|14322.3|14318.3|14372.3|14368.3|14322.3|14318.3|4709
1659340800000|2022-08-01 08:00:00|14325.4|14321.4|14331.7|14327.7|14337.9|14333.9|14303.6|14299.6|4340
1659344400000|2022-08-01 09:00:00|14334.8|14330.8|14347.3|14343.3|14350.4|14346.4|14325.4|14321.4|2703
1659348000000|2022-08-01 10:00:00|14350.4|14346.4|14337.9|14333.9|14362.9|14358.9|14331.7|14327.7|2937
1659351600000|2022-08-01 11:00:00|14334.8|14330.8|14350.4|14346.4|14372.3|14368.3|14328.6|14324.6|5285
1659355200000|2022-08-01 12:00:00|14353.6|14349.6|14337.9|14333.9|14362.9|14358.9|14291.1|14287.1|12325
1659358800000|2022-08-01 13:00:00|14341.1|14337.1|14448.9|14444.9|14448.9|14444.9|14341.1|14337.1|25193
1659362400000|2022-08-01 14:00:00|14422.3|14418.3|14478.6|14474.6|14497.3|14493.3|14384.8|14380.8|26102
1659366000000|2022-08-01 15:00:00|14481.7|14477.7|14466.1|14462.1|14500.4|14496.4|14462.9|14458.9|14094
1659369600000|2022-08-01 16:00:00|14469.2|14465.2|14462.9|14458.9|14472.3|14468.3|14428.6|14424.6|10552
1659373200000|2022-08-01 17:00:00|14466.1|14462.1|14453.6|14449.6|14466.1|14462.1|14442.6|14438.6|5915
1659376800000|2022-08-01 18:00:00|14450.4|14446.4|14469.2|14465.2|14472.3|14468.3|14441.1|14437.1|8605
1659380400000|2022-08-01 19:00:00|14470.8|14466.8|14478.6|14474.6|14491.1|14487.1|14459.8|14455.8|9172
1659384000000|2022-08-01 20:00:00|14481.7|14477.7|14497.3|14493.3|14500.4|14496.4|14466.1|14462.1|9611
1659391200000|2022-08-01 22:00:00|14491.1|14487.1|14494.2|14490.2|14494.2|14490.2|14484.8|14480.8|720
1659394800000|2022-08-01 23:00:00|14491.1|14487.1|14516.1|14512.1|14516.1|14512.1|14491.1|14487.1|1196
1659398400000|2022-08-02 00:00:00|14519.2|14515.2|14559.8|14555.8|14575.4|14571.4|14512.9|14508.9|3557
1659402000000|2022-08-02 01:00:00|14562.9|14558.9|14591.1|14587.1|14600.4|14596.4|14559.8|14555.8|3545
1659405600000|2022-08-02 02:00:00|14587.9|14583.9|14569.2|14565.2|14587.9|14583.9|14556.7|14552.7|2014
1659409200000|2022-08-02 03:00:00|14566.1|14562.1|14536.4|14532.4|14566.1|14562.1|14522.3|14518.3|2394
1659412800000|2022-08-02 04:00:00|14534.8|14530.8|14550.4|14546.4|14550.4|14546.4|14531.7|14527.7|1022
1659416400000|2022-08-02 05:00:00|14547.3|14543.3|14553.6|14549.6|14556.7|14552.7|14536.4|14532.4|1741
1659420000000|2022-08-02 06:00:00|14556.7|14552.7|14550.4|14546.4|14559.8|14555.8|14528.6|14524.6|3710
1659423600000|2022-08-02 07:00:00|14553.6|14549.6|14553.6|14549.6|14597.3|14593.3|14544.2|14540.2|7460
1659427200000|2022-08-02 08:00:00|14550.4|14546.4|14547.3|14543.3|14559.8|14555.8|14516.1|14512.1|4827
1659430800000|2022-08-02 09:00:00|14544.2|14540.2|14550.4|14546.4|14562.9|14558.9|14528.6|14524.6|3966
1659434400000|2022-08-02 10:00:00|14548.9|14544.9|14531.7|14527.7|14578.6|14574.6|14528.6|14524.6|5262
1659438000000|2022-08-02 11:00:00|14528.6|14524.6|14537.9|14533.9|14547.3|14543.3|14516.1|14512.1|6099
1659441600000|2022-08-02 12:00:00|14541.1|14537.1|14569.2|14565.2|14591.1|14587.1|14531.7|14527.7|14237
1659445200000|2022-08-02 13:00:00|14572.3|14568.3|14459.8|14455.8|14572.3|14568.3|14441.1|14437.1|22377
1659448800000|2022-08-02 14:00:00|14456.7|14452.7|14384.8|14380.8|14480.1|14476.1|14362.9|14358.9|24313
1659452400000|2022-08-02 15:00:00|14387.9|14383.9|14312.9|14308.9|14409.8|14405.8|14303.6|14299.6|20814
1659456000000|2022-08-02 16:00:00|14309.8|14305.8|14328.6|14324.6|14353.6|14349.6|14309.8|14305.8|12937
1659459600000|2022-08-02 17:00:00|14330.1|14326.1|14309.8|14305.8|14331.7|14327.7|14278.6|14274.6|14826
1659463200000|2022-08-02 18:00:00|14311.4|14307.4|14300.4|14296.4|14312.9|14308.9|14275.4|14271.4|13864
1659466800000|2022-08-02 19:00:00|14303.6|14299.6|14237.9|14233.9|14309.8|14305.8|14228.6|14224.6|15711
1659470400000|2022-08-02 20:00:00|14241.1|14237.1|14269.2|14265.2|14281.7|14277.7|14234.8|14230.8|10220
1659477600000|2022-08-02 22:00:00|14272.3|14268.3|14281.7|14277.7|14284.8|14280.8|14262.9|14258.9|1607
1659481200000|2022-08-02 23:00:00|14283.3|14279.3|14272.3|14268.3|14284.8|14280.8|14256.7|14252.7|1239
1659484800000|2022-08-03 00:00:00|14275.4|14271.4|14287.9|14283.9|14297.3|14293.3|14275.4|14271.4|2313
1659488400000|2022-08-03 01:00:00|14286.4|14282.4|14287.9|14283.9|14331.7|14327.7|14281.7|14277.7|3659
1659492000000|2022-08-03 02:00:00|14284.8|14280.8|14312.9|14308.9|14316.1|14312.1|14284.8|14280.8|1221
1659495600000|2022-08-03 03:00:00|14316.1|14312.1|14322.3|14318.3|14325.4|14321.4|14312.9|14308.9|1346
1659499200000|2022-08-03 04:00:00|14325.4|14321.4|14322.3|14318.3|14328.6|14324.6|14316.1|14312.1|768
1659502800000|2022-08-03 05:00:00|14319.2|14315.2|14309.8|14305.8|14325.4|14321.4|14309.8|14305.8|1640
1659506400000|2022-08-03 06:00:00|14312.9|14308.9|14303.6|14299.6|14328.6|14324.6|14291.1|14287.1|4257
1659510000000|2022-08-03 07:00:00|14302|14298|14259.8|14255.8|14316.1|14312.1|14231.7|14227.7|7596
1659513600000|2022-08-03 08:00:00|14256.7|14252.7|14266.1|14262.1|14272.3|14268.3|14234.8|14230.8|3956
1659517200000|2022-08-03 09:00:00|14269.2|14265.2|14244.2|14240.2|14278.6|14274.6|14241.1|14237.1|2982
1659520800000|2022-08-03 10:00:00|14242.6|14238.6|14222.3|14218.3|14247.3|14243.3|14206.7|14202.7|4009
1659524400000|2022-08-03 11:00:00|14225.4|14221.4|14212.9|14208.9|14237.9|14233.9|14203.6|14199.6|5432
1659528000000|2022-08-03 12:00:00|14211.4|14207.4|14200.4|14196.4|14225.4|14221.4|14181.7|14177.7|13016
1659531600000|2022-08-03 13:00:00|14202|14198|14255.1|14251.1|14256.7|14252.7|14184.8|14180.8|13699
1659535200000|2022-08-03 14:00:00|14245.8|14241.8|14172.3|14168.3|14245.8|14241.8|14119.2|14115.2|27322
1659538800000|2022-08-03 15:00:00|14169.2|14165.2|14228.6|14224.6|14241.1|14237.1|14169.2|14165.2|13677
1659542400000|2022-08-03 16:00:00|14225.4|14221.4|14237.9|14233.9|14275.4|14271.4|14225.4|14221.4|9197
1659546000000|2022-08-03 17:00:00|14241.1|14237.1|14278.6|14274.6|14281.7|14277.7|14234.8|14230.8|7925
1659549600000|2022-08-03 18:00:00|14281.7|14277.7|14287.9|14283.9|14287.9|14283.9|14262.9|14258.9|8762
1659553200000|2022-08-03 19:00:00|14291.1|14287.1|14347.3|14343.3|14350.4|14346.4|14281.7|14277.7|14299
1659556800000|2022-08-03 20:00:00|14344.2|14340.2|14350.4|14346.4|14366.1|14362.1|14334.8|14330.8|10121
1659564000000|2022-08-03 22:00:00|14347.3|14343.3|14331.7|14327.7|14350.4|14346.4|14331.7|14327.7|1196
1659567600000|2022-08-03 23:00:00|14328.6|14324.6|14337.9|14333.9|14341.1|14337.1|14328.6|14324.6|432
1659571200000|2022-08-04 00:00:00|14339.5|14335.5|14347.3|14343.3|14350.4|14346.4|14331.7|14327.7|1038
1659574800000|2022-08-04 01:00:00|14350.4|14346.4|14341.1|14337.1|14366.1|14362.1|14337.9|14333.9|1639
1659578400000|2022-08-04 02:00:00|14337.9|14333.9|14334.8|14330.8|14347.3|14343.3|14331.7|14327.7|876
1659582000000|2022-08-04 03:00:00|14337.9|14333.9|14337.9|14333.9|14347.3|14343.3|14331.7|14327.7|629
1659585600000|2022-08-04 04:00:00|14341.1|14337.1|14337.9|14333.9|14347.3|14343.3|14337.9|14333.9|382
1659589200000|2022-08-04 05:00:00|14336.4|14332.4|14325.4|14321.4|14337.9|14333.9|14325.4|14321.4|651
1659592800000|2022-08-04 06:00:00|14327|14323|14312.9|14308.9|14328.6|14324.6|14309.8|14305.8|3117
1659596400000|2022-08-04 07:00:00|14309.8|14305.8|14312.9|14308.9|14344.2|14340.2|14306.7|14302.7|4010
1659600000000|2022-08-04 08:00:00|14316.1|14312.1|14303.6|14299.6|14319.2|14315.2|14294.2|14290.2|3167
1659603600000|2022-08-04 09:00:00|14306.7|14302.7|14319.2|14315.2|14325.4|14321.4|14300.4|14296.4|3388
1659607200000|2022-08-04 10:00:00|14316.1|14312.1|14314.5|14310.5|14322.3|14318.3|14303.6|14299.6|1938
1659610800000|2022-08-04 11:00:00|14312.9|14308.9|14362.9|14358.9|14366.1|14362.1|14297.3|14293.3|9328
1659614400000|2022-08-04 12:00:00|14361.4|14357.4|14394.2|14390.2|14425.4|14421.4|14350.4|14346.4|14267
1659618000000|2022-08-04 13:00:00|14391.1|14387.1|14387.9|14383.9|14397.3|14393.3|14325.4|14321.4|14893
1659621600000|2022-08-04 14:00:00|14391.1|14387.1|14400.4|14396.4|14403.6|14399.6|14356.7|14352.7|12768
1659625200000|2022-08-04 15:00:00|14397.3|14393.3|14356.7|14352.7|14402|14398|14337.9|14333.9|8739
1659628800000|2022-08-04 16:00:00|14353.6|14349.6|14353.6|14349.6|14387.9|14383.9|14337.9|14333.9|8192
1659632400000|2022-08-04 17:00:00|14356.7|14352.7|14347.3|14343.3|14356.7|14352.7|14337.9|14333.9|5301
1659636000000|2022-08-04 18:00:00|14344.2|14340.2|14372.3|14368.3|14372.3|14368.3|14337.9|14333.9|6577
1659639600000|2022-08-04 19:00:00|14369.2|14365.2|14391.1|14387.1|14397.3|14393.3|14353.6|14349.6|13664
1659643200000|2022-08-04 20:00:00|14394.2|14390.2|14350.4|14346.4|14400.4|14396.4|14325.4|14321.4|12737
1659650400000|2022-08-04 22:00:00|14347.3|14343.3|14366.1|14362.1|14366.1|14362.1|14334.8|14330.8|841
1659654000000|2022-08-04 23:00:00|14362.9|14358.9|14375.4|14371.4|14384.8|14380.8|14362.9|14358.9|550
1659657600000|2022-08-05 00:00:00|14372.3|14368.3|14359.8|14355.8|14378.6|14374.6|14359.8|14355.8|818
1659661200000|2022-08-05 01:00:00|14362.9|14358.9|14356.7|14352.7|14366.1|14362.1|14353.6|14349.6|774
1659664800000|2022-08-05 02:00:00|14359.8|14355.8|14344.2|14340.2|14362.9|14358.9|14344.2|14340.2|641
1659668400000|2022-08-05 03:00:00|14347.3|14343.3|14359.8|14355.8|14359.8|14355.8|14344.2|14340.2|444
1659672000000|2022-08-05 04:00:00|14356.7|14352.7|14353.6|14349.6|14359.8|14355.8|14353.6|14349.6|334
1659675600000|2022-08-05 05:00:00|14352|14348|14341.1|14337.1|14353.6|14349.6|14334.8|14330.8|489
1659679200000|2022-08-05 06:00:00|14342.6|14338.6|14356.7|14352.7|14367.6|14363.6|14337.9|14333.9|1809
1659682800000|2022-08-05 07:00:00|14353.6|14349.6|14356.7|14352.7|14362.9|14358.9|14334.8|14330.8|3415
1659686400000|2022-08-05 08:00:00|14355.1|14351.1|14356.7|14352.7|14362.9|14358.9|14334.8|14330.8|2687
1659690000000|2022-08-05 09:00:00|14359.8|14355.8|14341.1|14337.1|14366.1|14362.1|14337.9|14333.9|2071
1659693600000|2022-08-05 10:00:00|14339.5|14335.5|14341.1|14337.1|14344.2|14340.2|14328.6|14324.6|2662
1659697200000|2022-08-05 11:00:00|14339.5|14335.5|14337.9|14333.9|14350.4|14346.4|14328.6|14324.6|3654
1659700800000|2022-08-05 12:00:00|14341.1|14337.1|14200.4|14196.4|14353.6|14349.6|14184.8|14180.8|22535
1659704400000|2022-08-05 13:00:00|14203.6|14199.6|14134.8|14130.8|14212.9|14208.9|14109.8|14105.8|30905
1659708000000|2022-08-05 14:00:00|14131.7|14127.7|14103.6|14099.6|14131.7|14127.7|14081.7|14077.7|20397
1659711600000|2022-08-05 15:00:00|14100.4|14096.4|14081.7|14077.7|14112.9|14108.9|14062.9|14058.9|11411
1659715200000|2022-08-05 16:00:00|14078.6|14074.6|14109.8|14105.8|14119.2|14115.2|14069.2|14065.2|9585
1659718800000|2022-08-05 17:00:00|14106.7|14102.7|14134.8|14130.8|14134.8|14130.8|14106.7|14102.7|6342
1659722400000|2022-08-05 18:00:00|14136.4|14132.4|14125.4|14121.4|14141.1|14137.1|14111.4|14107.4|6420
1659726000000|2022-08-05 19:00:00|14128.6|14124.6|14122.3|14118.3|14144.2|14140.2|14119.2|14115.2|6177
1659729600000|2022-08-05 20:00:00|14119.2|14115.2|14137.9|14133.9|14147.3|14143.3|14119.2|14115.2|4904
1659909600000|2022-08-07 22:00:00|14109.8|14105.8|14125.4|14121.4|14134.8|14130.8|14103.6|14099.6|2530
1659913200000|2022-08-07 23:00:00|14128.6|14124.6|14134.8|14130.8|14137.9|14133.9|14122.3|14118.3|873
1659916800000|2022-08-08 00:00:00|14131.7|14127.7|14139.5|14135.5|14141.1|14137.1|14103.6|14099.6|1566
1659920400000|2022-08-08 01:00:00|14141.1|14137.1|14134.8|14130.8|14153.6|14149.6|14131.7|14127.7|1156
1659924000000|2022-08-08 02:00:00|14133.3|14129.3|14137.9|14133.9|14141.1|14137.1|14131.7|14127.7|462
1659927600000|2022-08-08 03:00:00|14141.1|14137.1|14153.6|14149.6|14156.7|14152.7|14134.8|14130.8|554
1659931200000|2022-08-08 04:00:00|14152|14148|14142.6|14138.6|14162.9|14158.9|14141.1|14137.1|499
1659934800000|2022-08-08 05:00:00|14144.2|14140.2|14158.3|14154.3|14162.9|14158.9|14141.1|14137.1|1268
1659938400000|2022-08-08 06:00:00|14159.8|14155.8|14153.6|14149.6|14162.9|14158.9|14128.6|14124.6|5804
1659942000000|2022-08-08 07:00:00|14156.7|14152.7|14181.7|14177.7|14184.8|14180.8|14153.6|14149.6|4114
1659945600000|2022-08-08 08:00:00|14180.1|14176.1|14181.7|14177.7|14197.3|14193.3|14175.4|14171.4|2648
1659949200000|2022-08-08 09:00:00|14183.3|14179.3|14181.7|14177.7|14184.8|14180.8|14169.2|14165.2|2151
1659952800000|2022-08-08 10:00:00|14178.6|14174.6|14191.1|14187.1|14191.1|14187.1|14169.2|14165.2|1756
1659956400000|2022-08-08 11:00:00|14194.2|14190.2|14187.9|14183.9|14197.3|14193.3|14175.4|14171.4|3401
1659960000000|2022-08-08 12:00:00|14189.5|14185.5|14187.9|14183.9|14222.3|14218.3|14184.8|14180.8|8343
1659963600000|2022-08-08 13:00:00|14191.1|14187.1|14244.2|14240.2|14247.3|14243.3|14187.9|14183.9|9574
1659967200000|2022-08-08 14:00:00|14241.1|14237.1|14222.3|14218.3|14253.6|14249.6|14216.1|14212.1|8962
1659970800000|2022-08-08 15:00:00|14225.4|14221.4|14241.1|14237.1|14241.1|14237.1|14216.1|14212.1|6038
1659974400000|2022-08-08 16:00:00|14244.2|14240.2|14256.7|14252.7|14262.9|14258.9|14234.8|14230.8|6659
1659978000000|2022-08-08 17:00:00|14258.3|14254.3|14244.2|14240.2|14259.8|14255.8|14244.2|14240.2|4865
1659981600000|2022-08-08 18:00:00|14247.3|14243.3|14259.8|14255.8|14262.9|14258.9|14244.2|14240.2|7391
1659985200000|2022-08-08 19:00:00|14256.7|14252.7|14259.8|14255.8|14273.9|14269.9|14253.6|14249.6|5310
1659988800000|2022-08-08 20:00:00|14262.9|14258.9|14259.8|14255.8|14291.1|14287.1|14259.8|14255.8|7711
1659996000000|2022-08-08 22:00:00|14269.2|14265.2|14269.2|14265.2|14273.9|14269.9|14262.9|14258.9|770
1659999600000|2022-08-08 23:00:00|14272.3|14268.3|14275.4|14271.4|14281.7|14277.7|14266.1|14262.1|590
1660003200000|2022-08-09 00:00:00|14278.6|14274.6|14272.3|14268.3|14284.8|14280.8|14269.2|14265.2|585
1660006800000|2022-08-09 01:00:00|14275.4|14271.4|14272.3|14268.3|14281.7|14277.7|14266.1|14262.1|826
1660010400000|2022-08-09 02:00:00|14273.9|14269.9|14269.2|14265.2|14275.4|14271.4|14266.1|14262.1|398
1660014000000|2022-08-09 03:00:00|14272.3|14268.3|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|337
1660017600000|2022-08-09 04:00:00|14266.1|14262.1|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|300
1660021200000|2022-08-09 05:00:00|14270.8|14266.8|14259.8|14255.8|14272.3|14268.3|14259.8|14255.8|598
1660024800000|2022-08-09 06:00:00|14256.7|14252.7|14259.8|14255.8|14266.1|14262.1|14237.9|14233.9|2353
1660028400000|2022-08-09 07:00:00|14262.9|14258.9|14250.4|14246.4|14284.8|14280.8|14244.2|14240.2|3518
1660032000000|2022-08-09 08:00:00|14244.2|14240.2|14228.6|14224.6|14253.6|14249.6|14225.4|14221.4|3435
1660035600000|2022-08-09 09:00:00|14225.4|14221.4|14216.1|14212.1|14231.7|14227.7|14209.8|14205.8|2904
1660039200000|2022-08-09 10:00:00|14219.2|14215.2|14209.8|14205.8|14222.3|14218.3|14203.6|14199.6|2407
1660042800000|2022-08-09 11:00:00|14212.9|14208.9|14203.6|14199.6|14225.4|14221.4|14203.6|14199.6|4265
1660046400000|2022-08-09 12:00:00|14200.4|14196.4|14241.1|14237.1|14247.3|14243.3|14181.7|14177.7|10949
1660050000000|2022-08-09 13:00:00|14237.9|14233.9|14209.8|14205.8|14253.6|14249.6|14206.7|14202.7|11053
1660053600000|2022-08-09 14:00:00|14206.7|14202.7|14253.6|14249.6|14269.2|14265.2|14206.7|14202.7|9009
1660057200000|2022-08-09 15:00:00|14250.4|14246.4|14266.1|14262.1|14266.1|14262.1|14234.8|14230.8|6794
1660060800000|2022-08-09 16:00:00|14264.5|14260.5|14247.3|14243.3|14266.1|14262.1|14241.1|14237.1|4078
1660064400000|2022-08-09 17:00:00|14248.9|14244.9|14237.9|14233.9|14256.7|14252.7|14231.7|14227.7|4042
1660068000000|2022-08-09 18:00:00|14241.1|14237.1|14237.9|14233.9|14244.2|14240.2|14231.7|14227.7|3859
1660071600000|2022-08-09 19:00:00|14241.1|14237.1|14237.9|14233.9|14250.4|14246.4|14234.8|14230.8|5665
1660075200000|2022-08-09 20:00:00|14236.4|14232.4|14262.9|14258.9|14269.2|14265.2|14231.7|14227.7|5730
1660082400000|2022-08-09 22:00:00|14253.6|14249.6|14256.7|14252.7|14262.9|14258.9|14253.6|14249.6|736
1660086000000|2022-08-09 23:00:00|14253.6|14249.6|14253.6|14249.6|14259.8|14255.8|14247.3|14243.3|446
1660089600000|2022-08-10 00:00:00|14255.1|14251.1|14247.3|14243.3|14259.8|14255.8|14244.2|14240.2|643
1660093200000|2022-08-10 01:00:00|14248.9|14244.9|14253.6|14249.6|14269.2|14265.2|14241.1|14237.1|2098
1660096800000|2022-08-10 02:00:00|14255.1|14251.1|14259.8|14255.8|14266.1|14262.1|14250.4|14246.4|550
1660100400000|2022-08-10 03:00:00|14262.9|14258.9|14247.3|14243.3|14262.9|14258.9|14245.8|14241.8|400
1660104000000|2022-08-10 04:00:00|14244.2|14240.2|14241.1|14237.1|14253.6|14249.6|14241.1|14237.1|508
1660107600000|2022-08-10 05:00:00|14237.9|14233.9|14225.4|14221.4|14241.1|14237.1|14225.4|14221.4|1437
1660111200000|2022-08-10 06:00:00|14222.3|14218.3|14244.2|14240.2|14253.6|14249.6|14222.3|14218.3|2069
1660114800000|2022-08-10 07:00:00|14241.1|14237.1|14278.6|14274.6|14281.7|14277.7|14241.1|14237.1|3863
1660118400000|2022-08-10 08:00:00|14281.7|14277.7|14275.4|14271.4|14284.8|14280.8|14262.9|14258.9|2593
1660122000000|2022-08-10 09:00:00|14278.6|14274.6|14269.2|14265.2|14294.2|14290.2|14266.1|14262.1|2032
1660125600000|2022-08-10 10:00:00|14272.3|14268.3|14244.2|14240.2|14277|14273|14234.8|14230.8|3230
1660129200000|2022-08-10 11:00:00|14241.1|14237.1|14247.3|14243.3|14256.7|14252.7|14228.6|14224.6|5098
1660132800000|2022-08-10 12:00:00|14250.4|14246.4|14328.6|14324.6|14406.7|14402.7|14206.7|14202.7|23631
1660136400000|2022-08-10 13:00:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14247.3|14243.3|27445
1660140000000|2022-08-10 14:00:00|14331.7|14327.7|14278.6|14274.6|14347.3|14343.3|14269.2|14265.2|13254
1660143600000|2022-08-10 15:00:00|14281.7|14277.7|14234.8|14230.8|14284.8|14280.8|14219.2|14215.2|12062
1660147200000|2022-08-10 16:00:00|14231.7|14227.7|14225.4|14221.4|14247.3|14243.3|14216.1|14212.1|9888
1660150800000|2022-08-10 17:00:00|14222.3|14218.3|14187.9|14183.9|14241.1|14237.1|14187.9|14183.9|9104
1660154400000|2022-08-10 18:00:00|14184.8|14180.8|14194.2|14190.2|14206.7|14202.7|14172.3|14168.3|12416
1660158000000|2022-08-10 19:00:00|14191.1|14187.1|14187.9|14183.9|14206.7|14202.7|14184.8|14180.8|7116
1660161600000|2022-08-10 20:00:00|14184.8|14180.8|14206.7|14202.7|14206.7|14202.7|14184.8|14180.8|5349
1660168800000|2022-08-10 22:00:00|14205.1|14201.1|14209.8|14205.8|14216.1|14212.1|14203.6|14199.6|814
1660172400000|2022-08-10 23:00:00|14208.3|14204.3|14203.6|14199.6|14208.3|14204.3|14200.4|14196.4|323
1660176000000|2022-08-11 00:00:00|14206.7|14202.7|14203.6|14199.6|14212.9|14208.9|14198.9|14194.9|443
1660179600000|2022-08-11 01:00:00|14205.1|14201.1|14194.2|14190.2|14206.7|14202.7|14184.8|14180.8|801
1660183200000|2022-08-11 02:00:00|14191.1|14187.1|14175.4|14171.4|14194.2|14190.2|14172.3|14168.3|989
1660186800000|2022-08-11 03:00:00|14172.3|14168.3|14175.4|14171.4|14178.6|14174.6|14159.8|14155.8|1125
1660190400000|2022-08-11 04:00:00|14178.6|14174.6|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|546
1660194000000|2022-08-11 05:00:00|14184.8|14180.8|14172.3|14168.3|14184.8|14180.8|14172.3|14168.3|847
1660197600000|2022-08-11 06:00:00|14173.9|14169.9|14205.1|14201.1|14212.9|14208.9|14172.3|14168.3|2933
1660201200000|2022-08-11 07:00:00|14206.7|14202.7|14216.1|14212.1|14216.1|14212.1|14194.2|14190.2|4376
1660204800000|2022-08-11 08:00:00|14212.9|14208.9|14194.2|14190.2|14212.9|14208.9|14187.9|14183.9|3726
1660208400000|2022-08-11 09:00:00|14197.3|14193.3|14203.6|14199.6|14206.7|14202.7|14194.2|14190.2|2287
1660212000000|2022-08-11 10:00:00|14202|14198|14200.4|14196.4|14216.1|14212.1|14197.3|14193.3|2020
1660215600000|2022-08-11 11:00:00|14197.3|14193.3|14241.1|14237.1|14241.1|14237.1|14194.2|14190.2|5715
1660219200000|2022-08-11 12:00:00|14244.2|14240.2|14209.8|14205.8|14284.8|14280.8|14203.6|14199.6|26959
1660222800000|2022-08-11 13:00:00|14211.4|14207.4|14156.7|14152.7|14222.3|14218.3|14150.4|14146.4|18253
1660226400000|2022-08-11 14:00:00|14155.1|14151.1|14066.1|14062.1|14159.8|14155.8|14053.6|14049.6|22984
1660230000000|2022-08-11 15:00:00|14069.2|14065.2|14078.6|14074.6|14091.1|14087.1|14053.6|14049.6|12998
1660233600000|2022-08-11 16:00:00|14081.7|14077.7|14075.4|14071.4|14094.2|14090.2|14066.1|14062.1|11127
1660237200000|2022-08-11 17:00:00|14078.6|14074.6|14019.2|14015.2|14091.1|14087.1|14016.1|14012.1|13074
1660240800000|2022-08-11 18:00:00|14016.1|14012.1|14000.4|13996.4|14019.2|14015.2|13975.4|13971.4|15036
1660244400000|2022-08-11 19:00:00|14003.6|13999.6|13994.2|13990.2|14022.3|14018.3|13994.2|13990.2|8352
1660248000000|2022-08-11 20:00:00|13997.3|13993.3|13984.8|13980.8|14003.6|13999.6|13981.7|13977.7|8012
1660255200000|2022-08-11 22:00:00|13981.7|13977.7|13998.9|13994.9|14000.4|13996.4|13981.7|13977.7|873
1660258800000|2022-08-11 23:00:00|14000.4|13996.4|13994.2|13990.2|14000.4|13996.4|13984.8|13980.8|852
1660262400000|2022-08-12 00:00:00|13991.1|13987.1|13991.1|13987.1|14002|13998|13972.3|13968.3|1953
1660266000000|2022-08-12 01:00:00|13987.9|13983.9|14000.4|13996.4|14000.4|13996.4|13987.9|13983.9|1557
1660269600000|2022-08-12 02:00:00|13997.3|13993.3|14003.6|13999.6|14003.6|13999.6|13994.2|13990.2|1318
1660273200000|2022-08-12 03:00:00|14006.7|14002.7|14022.3|14018.3|14028.6|14024.6|14006.7|14002.7|2243
1660276800000|2022-08-12 04:00:00|14025.4|14021.4|14025.4|14021.4|14037.9|14033.9|14019.2|14015.2|1398
1660280400000|2022-08-12 05:00:00|14022.3|14018.3|14014.5|14010.5|14025.4|14021.4|14012.9|14008.9|871
1660284000000|2022-08-12 06:00:00|14012.9|14008.9|14009.8|14005.8|14019.2|14015.2|14003.6|13999.6|2361
1660287600000|2022-08-12 07:00:00|14006.7|14002.7|13991.1|13987.1|14012.9|14008.9|13950.4|13946.4|5181
1660291200000|2022-08-12 08:00:00|13989.5|13985.5|14012.9|14008.9|14016.1|14012.1|13981.7|13977.7|4065
1660294800000|2022-08-12 09:00:00|14009.8|14005.8|13997.3|13993.3|14012.9|14008.9|13987.9|13983.9|1831
1660298400000|2022-08-12 10:00:00|13994.2|13990.2|14016.1|14012.1|14030.1|14026.1|13994.2|13990.2|3092
1660302000000|2022-08-12 11:00:00|14012.9|14008.9|14019.2|14015.2|14022.3|14018.3|14000.4|13996.4|4032
1660305600000|2022-08-12 12:00:00|14016.1|14012.1|14047.3|14043.3|14053.6|14049.6|14012.9|14008.9|10145
1660309200000|2022-08-12 13:00:00|14050.4|14046.4|14061.4|14057.4|14066.1|14062.1|14041.1|14037.1|12010
1660312800000|2022-08-12 14:00:00|14039.5|14035.5|14034.8|14030.8|14062.9|14058.9|13997.3|13993.3|19103
1660316400000|2022-08-12 15:00:00|14037.9|14033.9|14041.1|14037.1|14056.7|14052.7|14019.2|14015.2|8489
1660320000000|2022-08-12 16:00:00|14037.9|14033.9|14044.2|14040.2|14050.4|14046.4|14023.9|14019.9|5760
1660323600000|2022-08-12 17:00:00|14047.3|14043.3|14053.6|14049.6|14062.9|14058.9|14037.9|14033.9|3997
1660327200000|2022-08-12 18:00:00|14050.4|14046.4|14062.9|14058.9|14069.2|14065.2|14050.4|14046.4|4640
1660330800000|2022-08-12 19:00:00|14061.4|14057.4|14078.6|14074.6|14078.6|14074.6|14056.7|14052.7|4741
1660334400000|2022-08-12 20:00:00|14081.7|14077.7|14084.8|14080.8|14087.9|14083.9|14072.3|14068.3|3680
1660514400000|2022-08-14 22:00:00|14070.8|14066.8|14081.7|14077.7|14089.5|14085.5|14064.5|14060.5|997
1660518000000|2022-08-14 23:00:00|14080.1|14076.1|14081.7|14077.7|14084.8|14080.8|14075.4|14071.4|526
1660521600000|2022-08-15 00:00:00|14084.8|14080.8|14078.6|14074.6|14084.8|14080.8|14069.2|14065.2|962
1660525200000|2022-08-15 01:00:00|14075.4|14071.4|14056.7|14052.7|14081.7|14077.7|14056.7|14052.7|1031
1660528800000|2022-08-15 02:00:00|14059.8|14055.8|14075.4|14071.4|14078.6|14074.6|14056.7|14052.7|816
1660532400000|2022-08-15 03:00:00|14072.3|14068.3|14087.9|14083.9|14091.1|14087.1|14072.3|14068.3|581
1660536000000|2022-08-15 04:00:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14078.6|14074.6|357
1660539600000|2022-08-15 05:00:00|14083.3|14079.3|14081.7|14077.7|14084.8|14080.8|14075.4|14071.4|517
1660543200000|2022-08-15 06:00:00|14078.6|14074.6|14072.3|14068.3|14091.1|14087.1|14066.1|14062.1|1743
1660546800000|2022-08-15 07:00:00|14070.8|14066.8|14044.2|14040.2|14072.3|14068.3|14044.2|14040.2|3423
1660550400000|2022-08-15 08:00:00|14045.8|14041.8|14100.4|14096.4|14109.8|14105.8|14044.2|14040.2|4050
1660554000000|2022-08-15 09:00:00|14098.9|14094.9|14091.1|14087.1|14116.1|14112.1|14091.1|14087.1|3412
1660557600000|2022-08-15 10:00:00|14087.9|14083.9|14094.2|14090.2|14097.3|14093.3|14081.7|14077.7|2065
1660561200000|2022-08-15 11:00:00|14091.1|14087.1|14112.9|14108.9|14112.9|14108.9|14084.8|14080.8|4034
1660564800000|2022-08-15 12:00:00|14116.1|14112.1|14150.4|14146.4|14175.4|14171.4|14112.9|14108.9|16895
1660568400000|2022-08-15 13:00:00|14153.6|14149.6|14181.7|14177.7|14209.8|14205.8|14141.1|14137.1|15260
1660572000000|2022-08-15 14:00:00|14178.6|14174.6|14162.9|14158.9|14187.9|14183.9|14159.8|14155.8|10265
1660575600000|2022-08-15 15:00:00|14159.8|14155.8|14172.3|14168.3|14181.7|14177.7|14159.8|14155.8|6352
1660579200000|2022-08-15 16:00:00|14175.4|14171.4|14159.8|14155.8|14175.4|14171.4|14156.7|14152.7|4866
1660582800000|2022-08-15 17:00:00|14158.3|14154.3|14156.7|14152.7|14172.3|14168.3|14150.4|14146.4|5962
1660586400000|2022-08-15 18:00:00|14153.6|14149.6|14153.6|14149.6|14162.9|14158.9|14147.3|14143.3|4565
1660590000000|2022-08-15 19:00:00|14156.7|14152.7|14137.9|14133.9|14159.8|14155.8|14131.7|14127.7|8385
1660593600000|2022-08-15 20:00:00|14134.8|14130.8|14153.6|14149.6|14156.7|14152.7|14131.7|14127.7|5557
1660600800000|2022-08-15 22:00:00|14166.1|14162.1|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|509
1660604400000|2022-08-15 23:00:00|14159.8|14155.8|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|608
1660608000000|2022-08-16 00:00:00|14164.5|14160.5|14156.7|14152.7|14178.6|14174.6|14153.6|14149.6|961
1660611600000|2022-08-16 01:00:00|14153.6|14149.6|14153.6|14149.6|14162.9|14158.9|14144.2|14140.2|818
1660615200000|2022-08-16 02:00:00|14155.1|14151.1|14169.2|14165.2|14181.7|14177.7|14153.6|14149.6|1109
1660618800000|2022-08-16 03:00:00|14166.1|14162.1|14172.3|14168.3|14175.4|14171.4|14162.9|14158.9|931
1660622400000|2022-08-16 04:00:00|14170.8|14166.8|14166.1|14162.1|14172.3|14168.3|14166.1|14162.1|374
1660626000000|2022-08-16 05:00:00|14169.2|14165.2|14181.7|14177.7|14184.8|14180.8|14166.1|14162.1|907
1660629600000|2022-08-16 06:00:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14159.8|14155.8|2362
1660633200000|2022-08-16 07:00:00|14181.7|14177.7|14144.2|14140.2|14184.8|14180.8|14141.1|14137.1|2938
1660636800000|2022-08-16 08:00:00|14141.1|14137.1|14147.3|14143.3|14159.8|14155.8|14131.7|14127.7|3969
1660640400000|2022-08-16 09:00:00|14148.9|14144.9|14134.8|14130.8|14153.6|14149.6|14128.6|14124.6|2901
1660644000000|2022-08-16 10:00:00|14131.7|14127.7|14150.4|14146.4|14159.8|14155.8|14131.7|14127.7|1697
1660647600000|2022-08-16 11:00:00|14153.6|14149.6|14128.6|14124.6|14153.6|14149.6|14128.6|14124.6|3065
1660651200000|2022-08-16 12:00:00|14131.7|14127.7|14091.1|14087.1|14137.9|14133.9|14077|14073|13155
1660654800000|2022-08-16 13:00:00|14087.9|14083.9|14016.1|14012.1|14122.3|14118.3|14009.8|14005.8|15587
1660658400000|2022-08-16 14:00:00|14019.2|14015.2|14047.3|14043.3|14059.8|14055.8|14012.9|14008.9|13912
1660662000000|2022-08-16 15:00:00|14050.4|14046.4|14087.9|14083.9|14106.7|14102.7|14047.3|14043.3|12654
1660665600000|2022-08-16 16:00:00|14091.1|14087.1|14106.7|14102.7|14112.9|14108.9|14086.4|14082.4|4832
1660669200000|2022-08-16 17:00:00|14103.6|14099.6|14119.2|14115.2|14125.4|14121.4|14097.3|14093.3|5043
1660672800000|2022-08-16 18:00:00|14122.3|14118.3|14122.3|14118.3|14128.6|14124.6|14106.7|14102.7|6124
1660676400000|2022-08-16 19:00:00|14125.4|14121.4|14144.2|14140.2|14147.3|14143.3|14119.2|14115.2|6644
1660680000000|2022-08-16 20:00:00|14141.1|14137.1|14150.4|14146.4|14150.4|14146.4|14134.8|14130.8|6344
1660687200000|2022-08-16 22:00:00|14134.8|14130.8|14134.8|14130.8|14144.2|14140.2|14128.6|14124.6|1220
1660690800000|2022-08-16 23:00:00|14131.7|14127.7|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|370
1660694400000|2022-08-17 00:00:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14116.1|14112.1|1026
1660698000000|2022-08-17 01:00:00|14131.7|14127.7|14147.3|14143.3|14150.4|14146.4|14125.4|14121.4|1135
1660701600000|2022-08-17 02:00:00|14150.4|14146.4|14131.7|14127.7|14150.4|14146.4|14131.7|14127.7|681
1660705200000|2022-08-17 03:00:00|14130.1|14126.1|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|508
1660708800000|2022-08-17 04:00:00|14128.6|14124.6|14131.7|14127.7|14136.4|14132.4|14125.4|14121.4|806
1660712400000|2022-08-17 05:00:00|14128.6|14124.6|14136.4|14132.4|14144.2|14140.2|14128.6|14124.6|752
1660716000000|2022-08-17 06:00:00|14137.9|14133.9|14116.1|14112.1|14137.9|14133.9|14100.4|14096.4|3494
1660719600000|2022-08-17 07:00:00|14119.2|14115.2|14056.7|14052.7|14122.3|14118.3|14056.7|14052.7|5797
1660723200000|2022-08-17 08:00:00|14053.6|14049.6|14047.3|14043.3|14069.2|14065.2|14041.1|14037.1|5047
1660726800000|2022-08-17 09:00:00|14050.4|14046.4|14044.2|14040.2|14072.3|14068.3|14044.2|14040.2|2543
1660730400000|2022-08-17 10:00:00|14047.3|14043.3|14053.6|14049.6|14062.9|14058.9|14044.2|14040.2|2034
1660734000000|2022-08-17 11:00:00|14052|14048|14028.6|14024.6|14059.8|14055.8|14016.1|14012.1|6131
1660737600000|2022-08-17 12:00:00|14031.7|14027.7|14062.9|14058.9|14069.2|14065.2|13997.3|13993.3|15968
1660741200000|2022-08-17 13:00:00|14066.1|14062.1|14025.4|14021.4|14075.4|14071.4|14022.3|14018.3|12968
1660744800000|2022-08-17 14:00:00|14028.6|14024.6|14022.3|14018.3|14050.4|14046.4|14016.1|14012.1|16055
1660748400000|2022-08-17 15:00:00|14025.4|14021.4|14000.4|13996.4|14031.7|14027.7|13997.3|13993.3|9000
1660752000000|2022-08-17 16:00:00|14003.6|13999.6|14041.1|14037.1|14047.3|14043.3|13991.1|13987.1|12613
1660755600000|2022-08-17 17:00:00|14042.6|14038.6|14000.4|13996.4|14042.6|14038.6|13997.3|13993.3|9558
1660759200000|2022-08-17 18:00:00|14006.7|14002.7|14034.8|14030.8|14059.8|14055.8|14002|13998|15355
1660762800000|2022-08-17 19:00:00|14031.7|14027.7|14028.6|14024.6|14037.9|14033.9|14019.2|14015.2|6546
1660766400000|2022-08-17 20:00:00|14031.7|14027.7|14016.1|14012.1|14037.9|14033.9|14006.7|14002.7|6188
1660773600000|2022-08-17 22:00:00|14019.2|14015.2|14019.2|14015.2|14025.4|14021.4|14016.1|14012.1|717
1660777200000|2022-08-17 23:00:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14006.7|14002.7|710
1660780800000|2022-08-18 00:00:00|14016.1|14012.1|14044.2|14040.2|14044.2|14040.2|14016.1|14012.1|1288
1660784400000|2022-08-18 01:00:00|14041.1|14037.1|14050.4|14046.4|14062.9|14058.9|14041.1|14037.1|1866
1660788000000|2022-08-18 02:00:00|14052|14048|14056.7|14052.7|14056.7|14052.7|14047.3|14043.3|513
1660791600000|2022-08-18 03:00:00|14053.6|14049.6|14056.7|14052.7|14056.7|14052.7|14050.4|14046.4|634
1660795200000|2022-08-18 04:00:00|14055.1|14051.1|14062.9|14058.9|14062.9|14058.9|14053.6|14049.6|491
1660798800000|2022-08-18 05:00:00|14061.4|14057.4|14047.3|14043.3|14062.9|14058.9|14044.2|14040.2|1252
1660802400000|2022-08-18 06:00:00|14044.2|14040.2|14003.6|13999.6|14044.2|14040.2|14000.4|13996.4|3840
1660806000000|2022-08-18 07:00:00|14000.4|13996.4|14041.1|14037.1|14044.2|14040.2|14000.4|13996.4|5255
1660809600000|2022-08-18 08:00:00|14044.2|14040.2|14044.2|14040.2|14053.6|14049.6|14034.8|14030.8|3337
1660813200000|2022-08-18 09:00:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14022.3|14018.3|2126
1660816800000|2022-08-18 10:00:00|14050.4|14046.4|14053.6|14049.6|14055.1|14051.1|14031.7|14027.7|2167
1660820400000|2022-08-18 11:00:00|14056.7|14052.7|14062.9|14058.9|14072.3|14068.3|14044.2|14040.2|7180
1660824000000|2022-08-18 12:00:00|14059.8|14055.8|14044.2|14040.2|14116.1|14112.1|14031.7|14027.7|19283
1660827600000|2022-08-18 13:00:00|14041.1|14037.1|14094.2|14090.2|14116.1|14112.1|14025.4|14021.4|16585
1660831200000|2022-08-18 14:00:00|14091.1|14087.1|14094.2|14090.2|14116.1|14112.1|14078.6|14074.6|11958
1660834800000|2022-08-18 15:00:00|14097.3|14093.3|14081.7|14077.7|14109.8|14105.8|14072.3|14068.3|9169
1660838400000|2022-08-18 16:00:00|14078.6|14074.6|14034.8|14030.8|14084.8|14080.8|14031.7|14027.7|7699
1660842000000|2022-08-18 17:00:00|14031.7|14027.7|14037.9|14033.9|14062.9|14058.9|14031.7|14027.7|10514
1660845600000|2022-08-18 18:00:00|14041.1|14037.1|14047.3|14043.3|14056.7|14052.7|14034.8|14030.8|7093
1660849200000|2022-08-18 19:00:00|14044.2|14040.2|14050.4|14046.4|14056.7|14052.7|14041.1|14037.1|5082
1660852800000|2022-08-18 20:00:00|14047.3|14043.3|14041.1|14037.1|14053.6|14049.6|14034.8|14030.8|4006
1660860000000|2022-08-18 22:00:00|14053.6|14049.6|14050.4|14046.4|14056.7|14052.7|14047.3|14043.3|522
1660863600000|2022-08-18 23:00:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|250
1660867200000|2022-08-19 00:00:00|14052|14048|14025.4|14021.4|14053.6|14049.6|14025.4|14021.4|1132
1660870800000|2022-08-19 01:00:00|14028.6|14024.6|14028.6|14024.6|14041.1|14037.1|14025.4|14021.4|621
1660874400000|2022-08-19 02:00:00|14031.7|14027.7|14028.6|14024.6|14034.8|14030.8|14019.2|14015.2|492
1660878000000|2022-08-19 03:00:00|14025.4|14021.4|14003.6|13999.6|14025.4|14021.4|14000.4|13996.4|848
1660881600000|2022-08-19 04:00:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|13991.1|13987.1|916
1660885200000|2022-08-19 05:00:00|14003.6|13999.6|14000.4|13996.4|14009.8|14005.8|14000.4|13996.4|900
1660888800000|2022-08-19 06:00:00|14003.6|13999.6|13959.8|13955.8|14003.6|13999.6|13959.8|13955.8|3544
1660892400000|2022-08-19 07:00:00|13956.7|13952.7|13953.6|13949.6|13966.1|13962.1|13944.2|13940.2|5116
1660896000000|2022-08-19 08:00:00|13950.4|13946.4|13972.3|13968.3|13978.6|13974.6|13937.9|13933.9|3499
1660899600000|2022-08-19 09:00:00|13969.2|13965.2|13975.4|13971.4|13981.7|13977.7|13966.1|13962.1|2288
1660903200000|2022-08-19 10:00:00|13977|13973|13953.6|13949.6|13977|13973|13950.4|13946.4|2340
1660906800000|2022-08-19 11:00:00|13950.4|13946.4|13931.7|13927.7|13953.6|13949.6|13925.4|13921.4|4769
1660910400000|2022-08-19 12:00:00|13928.6|13924.6|13884.8|13880.8|13928.6|13924.6|13859.8|13855.8|20506
1660914000000|2022-08-19 13:00:00|13883.3|13879.3|13875.4|13871.4|13897.3|13893.3|13844.2|13840.2|16272
1660917600000|2022-08-19 14:00:00|13873.9|13869.9|13831.7|13827.7|13875.4|13871.4|13831.7|13827.7|13845
1660921200000|2022-08-19 15:00:00|13828.6|13824.6|13850.4|13846.4|13859.8|13855.8|13825.4|13821.4|12919
1660924800000|2022-08-19 16:00:00|13853.6|13849.6|13850.4|13846.4|13862.9|13858.9|13841.1|13837.1|7641
1660928400000|2022-08-19 17:00:00|13852|13848|13862.9|13858.9|13866.1|13862.1|13850.4|13846.4|4821
1660932000000|2022-08-19 18:00:00|13859.8|13855.8|13847.3|13843.3|13869.2|13865.2|13847.3|13843.3|7757
1660935600000|2022-08-19 19:00:00|13850.4|13846.4|13859.8|13855.8|13862.9|13858.9|13844.2|13840.2|10597
1660939200000|2022-08-19 20:00:00|13856.7|13852.7|13862.9|13858.9|13872.3|13868.3|13856.7|13852.7|13950
1661119200000|2022-08-21 22:00:00|13872.3|13868.3|13859.8|13855.8|13875.4|13871.4|13853.6|13849.6|1014
1661122800000|2022-08-21 23:00:00|13862.9|13858.9|13844.2|13840.2|13866.1|13862.1|13837.9|13833.9|697
1661126400000|2022-08-22 00:00:00|13841.1|13837.1|13834.8|13830.8|13847.3|13843.3|13828.6|13824.6|1207
1661130000000|2022-08-22 01:00:00|13831.7|13827.7|13844.2|13840.2|13844.2|13840.2|13825.4|13821.4|1037
1661133600000|2022-08-22 02:00:00|13841.1|13837.1|13844.2|13840.2|13853.6|13849.6|13837.9|13833.9|785
1661137200000|2022-08-22 03:00:00|13847.3|13843.3|13853.6|13849.6|13856.7|13852.7|13844.2|13840.2|340
1661140800000|2022-08-22 04:00:00|13856.7|13852.7|13856.7|13852.7|13866.1|13862.1|13853.6|13849.6|707
1661144400000|2022-08-22 05:00:00|13859.8|13855.8|13859.8|13855.8|13866.1|13862.1|13856.7|13852.7|595
1661148000000|2022-08-22 06:00:00|13862.9|13858.9|13881.7|13877.7|13900.4|13896.4|13850.4|13846.4|3458
1661151600000|2022-08-22 07:00:00|13884.8|13880.8|13894.2|13890.2|13906.7|13902.7|13884.8|13880.8|4517
1661155200000|2022-08-22 08:00:00|13897.3|13893.3|13862.9|13858.9|13912.9|13908.9|13862.9|13858.9|4626
1661158800000|2022-08-22 09:00:00|13866.1|13862.1|13878.6|13874.6|13878.6|13874.6|13856.7|13852.7|2190
1661162400000|2022-08-22 10:00:00|13875.4|13871.4|13853.6|13849.6|13881.7|13877.7|13847.3|13843.3|6271
1661166000000|2022-08-22 11:00:00|13856.7|13852.7|13862.9|13858.9|13875.4|13871.4|13853.6|13849.6|6638
1661169600000|2022-08-22 12:00:00|13866.1|13862.1|13837.9|13833.9|13884.8|13880.8|13834.8|13830.8|12956
1661173200000|2022-08-22 13:00:00|13834.8|13830.8|13831.7|13827.7|13853.6|13849.6|13828.6|13824.6|12808
1661176800000|2022-08-22 14:00:00|13834.8|13830.8|13812.9|13808.9|13850.4|13846.4|13812.9|13808.9|12962
1661180400000|2022-08-22 15:00:00|13809.8|13805.8|13794.2|13790.2|13816.1|13812.1|13787.9|13783.9|9614
1661184000000|2022-08-22 16:00:00|13797.3|13793.3|13787.9|13783.9|13803.6|13799.6|13781.7|13777.7|4705
1661187600000|2022-08-22 17:00:00|13791.1|13787.1|13806.7|13802.7|13816.1|13812.1|13784.8|13780.8|7687
1661191200000|2022-08-22 18:00:00|13803.6|13799.6|13794.2|13790.2|13812.9|13808.9|13787.9|13783.9|7037
1661194800000|2022-08-22 19:00:00|13791.1|13787.1|13797.3|13793.3|13803.6|13799.6|13791.1|13787.1|7198
1661198400000|2022-08-22 20:00:00|13794.2|13790.2|13819.2|13815.2|13822.3|13818.3|13794.2|13790.2|8236
1661205600000|2022-08-22 22:00:00|13812.9|13808.9|13806.7|13802.7|13812.9|13808.9|13805.1|13801.1|653
1661209200000|2022-08-22 23:00:00|13803.6|13799.6|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|466
1661212800000|2022-08-23 00:00:00|13809.8|13805.8|13816.1|13812.1|13819.2|13815.2|13803.6|13799.6|1099
1661216400000|2022-08-23 01:00:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13800.4|13796.4|1022
1661220000000|2022-08-23 02:00:00|13809.8|13805.8|13819.2|13815.2|13822.3|13818.3|13806.7|13802.7|1255
1661223600000|2022-08-23 03:00:00|13816.1|13812.1|13812.9|13808.9|13819.2|13815.2|13812.9|13808.9|637
1661227200000|2022-08-23 04:00:00|13814.5|13810.5|13822.3|13818.3|13825.4|13821.4|13814.5|13810.5|748
1661230800000|2022-08-23 05:00:00|13819.2|13815.2|13825.4|13821.4|13834.8|13830.8|13819.2|13815.2|995
1661234400000|2022-08-23 06:00:00|13828.6|13824.6|13847.3|13843.3|13847.3|13843.3|13809.8|13805.8|2413
1661238000000|2022-08-23 07:00:00|13844.2|13840.2|13825.4|13821.4|13869.2|13865.2|13806.7|13802.7|7233
1661241600000|2022-08-23 08:00:00|13822.3|13818.3|13828.6|13824.6|13847.3|13843.3|13816.1|13812.1|3649
1661245200000|2022-08-23 09:00:00|13825.4|13821.4|13819.2|13815.2|13834.8|13830.8|13812.9|13808.9|2689
1661248800000|2022-08-23 10:00:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13800.4|13796.4|2852
1661252400000|2022-08-23 11:00:00|13816.1|13812.1|13822.3|13818.3|13837.9|13833.9|13809.8|13805.8|7544
1661256000000|2022-08-23 12:00:00|13823.9|13819.9|13725.4|13721.4|13828.6|13824.6|13722.3|13718.3|17911
1661259600000|2022-08-23 13:00:00|13723.9|13719.9|13769.2|13765.2|13791.1|13787.1|13712.9|13708.9|31015
1661263200000|2022-08-23 14:00:00|13770.8|13766.8|13825.4|13821.4|13844.2|13840.2|13770.8|13766.8|49458
1661266800000|2022-08-23 15:00:00|13822.3|13818.3|13825.4|13821.4|13850.4|13846.4|13822.3|13818.3|30171
1661270400000|2022-08-23 16:00:00|13828.6|13824.6|13809.8|13805.8|13831.7|13827.7|13803.6|13799.6|27261
1661274000000|2022-08-23 17:00:00|13808.3|13804.3|13759.8|13755.8|13809.8|13805.8|13753.6|13749.6|11057
1661277600000|2022-08-23 18:00:00|13762.9|13758.9|13750.4|13746.4|13772.3|13768.3|13747.3|13743.3|6532
1661281200000|2022-08-23 19:00:00|13753.6|13749.6|13731.7|13727.7|13759.8|13755.8|13731.7|13727.7|12152
1661284800000|2022-08-23 20:00:00|13730.1|13726.1|13753.6|13749.6|13753.6|13749.6|13728.6|13724.6|9354
1661292000000|2022-08-23 22:00:00|13758.3|13754.3|13753.6|13749.6|13759.8|13755.8|13744.2|13740.2|726
1661295600000|2022-08-23 23:00:00|13750.4|13746.4|13741.1|13737.1|13753.6|13749.6|13734.8|13730.8|776
1661299200000|2022-08-24 00:00:00|13737.9|13733.9|13747.3|13743.3|13756.7|13752.7|13737.9|13733.9|1810
1661302800000|2022-08-24 01:00:00|13744.2|13740.2|13756.7|13752.7|13762.9|13758.9|13737.9|13733.9|1170
1661306400000|2022-08-24 02:00:00|13759.8|13755.8|13759.8|13755.8|13766.1|13762.1|13756.7|13752.7|700
1661310000000|2022-08-24 03:00:00|13758.3|13754.3|13762.9|13758.9|13762.9|13758.9|13750.4|13746.4|453
1661313600000|2022-08-24 04:00:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|852
1661317200000|2022-08-24 05:00:00|13769.2|13765.2|13778.6|13774.6|13781.7|13777.7|13766.1|13762.1|1096
1661320800000|2022-08-24 06:00:00|13775.4|13771.4|13750.4|13746.4|13778.6|13774.6|13744.2|13740.2|3242
1661324400000|2022-08-24 07:00:00|13753.6|13749.6|13756.7|13752.7|13759.8|13755.8|13719.2|13715.2|4761
1661328000000|2022-08-24 08:00:00|13753.6|13749.6|13772.3|13768.3|13781.7|13777.7|13750.4|13746.4|4022
1661331600000|2022-08-24 09:00:00|13773.9|13769.9|13753.6|13749.6|13787.9|13783.9|13747.3|13743.3|6300
1661335200000|2022-08-24 10:00:00|13750.4|13746.4|13744.2|13740.2|13759.8|13755.8|13744.2|13740.2|2919
1661338800000|2022-08-24 11:00:00|13747.3|13743.3|13747.3|13743.3|13756.7|13752.7|13731.7|13727.7|12496
1661342400000|2022-08-24 12:00:00|13748.9|13744.9|13716.1|13712.1|13772.3|13768.3|13684.8|13680.8|40874
1661346000000|2022-08-24 13:00:00|13719.2|13715.2|13675.4|13671.4|13722.3|13718.3|13666.1|13662.1|48825
1661349600000|2022-08-24 14:00:00|13672.3|13668.3|13628.6|13624.6|13675.4|13671.4|13622.3|13618.3|67538
1661353200000|2022-08-24 15:00:00|13625.4|13621.4|13650.4|13646.4|13669.2|13665.2|13622.3|13618.3|105769
1661356800000|2022-08-24 16:00:00|13647.3|13643.3|13634.8|13630.8|13656.7|13652.7|13628.6|13624.6|25693
1661360400000|2022-08-24 17:00:00|13631.7|13627.7|13647.3|13643.3|13647.3|13643.3|13616.1|13612.1|40610
1661364000000|2022-08-24 18:00:00|13648.9|13644.9|13647.3|13643.3|13653.6|13649.6|13641.1|13637.1|29075
1661367600000|2022-08-24 19:00:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13637.9|13633.9|40587
1661371200000|2022-08-24 20:00:00|13647.3|13643.3|13650.4|13646.4|13653.6|13649.6|13641.1|13637.1|10279
1661378400000|2022-08-24 22:00:00|13647.3|13643.3|13647.3|13643.3|13653.6|13649.6|13644.2|13640.2|735
1661382000000|2022-08-24 23:00:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|269
1661385600000|2022-08-25 00:00:00|13644.2|13640.2|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|923
1661389200000|2022-08-25 01:00:00|13644.2|13640.2|13647.3|13643.3|13662.9|13658.9|13641.1|13637.1|1382
1661392800000|2022-08-25 02:00:00|13650.4|13646.4|13647.3|13643.3|13656.7|13652.7|13644.2|13640.2|1187
1661396400000|2022-08-25 03:00:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|599
1661400000000|2022-08-25 04:00:00|13647.3|13643.3|13653.6|13649.6|13659.8|13655.8|13647.3|13643.3|1123
1661403600000|2022-08-25 05:00:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13644.2|13640.2|926
1661407200000|2022-08-25 06:00:00|13652|13648|13653.6|13649.6|13659.8|13655.8|13628.6|13624.6|3382
1661410800000|2022-08-25 07:00:00|13650.4|13646.4|13678.6|13674.6|13681.7|13677.7|13647.3|13643.3|6625
1661414400000|2022-08-25 08:00:00|13675.4|13671.4|13662.9|13658.9|13681.7|13677.7|13656.7|13652.7|6763
1661418000000|2022-08-25 09:00:00|13666.1|13662.1|13669.2|13665.2|13687.9|13683.9|13662.9|13658.9|4604
1661421600000|2022-08-25 10:00:00|13667.6|13663.6|13653.6|13649.6|13678.6|13674.6|13653.6|13649.6|9094
1661425200000|2022-08-25 11:00:00|13656.7|13652.7|13653.6|13649.6|13672.3|13668.3|13653.6|13649.6|12966
1661428800000|2022-08-25 12:00:00|13656.7|13652.7|13650.4|13646.4|13656.7|13652.7|13603.6|13599.6|37805
1661432400000|2022-08-25 13:00:00|13653.6|13649.6|13647.3|13643.3|13656.7|13652.7|13616.1|13612.1|44829
1661436000000|2022-08-25 14:00:00|13644.2|13640.2|13669.2|13665.2|13684.8|13680.8|13637.9|13633.9|60697
1661439600000|2022-08-25 15:00:00|13672.3|13668.3|13709.8|13705.8|13728.6|13724.6|13669.2|13665.2|31632
1661443200000|2022-08-25 16:00:00|13706.7|13702.7|13722.3|13718.3|13734.8|13730.8|13705.1|13701.1|47918
1661446800000|2022-08-25 17:00:00|13723.9|13719.9|13772.3|13768.3|13772.3|13768.3|13722.3|13718.3|21622
1661450400000|2022-08-25 18:00:00|13775.4|13771.4|13781.7|13777.7|13791.1|13787.1|13762.9|13758.9|26337
1661454000000|2022-08-25 19:00:00|13778.6|13774.6|13777|13773|13784.8|13780.8|13753.6|13749.6|42478
1661457600000|2022-08-25 20:00:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13766.1|13762.1|15477
1661464800000|2022-08-25 22:00:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13762.9|13758.9|498
1661468400000|2022-08-25 23:00:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|1162
1661472000000|2022-08-26 00:00:00|13759.8|13755.8|13753.6|13749.6|13769.2|13765.2|13750.4|13746.4|708
1661475600000|2022-08-26 01:00:00|13750.4|13746.4|13737.9|13733.9|13753.6|13749.6|13734.8|13730.8|847
1661479200000|2022-08-26 02:00:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|1923
1661482800000|2022-08-26 03:00:00|13741.1|13737.1|13737.9|13733.9|13747.3|13743.3|13734.8|13730.8|468
1661486400000|2022-08-26 04:00:00|13741.1|13737.1|13725.4|13721.4|13741.1|13737.1|13722.3|13718.3|608
1661490000000|2022-08-26 05:00:00|13727|13723|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|930
1661493600000|2022-08-26 06:00:00|13728.6|13724.6|13719.2|13715.2|13734.8|13730.8|13719.2|13715.2|3161
1661497200000|2022-08-26 07:00:00|13716.1|13712.1|13687.9|13683.9|13719.2|13715.2|13687.9|13683.9|4610
1661500800000|2022-08-26 08:00:00|13691.1|13687.1|13700.4|13696.4|13705.1|13701.1|13684.8|13680.8|3598
1661504400000|2022-08-26 09:00:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13687.9|13683.9|10933
1661508000000|2022-08-26 10:00:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13684.8|13680.8|6234
1661511600000|2022-08-26 11:00:00|13695.8|13691.8|13703.6|13699.6|13706.7|13702.7|13695.8|13691.8|33594
1661515200000|2022-08-26 12:00:00|13706.7|13702.7|13722.3|13718.3|13739.5|13735.5|13684.8|13680.8|55058
1661518800000|2022-08-26 13:00:00|13725.4|13721.4|13734.8|13730.8|13772.3|13768.3|13697.3|13693.3|32297
1661522400000|2022-08-26 14:00:00|13736.4|13732.4|13750.4|13746.4|13784.8|13780.8|13684.8|13680.8|29253
1661526000000|2022-08-26 15:00:00|13748.9|13744.9|13791.1|13787.1|13825.4|13821.4|13747.3|13743.3|31040
1661529600000|2022-08-26 16:00:00|13794.2|13790.2|13759.8|13755.8|13797.3|13793.3|13753.6|13749.6|29294
1661533200000|2022-08-26 17:00:00|13762.9|13758.9|13775.4|13771.4|13781.7|13777.7|13750.4|13746.4|11616
1661536800000|2022-08-26 18:00:00|13778.6|13774.6|13772.3|13768.3|13781.7|13777.7|13769.2|13765.2|13563
1661540400000|2022-08-26 19:00:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13756.7|13752.7|13238
1661544000000|2022-08-26 20:00:00|13778.6|13774.6|13769.2|13765.2|13794.2|13790.2|13769.2|13765.2|7472
1661724000000|2022-08-28 22:00:00|13748.9|13744.9|13753.6|13749.6|13759.8|13755.8|13739.5|13735.5|1200
1661727600000|2022-08-28 23:00:00|13750.4|13746.4|13737.9|13733.9|13750.4|13746.4|13734.8|13730.8|888
1661731200000|2022-08-29 00:00:00|13734.8|13730.8|13706.7|13702.7|13734.8|13730.8|13697.3|13693.3|2682
1661734800000|2022-08-29 01:00:00|13709.8|13705.8|13687.9|13683.9|13716.1|13712.1|13675.4|13671.4|1916
1661738400000|2022-08-29 02:00:00|13686.4|13682.4|13673.9|13669.9|13694.2|13690.2|13673.9|13669.9|1121
1661742000000|2022-08-29 03:00:00|13672.3|13668.3|13659.8|13655.8|13675.4|13671.4|13656.7|13652.7|725
1661745600000|2022-08-29 04:00:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13650.4|13646.4|1574
1661749200000|2022-08-29 05:00:00|13666.1|13662.1|13666.1|13662.1|13681.7|13677.7|13656.7|13652.7|1867
1661752800000|2022-08-29 06:00:00|13669.2|13665.2|13662.9|13658.9|13684.8|13680.8|13659.8|13655.8|4126
1661756400000|2022-08-29 07:00:00|13659.8|13655.8|13641.1|13637.1|13666.1|13662.1|13637.9|13633.9|5432
1661760000000|2022-08-29 08:00:00|13644.2|13640.2|13656.7|13652.7|13662.9|13658.9|13641.1|13637.1|6491
1661763600000|2022-08-29 09:00:00|13658.3|13654.3|13666.1|13662.1|13666.1|13662.1|13650.4|13646.4|7616
1661767200000|2022-08-29 10:00:00|13662.9|13658.9|13678.6|13674.6|13681.7|13677.7|13656.7|13652.7|4831
1661770800000|2022-08-29 11:00:00|13675.4|13671.4|13681.7|13677.7|13684.8|13680.8|13662.9|13658.9|11736
1661774400000|2022-08-29 12:00:00|13684.8|13680.8|13687.9|13683.9|13703.6|13699.6|13678.6|13674.6|21596
1661778000000|2022-08-29 13:00:00|13691.1|13687.1|13669.2|13665.2|13709.8|13705.8|13666.1|13662.1|29281
1661781600000|2022-08-29 14:00:00|13666.1|13662.1|13647.3|13643.3|13681.7|13677.7|13625.4|13621.4|21331
1661785200000|2022-08-29 15:00:00|13644.2|13640.2|13650.4|13646.4|13675.4|13671.4|13641.1|13637.1|15955
1661788800000|2022-08-29 16:00:00|13653.6|13649.6|13647.3|13643.3|13653.6|13649.6|13641.1|13637.1|8186
1661792400000|2022-08-29 17:00:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13644.2|13640.2|9565
1661796000000|2022-08-29 18:00:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13650.4|13646.4|12815
1669194000000|2022-11-23 09:00:00|12669.2|12665.2|12669.2|12665.2|12678.6|12674.6|12659.8|12655.8|12802
1669197600000|2022-11-23 10:00:00|12667.6|12663.6|12666.1|12662.1|12667.6|12663.6|12644.2|12640.2|3630
1669201200000|2022-11-23 11:00:00|12667.6|12663.6|12653.6|12649.6|12669.2|12665.2|12650.4|12646.4|3304
1669204800000|2022-11-23 12:00:00|12650.4|12646.4|12647.3|12643.3|12655.1|12651.1|12637.9|12633.9|42170
1669208400000|2022-11-23 13:00:00|12645.8|12641.8|12672.3|12668.3|12672.3|12668.3|12619.2|12615.2|38346
1669212000000|2022-11-23 14:00:00|12675.4|12671.4|12720.8|12716.8|12756.7|12752.7|12666.1|12662.1|41484
1669215600000|2022-11-23 15:00:00|12745.8|12741.8|12728.6|12724.6|12756.7|12752.7|12694.2|12690.2|42738
1669219200000|2022-11-23 16:00:00|12727|12723|12719.2|12715.2|12741.1|12737.1|12712.9|12708.9|18334
1669222800000|2022-11-23 17:00:00|12716.1|12712.1|12712.9|12708.9|12728.6|12724.6|12706.7|12702.7|39160
1669226400000|2022-11-23 18:00:00|12716.1|12712.1|12705.1|12701.1|12722.3|12718.3|12703.6|12699.6|9405
1669230000000|2022-11-23 19:00:00|12717.6|12713.6|12747.3|12743.3|12756.7|12752.7|12703.6|12699.6|19479
1669233600000|2022-11-23 20:00:00|12745.8|12741.8|12759.8|12755.8|12761.4|12757.4|12734.8|12730.8|9728
1669237200000|2022-11-23 21:00:00|12762.9|12758.9|12756.7|12752.7|12772.3|12768.3|12756.7|12752.7|4237
1669244400000|2022-11-23 23:00:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12750.4|12746.4|272
1669248000000|2022-11-24 00:00:00|12766.1|12762.1|12769.2|12765.2|12775.4|12771.4|12759.8|12755.8|353
1669251600000|2022-11-24 01:00:00|12766.1|12762.1|12759.8|12755.8|12772.3|12768.3|12759.8|12755.8|786
1669255200000|2022-11-24 02:00:00|12762.9|12758.9|12762.9|12758.9|12767.6|12763.6|12756.7|12752.7|360
1669258800000|2022-11-24 03:00:00|12764.5|12760.5|12753.6|12749.6|12769.2|12765.2|12750.4|12746.4|467
1669262400000|2022-11-24 04:00:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|192
1669266000000|2022-11-24 05:00:00|12755.1|12751.1|12753.6|12749.6|12759.8|12755.8|12750.4|12746.4|195
1669269600000|2022-11-24 06:00:00|12755.1|12751.1|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|278
1669273200000|2022-11-24 07:00:00|12759.8|12755.8|12778.6|12774.6|12797.3|12793.3|12756.7|12752.7|841
1669276800000|2022-11-24 08:00:00|12775.4|12771.4|12797.3|12793.3|12797.3|12793.3|12769.2|12765.2|983
1669280400000|2022-11-24 09:00:00|12795.8|12791.8|12822.3|12818.3|12825.4|12821.4|12794.2|12790.2|833
1669284000000|2022-11-24 10:00:00|12825.4|12821.4|12841.1|12837.1|12841.1|12837.1|12819.2|12815.2|1400
1669287600000|2022-11-24 11:00:00|12844.2|12840.2|12822.3|12818.3|12844.2|12840.2|12816.1|12812.1|638
1669291200000|2022-11-24 12:00:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12816.1|12812.1|725
1669294800000|2022-11-24 13:00:00|12823.9|12819.9|12816.1|12812.1|12825.4|12821.4|12803.6|12799.6|883
1669298400000|2022-11-24 14:00:00|12819.2|12815.2|12816.1|12812.1|12822.3|12818.3|12806.7|12802.7|2671
1669302000000|2022-11-24 15:00:00|12812.9|12808.9|12812.9|12808.9|12819.2|12815.2|12806.7|12802.7|3015
1669305600000|2022-11-24 16:00:00|12816.1|12812.1|12806.7|12802.7|12816.1|12812.1|12806.7|12802.7|2401
1669309200000|2022-11-24 17:00:00|12809.8|12805.8|12806.7|12802.7|12812.9|12808.9|12806.7|12802.7|1397
1669312800000|2022-11-24 18:00:00|12809.8|12805.8|12808.3|12804.3|12809.8|12805.8|12806.7|12802.7|1
1669330800000|2022-11-24 23:00:00|12809.8|12805.8|12809.8|12805.8|12816.1|12812.1|12806.7|12802.7|205
1669334400000|2022-11-25 00:00:00|12811.4|12807.4|12797.3|12793.3|12812.9|12808.9|12787.9|12783.9|323
1669338000000|2022-11-25 01:00:00|12795.8|12791.8|12794.2|12790.2|12806.7|12802.7|12787.9|12783.9|372
1669341600000|2022-11-25 02:00:00|12795.8|12791.8|12800.4|12796.4|12803.6|12799.6|12795.8|12791.8|161
1669345200000|2022-11-25 03:00:00|12803.6|12799.6|12806.7|12802.7|12812.9|12808.9|12803.6|12799.6|325
1669348800000|2022-11-25 04:00:00|12805.1|12801.1|12816.1|12812.1|12822.3|12818.3|12805.1|12801.1|721
1669352400000|2022-11-25 05:00:00|12814.5|12810.5|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|450
1669356000000|2022-11-25 06:00:00|12812.9|12808.9|12809.8|12805.8|12816.1|12812.1|12800.4|12796.4|622
1669359600000|2022-11-25 07:00:00|12808.3|12804.3|12791.1|12787.1|12822.3|12818.3|12791.1|12787.1|2007
1669363200000|2022-11-25 08:00:00|12794.2|12790.2|12784.8|12780.8|12812.9|12808.9|12775.4|12771.4|3178
1669366800000|2022-11-25 09:00:00|12781.7|12777.7|12759.8|12755.8|12784.8|12780.8|12750.4|12746.4|3004
1669370400000|2022-11-25 10:00:00|12756.7|12752.7|12750.4|12746.4|12762.9|12758.9|12748.9|12744.9|960
1669374000000|2022-11-25 11:00:00|12747.3|12743.3|12744.2|12740.2|12759.8|12755.8|12741.1|12737.1|1296
1669377600000|2022-11-25 12:00:00|12747.3|12743.3|12753.6|12749.6|12759.8|12755.8|12741.1|12737.1|7685
1669381200000|2022-11-25 13:00:00|12750.4|12746.4|12722.3|12718.3|12750.4|12746.4|12700.4|12696.4|34810
1669384800000|2022-11-25 14:00:00|12725.4|12721.4|12716.1|12712.1|12734.8|12730.8|12706.7|12702.7|15965
1669388400000|2022-11-25 15:00:00|12719.2|12715.2|12728.6|12724.6|12731.7|12727.7|12709.8|12705.8|21438
1669392000000|2022-11-25 16:00:00|12725.4|12721.4|12731.7|12727.7|12747.3|12743.3|12719.2|12715.2|7130
1669395600000|2022-11-25 17:00:00|12728.6|12724.6|12747.3|12743.3|12747.3|12743.3|12725.4|12721.4|5342
1669399200000|2022-11-25 18:00:00|12744.2|12740.2|12753.6|12749.6|12756.7|12752.7|12744.2|12740.2|3020
1669590000000|2022-11-27 23:00:00|12759.8|12755.8|12750.4|12746.4|12759.8|12755.8|12742.6|12738.6|888
1669593600000|2022-11-28 00:00:00|12753.6|12749.6|12766.1|12762.1|12772.3|12768.3|12752|12748|922
1669597200000|2022-11-28 01:00:00|12764.5|12760.5|12803.6|12799.6|12806.7|12802.7|12762.9|12758.9|2360
1669600800000|2022-11-28 02:00:00|12805.1|12801.1|12806.7|12802.7|12819.2|12815.2|12797.3|12793.3|1458
1669604400000|2022-11-28 03:00:00|12809.8|12805.8|12819.2|12815.2|12822.3|12818.3|12809.8|12805.8|711
1669608000000|2022-11-28 04:00:00|12816.1|12812.1|12816.1|12812.1|12828.6|12824.6|12812.9|12808.9|1014
1669611600000|2022-11-28 05:00:00|12819.2|12815.2|12831.7|12827.7|12844.2|12840.2|12812.9|12808.9|1073
1669615200000|2022-11-28 06:00:00|12834.8|12830.8|12831.7|12827.7|12837.9|12833.9|12819.2|12815.2|778
1669618800000|2022-11-28 07:00:00|12833.3|12829.3|12828.6|12824.6|12844.2|12840.2|12812.9|12808.9|2590
1669622400000|2022-11-28 08:00:00|12825.4|12821.4|12809.8|12805.8|12856.7|12852.7|12809.8|12805.8|5566
1669626000000|2022-11-28 09:00:00|12806.7|12802.7|12794.2|12790.2|12816.1|12812.1|12794.2|12790.2|6382
1669629600000|2022-11-28 10:00:00|12797.3|12793.3|12791.1|12787.1|12809.8|12805.8|12784.8|12780.8|4319
1669633200000|2022-11-28 11:00:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12759.8|12755.8|3558
1669636800000|2022-11-28 12:00:00|12778.6|12774.6|12787.9|12783.9|12794.2|12790.2|12778.6|12774.6|5339
1669640400000|2022-11-28 13:00:00|12784.8|12780.8|12784.8|12780.8|12809.8|12805.8|12769.2|12765.2|22346
1669644000000|2022-11-28 14:00:00|12781.7|12777.7|12787.9|12783.9|12803.6|12799.6|12756.7|12752.7|23545
1669647600000|2022-11-28 15:00:00|12784.8|12780.8|12778.6|12774.6|12797.3|12793.3|12766.1|12762.1|30842
1669651200000|2022-11-28 16:00:00|12781.7|12777.7|12766.1|12762.1|12784.8|12780.8|12744.2|12740.2|9949
1669654800000|2022-11-28 17:00:00|12762.9|12758.9|12741.1|12737.1|12769.2|12765.2|12741.1|12737.1|27278
1669658400000|2022-11-28 18:00:00|12737.9|12733.9|12731.7|12727.7|12744.2|12740.2|12719.2|12715.2|19823
1669662000000|2022-11-28 19:00:00|12734.8|12730.8|12741.1|12737.1|12744.2|12740.2|12728.6|12724.6|26684
1669665600000|2022-11-28 20:00:00|12744.2|12740.2|12750.4|12746.4|12762.9|12758.9|12737.9|12733.9|16727
1669669200000|2022-11-28 21:00:00|12753.6|12749.6|12766.1|12762.1|12775.4|12771.4|12750.4|12746.4|7186
1669676400000|2022-11-28 23:00:00|12755.1|12751.1|12753.6|12749.6|12759.8|12755.8|12750.4|12746.4|707
1669680000000|2022-11-29 00:00:00|12756.7|12752.7|12747.3|12743.3|12764.5|12760.5|12744.2|12740.2|967
1669683600000|2022-11-29 01:00:00|12748.9|12744.9|12756.7|12752.7|12759.8|12755.8|12737.9|12733.9|1675
1669687200000|2022-11-29 02:00:00|12753.6|12749.6|12747.3|12743.3|12756.7|12752.7|12744.2|12740.2|723
1669690800000|2022-11-29 03:00:00|12750.4|12746.4|12734.8|12730.8|12753.6|12749.6|12731.7|12727.7|801
1669694400000|2022-11-29 04:00:00|12731.7|12727.7|12731.7|12727.7|12737.9|12733.9|12722.3|12718.3|1206
1669698000000|2022-11-29 05:00:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12728.6|12724.6|671
1669701600000|2022-11-29 06:00:00|12731.7|12727.7|12762.9|12758.9|12778.6|12774.6|12731.7|12727.7|2485
1669705200000|2022-11-29 07:00:00|12759.8|12755.8|12772.3|12768.3|12778.6|12774.6|12756.7|12752.7|2827
1669708800000|2022-11-29 08:00:00|12775.4|12771.4|12800.4|12796.4|12812.9|12808.9|12775.4|12771.4|4972
1669712400000|2022-11-29 09:00:00|12803.6|12799.6|12787.9|12783.9|12803.6|12799.6|12772.3|12768.3|3633
1669716000000|2022-11-29 10:00:00|12784.8|12780.8|12809.8|12805.8|12812.9|12808.9|12769.2|12765.2|2378
1669719600000|2022-11-29 11:00:00|12812.9|12808.9|12803.6|12799.6|12816.1|12812.1|12794.2|12790.2|2703
1669723200000|2022-11-29 12:00:00|12800.4|12796.4|12794.2|12790.2|12809.8|12805.8|12784.8|12780.8|4074
1669726800000|2022-11-29 13:00:00|12791.1|12787.1|12716.1|12712.1|12794.2|12790.2|12703.6|12699.6|22592
1669730400000|2022-11-29 14:00:00|12719.2|12715.2|12681.7|12677.7|12731.7|12727.7|12641.1|12637.1|21428
1669734000000|2022-11-29 15:00:00|12684.8|12680.8|12709.8|12705.8|12719.2|12715.2|12681.7|12677.7|15043
1669737600000|2022-11-29 16:00:00|12712.9|12708.9|12716.1|12712.1|12728.6|12724.6|12703.6|12699.6|8972
1669741200000|2022-11-29 17:00:00|12719.2|12715.2|12700.4|12696.4|12719.2|12715.2|12691.1|12687.1|7170
1669744800000|2022-11-29 18:00:00|12697.3|12693.3|12684.8|12680.8|12706.7|12702.7|12678.6|12674.6|7239
1669748400000|2022-11-29 19:00:00|12681.7|12677.7|12669.2|12665.2|12684.8|12680.8|12653.6|12649.6|9348
1669752000000|2022-11-29 20:00:00|12666.1|12662.1|12659.8|12655.8|12672.3|12668.3|12656.7|12652.7|9125
1669755600000|2022-11-29 21:00:00|12656.7|12652.7|12666.1|12662.1|12672.3|12668.3|12653.6|12649.6|10185
1669762800000|2022-11-29 23:00:00|12662.9|12658.9|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|1284
1669766400000|2022-11-30 00:00:00|12666.1|12662.1|12681.7|12677.7|12684.8|12680.8|12662.9|12658.9|1440
1669770000000|2022-11-30 01:00:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12669.2|12665.2|1483
1669773600000|2022-11-30 02:00:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|551
1669777200000|2022-11-30 03:00:00|12681.7|12677.7|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|1215
1669780800000|2022-11-30 04:00:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|734
1669784400000|2022-11-30 05:00:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|665
1669788000000|2022-11-30 06:00:00|12687.9|12683.9|12691.1|12687.1|12703.6|12699.6|12687.9|12683.9|1613
1669791600000|2022-11-30 07:00:00|12694.2|12690.2|12681.7|12677.7|12700.4|12696.4|12666.1|12662.1|3657
1669795200000|2022-11-30 08:00:00|12684.8|12680.8|12706.7|12702.7|12706.7|12702.7|12678.6|12674.6|3699
1669798800000|2022-11-30 09:00:00|12709.8|12705.8|12684.8|12680.8|12709.8|12705.8|12675.4|12671.4|3710
1669802400000|2022-11-30 10:00:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12659.8|12655.8|3887
1669806000000|2022-11-30 11:00:00|12684.8|12680.8|12694.2|12690.2|12694.2|12690.2|12678.6|12674.6|2377
1669809600000|2022-11-30 12:00:00|12697.3|12693.3|12687.9|12683.9|12703.6|12699.6|12681.7|12677.7|4091
1669813200000|2022-11-30 13:00:00|12691.1|12687.1|12616.1|12612.1|12706.7|12702.7|12612.9|12608.9|19410
1669816800000|2022-11-30 14:00:00|12619.2|12615.2|12664.5|12660.5|12666.1|12662.1|12609.8|12605.8|19519
1669820400000|2022-11-30 15:00:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12603.6|12599.6|20596
1669824000000|2022-11-30 16:00:00|12664.5|12660.5|12662.9|12658.9|12669.2|12665.2|12634.8|12630.8|15397
1669827600000|2022-11-30 17:00:00|12666.1|12662.1|12662.9|12658.9|12672.3|12668.3|12656.7|12652.7|7067
1669831200000|2022-11-30 18:00:00|12666.1|12662.1|12716.1|12712.1|12725.4|12721.4|12644.2|12640.2|24047
1669834800000|2022-11-30 19:00:00|12719.2|12715.2|12703.6|12699.6|12737.9|12733.9|12694.2|12690.2|29392
1669838400000|2022-11-30 20:00:00|12706.7|12702.7|12769.2|12765.2|12772.3|12768.3|12694.2|12690.2|36698
1669842000000|2022-11-30 21:00:00|12772.3|12768.3|12819.2|12815.2|12834.8|12830.8|12769.2|12765.2|24835
1669849200000|2022-11-30 23:00:00|12816.1|12812.1|12800.4|12796.4|12828.6|12824.6|12800.4|12796.4|4514
1669852800000|2022-12-01 00:00:00|12802|12798|12797.3|12793.3|12803.6|12799.6|12787.9|12783.9|2960
1669856400000|2022-12-01 01:00:00|12800.4|12796.4|12797.3|12793.3|12809.8|12805.8|12797.3|12793.3|1740
1669860000000|2022-12-01 02:00:00|12795.8|12791.8|12797.3|12793.3|12800.4|12796.4|12781.7|12777.7|1638
1669863600000|2022-12-01 03:00:00|12798.9|12794.9|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|1166
1669867200000|2022-12-01 04:00:00|12794.2|12790.2|12809.8|12805.8|12812.9|12808.9|12791.1|12787.1|1264
1669870800000|2022-12-01 05:00:00|12812.9|12808.9|12809.8|12805.8|12819.2|12815.2|12800.4|12796.4|1461
1669874400000|2022-12-01 06:00:00|12806.7|12802.7|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|1369
1669878000000|2022-12-01 07:00:00|12812.9|12808.9|12812.9|12808.9|12834.8|12830.8|12812.9|12808.9|3858
1669881600000|2022-12-01 08:00:00|12816.1|12812.1|12809.8|12805.8|12822.3|12818.3|12800.4|12796.4|5499
1669885200000|2022-12-01 09:00:00|12806.7|12802.7|12822.3|12818.3|12825.4|12821.4|12797.3|12793.3|3080
1669888800000|2022-12-01 10:00:00|12820.8|12816.8|12837.9|12833.9|12837.9|12833.9|12819.2|12815.2|3083
1669892400000|2022-12-01 11:00:00|12841.1|12837.1|12853.6|12849.6|12853.6|12849.6|12839.5|12835.5|3735
1669896000000|2022-12-01 12:00:00|12856.7|12852.7|12875.4|12871.4|12894.2|12890.2|12850.4|12846.4|6828
1669899600000|2022-12-01 13:00:00|12872.3|12868.3|12881.7|12877.7|12928.6|12924.6|12866.1|12862.1|19239
1669903200000|2022-12-01 14:00:00|12878.6|12874.6|12852|12848|12891.1|12887.1|12819.2|12815.2|19779
1669906800000|2022-12-01 15:00:00|12873.9|12869.9|12844.2|12840.2|12873.9|12869.9|12809.8|12805.8|23037
1669910400000|2022-12-01 16:00:00|12847.3|12843.3|12897.3|12893.3|12897.3|12893.3|12844.2|12840.2|14461
1669914000000|2022-12-01 17:00:00|12894.2|12890.2|12922.3|12918.3|12928.6|12924.6|12878.6|12874.6|10473
1669917600000|2022-12-01 18:00:00|12925.4|12921.4|12912.9|12908.9|12931.7|12927.7|12903.6|12899.6|9921
1669921200000|2022-12-01 19:00:00|12916.1|12912.1|12953.6|12949.6|12953.6|12949.6|12912.9|12908.9|11737
1669924800000|2022-12-01 20:00:00|12950.4|12946.4|12975.4|12971.4|12978.6|12974.6|12934.8|12930.8|14530
1669928400000|2022-12-01 21:00:00|12972.3|12968.3|12978.6|12974.6|12984.8|12980.8|12966.1|12962.1|14593
1669935600000|2022-12-01 23:00:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12962.9|12958.9|1528
1669939200000|2022-12-02 00:00:00|12975.4|12971.4|12950.4|12946.4|12975.4|12971.4|12947.3|12943.3|1309
1669942800000|2022-12-02 01:00:00|12948.9|12944.9|12947.3|12943.3|12950.4|12946.4|12937.9|12933.9|1108
1669946400000|2022-12-02 02:00:00|12948.9|12944.9|12937.9|12933.9|12950.4|12946.4|12931.7|12927.7|1215
1669950000000|2022-12-02 03:00:00|12934.8|12930.8|12934.8|12930.8|12944.2|12940.2|12931.7|12927.7|1009
1669953600000|2022-12-02 04:00:00|12931.7|12927.7|12925.4|12921.4|12931.7|12927.7|12922.3|12918.3|1284
1669957200000|2022-12-02 05:00:00|12928.6|12924.6|12928.6|12924.6|12931.7|12927.7|12925.4|12921.4|873
1669960800000|2022-12-02 06:00:00|12925.4|12921.4|12934.8|12930.8|12937.9|12933.9|12925.4|12921.4|1096
1669964400000|2022-12-02 07:00:00|12937.9|12933.9|12944.2|12940.2|12959.8|12955.8|12934.8|12930.8|2686
1669968000000|2022-12-02 08:00:00|12947.3|12943.3|12978.6|12974.6|12981.7|12977.7|12944.2|12940.2|4926
1669971600000|2022-12-02 09:00:00|12981.7|12977.7|12956.7|12952.7|12981.7|12977.7|12950.4|12946.4|4031
1669975200000|2022-12-02 10:00:00|12953.6|12949.6|12969.2|12965.2|12975.4|12971.4|12944.2|12940.2|3449
1669978800000|2022-12-02 11:00:00|12972.3|12968.3|12975.4|12971.4|12981.7|12977.7|12966.1|12962.1|2196
1669982400000|2022-12-02 12:00:00|12973.9|12969.9|12978.6|12974.6|12987.9|12983.9|12953.6|12949.6|4574
1669986000000|2022-12-02 13:00:00|12977|12973|12903.6|12899.6|12989.5|12985.5|12822.3|12818.3|31974
1669989600000|2022-12-02 14:00:00|12900.4|12896.4|12842.6|12838.6|12925.4|12921.4|12834.8|12830.8|31344
1669993200000|2022-12-02 15:00:00|12841.1|12837.1|12862.9|12858.9|12881.7|12877.7|12837.9|12833.9|17491
1669996800000|2022-12-02 16:00:00|12859.8|12855.8|12906.7|12902.7|12916.1|12912.1|12850.4|12846.4|12806
1670000400000|2022-12-02 17:00:00|12909.8|12905.8|12931.7|12927.7|12941.1|12937.1|12900.4|12896.4|9091
1670004000000|2022-12-02 18:00:00|12928.6|12924.6|12959.8|12955.8|12959.8|12955.8|12925.4|12921.4|8091
1670007600000|2022-12-02 19:00:00|12956.7|12952.7|12984.8|12980.8|12984.8|12980.8|12953.6|12949.6|8159
1670011200000|2022-12-02 20:00:00|12981.7|12977.7|13019.2|13015.2|13019.2|13015.2|12969.2|12965.2|11969
1670014800000|2022-12-02 21:00:00|13016.1|13012.1|13009.8|13005.8|13028.6|13024.6|13003.6|12999.6|11509
1670194800000|2022-12-04 23:00:00|12984.8|12980.8|12975.4|12971.4|12992.6|12988.6|12962.9|12958.9|2137
1670198400000|2022-12-05 00:00:00|12973.9|12969.9|12952|12948|12975.4|12971.4|12947.3|12943.3|1669
1670202000000|2022-12-05 01:00:00|12953.6|12949.6|12953.6|12949.6|12962.9|12958.9|12947.3|12943.3|807
1670205600000|2022-12-05 02:00:00|12952|12948|12953.6|12949.6|12956.7|12952.7|12947.3|12943.3|533
1670209200000|2022-12-05 03:00:00|12950.4|12946.4|12950.4|12946.4|12956.7|12952.7|12947.3|12943.3|831
1670212800000|2022-12-05 04:00:00|12953.6|12949.6|12950.4|12946.4|12953.6|12949.6|12941.1|12937.1|593
1670216400000|2022-12-05 05:00:00|12947.3|12943.3|12947.3|12943.3|12953.6|12949.6|12947.3|12943.3|586
1670220000000|2022-12-05 06:00:00|12944.2|12940.2|12953.6|12949.6|12953.6|12949.6|12941.1|12937.1|1107
1670223600000|2022-12-05 07:00:00|12950.4|12946.4|12953.6|12949.6|12955.1|12951.1|12934.8|12930.8|3499
1670227200000|2022-12-05 08:00:00|12950.4|12946.4|12953.6|12949.6|12978.6|12974.6|12947.3|12943.3|5664
1670230800000|2022-12-05 09:00:00|12955.1|12951.1|12975.4|12971.4|12975.4|12971.4|12944.2|12940.2|3159
1670234400000|2022-12-05 10:00:00|12977|12973|12978.6|12974.6|12991.1|12987.1|12972.3|12968.3|4546
1670238000000|2022-12-05 11:00:00|12981.7|12977.7|12978.6|12974.6|12991.1|12987.1|12975.4|12971.4|1941
1670241600000|2022-12-05 12:00:00|12981.7|12977.7|12981.7|12977.7|13003.6|12999.6|12962.9|12958.9|4626
1670245200000|2022-12-05 13:00:00|12978.6|12974.6|12937.9|12933.9|12984.8|12980.8|12925.4|12921.4|12987
1670248800000|2022-12-05 14:00:00|12941.1|12937.1|12916.1|12912.1|12953.6|12949.6|12884.8|12880.8|12698
1670252400000|2022-12-05 15:00:00|12886.4|12882.4|12909.8|12905.8|12909.8|12905.8|12837.9|12833.9|18724
1670256000000|2022-12-05 16:00:00|12912.9|12908.9|12900.4|12896.4|12922.3|12918.3|12887.9|12883.9|9218
1670259600000|2022-12-05 17:00:00|12903.6|12899.6|12887.9|12883.9|12903.6|12899.6|12881.7|12877.7|4709
1670263200000|2022-12-05 18:00:00|12884.8|12880.8|12869.2|12865.2|12894.2|12890.2|12866.1|12862.1|5186
1670266800000|2022-12-05 19:00:00|12872.3|12868.3|12884.8|12880.8|12887.9|12883.9|12866.1|12862.1|8791
1670270400000|2022-12-05 20:00:00|12887.9|12883.9|12881.7|12877.7|12894.2|12890.2|12869.2|12865.2|9880
1670274000000|2022-12-05 21:00:00|12884.8|12880.8|12919.2|12915.2|12922.3|12918.3|12884.8|12880.8|7196
1670281200000|2022-12-05 23:00:00|12912.9|12908.9|12903.6|12899.6|12912.9|12908.9|12903.6|12899.6|860
1670284800000|2022-12-06 00:00:00|12906.7|12902.7|12922.3|12918.3|12925.4|12921.4|12903.6|12899.6|1028
1670288400000|2022-12-06 01:00:00|12919.2|12915.2|12922.3|12918.3|12928.6|12924.6|12916.1|12912.1|1146
1670292000000|2022-12-06 02:00:00|12925.4|12921.4|12916.1|12912.1|12925.4|12921.4|12912.9|12908.9|1666
1670295600000|2022-12-06 03:00:00|12919.2|12915.2|12919.2|12915.2|12925.4|12921.4|12905.1|12901.1|1103
1670299200000|2022-12-06 04:00:00|12920.8|12916.8|12906.7|12902.7|12922.3|12918.3|12905.1|12901.1|529
1670302800000|2022-12-06 05:00:00|12903.6|12899.6|12900.4|12896.4|12909.8|12905.8|12894.2|12890.2|992
1670306400000|2022-12-06 06:00:00|12898.9|12894.9|12897.3|12893.3|12900.4|12896.4|12887.9|12883.9|837
1670310000000|2022-12-06 07:00:00|12895.8|12891.8|12887.9|12883.9|12897.3|12893.3|12875.4|12871.4|2545
1670313600000|2022-12-06 08:00:00|12884.8|12880.8|12925.4|12921.4|12928.6|12924.6|12884.8|12880.8|2996
1670317200000|2022-12-06 09:00:00|12923.9|12919.9|12903.6|12899.6|12925.4|12921.4|12903.6|12899.6|2200
1670320800000|2022-12-06 10:00:00|12906.7|12902.7|12922.3|12918.3|12925.4|12921.4|12906.7|12902.7|1995
1670324400000|2022-12-06 11:00:00|12919.2|12915.2|12941.1|12937.1|12947.3|12943.3|12916.1|12912.1|4936
1670328000000|2022-12-06 12:00:00|12944.2|12940.2|12950.4|12946.4|12962.9|12958.9|12941.1|12937.1|5242
1670331600000|2022-12-06 13:00:00|12952|12948|12972.3|12968.3|12991.1|12987.1|12928.6|12924.6|12416
1670335200000|2022-12-06 14:00:00|12975.4|12971.4|12934.8|12930.8|12975.4|12971.4|12934.8|12930.8|11023
1670338800000|2022-12-06 15:00:00|12936.4|12932.4|12947.3|12943.3|12975.4|12971.4|12928.6|12924.6|12714
1670342400000|2022-12-06 16:00:00|12950.4|12946.4|12969.2|12965.2|12978.6|12974.6|12944.2|12940.2|7461
1670346000000|2022-12-06 17:00:00|12966.1|12962.1|12953.6|12949.6|12972.3|12968.3|12947.3|12943.3|7290
1670349600000|2022-12-06 18:00:00|12950.4|12946.4|12972.3|12968.3|12975.4|12971.4|12944.2|12940.2|6159
1670353200000|2022-12-06 19:00:00|12975.4|12971.4|13044.2|13040.2|13044.2|13040.2|12975.4|12971.4|16423
1670356800000|2022-12-06 20:00:00|13042.6|13038.6|13022.3|13018.3|13047.3|13043.3|13012.9|13008.9|10720
1670360400000|2022-12-06 21:00:00|13019.2|13015.2|13009.8|13005.8|13028.6|13024.6|13000.4|12996.4|6618
1670367600000|2022-12-06 23:00:00|13019.2|13015.2|13000.4|12996.4|13025.4|13021.4|13000.4|12996.4|1654
1670371200000|2022-12-07 00:00:00|12998.9|12994.9|12994.2|12990.2|13003.6|12999.6|12987.9|12983.9|1391
1670374800000|2022-12-07 01:00:00|12995.8|12991.8|12997.3|12993.3|13000.4|12996.4|12984.8|12980.8|1984
1670378400000|2022-12-07 02:00:00|12994.2|12990.2|12987.9|12983.9|12997.3|12993.3|12987.9|12983.9|816
1670382000000|2022-12-07 03:00:00|12984.8|12980.8|12991.1|12987.1|12994.2|12990.2|12981.7|12977.7|700
1670385600000|2022-12-07 04:00:00|12989.5|12985.5|12991.1|12987.1|12994.2|12990.2|12987.9|12983.9|591
1670389200000|2022-12-07 05:00:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12984.8|12980.8|530
1670392800000|2022-12-07 06:00:00|12991.1|12987.1|13012.9|13008.9|13012.9|13008.9|12991.1|12987.1|1518
1670396400000|2022-12-07 07:00:00|13016.1|13012.1|13041.1|13037.1|13053.6|13049.6|13012.9|13008.9|4554
1670400000000|2022-12-07 08:00:00|13037.9|13033.9|13041.1|13037.1|13047.3|13043.3|13012.9|13008.9|2911
1670403600000|2022-12-07 09:00:00|13042.6|13038.6|13028.6|13024.6|13044.2|13040.2|13016.1|13012.1|2418
1670407200000|2022-12-07 10:00:00|13030.1|13026.1|13012.9|13008.9|13034.8|13030.8|13009.8|13005.8|2488
1670410800000|2022-12-07 11:00:00|13009.8|13005.8|13000.4|12996.4|13019.2|13015.2|12997.3|12993.3|3370
1670414400000|2022-12-07 12:00:00|13003.6|12999.6|12987.9|12983.9|13009.8|13005.8|12984.8|12980.8|3167
1670418000000|2022-12-07 13:00:00|12984.8|12980.8|13100.4|13096.4|13122.3|13118.3|12975.4|12971.4|19988
1670421600000|2022-12-07 14:00:00|13103.6|13099.6|13122.3|13118.3|13141.1|13137.1|13097.3|13093.3|20567
1670425200000|2022-12-07 15:00:00|13116.1|13112.1|13133.3|13129.3|13197.3|13193.3|13100.4|13096.4|21670
1670428800000|2022-12-07 16:00:00|13131.7|13127.7|13134.8|13130.8|13137.9|13133.9|13103.6|13099.6|10337
1670432400000|2022-12-07 17:00:00|13136.4|13132.4|13159.8|13155.8|13159.8|13155.8|13125.4|13121.4|7270
1670436000000|2022-12-07 18:00:00|13162.9|13158.9|13159.8|13155.8|13167.6|13163.6|13147.3|13143.3|6775
1670439600000|2022-12-07 19:00:00|13156.7|13152.7|13195.8|13191.8|13200.4|13196.4|13156.7|13152.7|11902
1670443200000|2022-12-07 20:00:00|13197.3|13193.3|13175.4|13171.4|13197.3|13193.3|13166.1|13162.1|9898
1670446800000|2022-12-07 21:00:00|13178.6|13174.6|13169.2|13165.2|13184.8|13180.8|13162.9|13158.9|5577
1670454000000|2022-12-07 23:00:00|13159.8|13155.8|13156.7|13152.7|13166.1|13162.1|13150.4|13146.4|1690
1670457600000|2022-12-08 00:00:00|13153.6|13149.6|13137.9|13133.9|13156.7|13152.7|13134.8|13130.8|2985
1670461200000|2022-12-08 01:00:00|13134.8|13130.8|13137.9|13133.9|13141.1|13137.1|13119.2|13115.2|1938
1670464800000|2022-12-08 02:00:00|13141.1|13137.1|13137.9|13133.9|13147.3|13143.3|13137.9|13133.9|738
1670468400000|2022-12-08 03:00:00|13141.1|13137.1|13131.7|13127.7|13144.2|13140.2|13131.7|13127.7|770
1670472000000|2022-12-08 04:00:00|13134.8|13130.8|13119.2|13115.2|13134.8|13130.8|13119.2|13115.2|877
1670475600000|2022-12-08 05:00:00|13122.3|13118.3|13128.6|13124.6|13128.6|13124.6|13119.2|13115.2|825
1670479200000|2022-12-08 06:00:00|13131.7|13127.7|13144.2|13140.2|13147.3|13143.3|13131.7|13127.7|1383
1670482800000|2022-12-08 07:00:00|13147.3|13143.3|13147.3|13143.3|13159.8|13155.8|13137.9|13133.9|3870
1670486400000|2022-12-08 08:00:00|13144.2|13140.2|13134.8|13130.8|13153.6|13149.6|13125.4|13121.4|3864
1670490000000|2022-12-08 09:00:00|13137.9|13133.9|13144.2|13140.2|13144.2|13140.2|13125.4|13121.4|2258
1670493600000|2022-12-08 10:00:00|13147.3|13143.3|13150.4|13146.4|13159.8|13155.8|13144.2|13140.2|2647
1670497200000|2022-12-08 11:00:00|13147.3|13143.3|13144.2|13140.2|13156.7|13152.7|13141.1|13137.1|1247
1670500800000|2022-12-08 12:00:00|13142.6|13138.6|13131.7|13127.7|13150.4|13146.4|13117.6|13113.6|4585
1670504400000|2022-12-08 13:00:00|13133.3|13129.3|13100.4|13096.4|13137.9|13133.9|13081.7|13077.7|15224
1670508000000|2022-12-08 14:00:00|13097.3|13093.3|13116.1|13112.1|13119.2|13115.2|13075.4|13071.4|16533
1670511600000|2022-12-08 15:00:00|13112.9|13108.9|13150.4|13146.4|13153.6|13149.6|13103.6|13099.6|13463
1670515200000|2022-12-08 16:00:00|13147.3|13143.3|13128.6|13124.6|13156.7|13152.7|13112.9|13108.9|9798
1670518800000|2022-12-08 17:00:00|13125.4|13121.4|13106.7|13102.7|13137.9|13133.9|13106.7|13102.7|7946
1670522400000|2022-12-08 18:00:00|13109.8|13105.8|13111.4|13107.4|13119.2|13115.2|13106.7|13102.7|5337
1670526000000|2022-12-08 19:00:00|13112.9|13108.9|13103.6|13099.6|13116.1|13112.1|13094.2|13090.2|10743
1670529600000|2022-12-08 20:00:00|13100.4|13096.4|13119.2|13115.2|13134.8|13130.8|13097.3|13093.3|12629
1670533200000|2022-12-08 21:00:00|13116.1|13112.1|13120.8|13116.8|13125.4|13121.4|13106.7|13102.7|7701
1670540400000|2022-12-08 23:00:00|13122.3|13118.3|13116.1|13112.1|13128.6|13124.6|13116.1|13112.1|843
1670544000000|2022-12-09 00:00:00|13117.6|13113.6|13131.7|13127.7|13131.7|13127.7|13116.1|13112.1|765
1670547600000|2022-12-09 01:00:00|13128.6|13124.6|13147.3|13143.3|13147.3|13143.3|13128.6|13124.6|1228
1670551200000|2022-12-09 02:00:00|13144.2|13140.2|13156.7|13152.7|13156.7|13152.7|13141.1|13137.1|1661
1670554800000|2022-12-09 03:00:00|13153.6|13149.6|13159.8|13155.8|13159.8|13155.8|13153.6|13149.6|693
1670558400000|2022-12-09 04:00:00|13156.7|13152.7|13166.1|13162.1|13169.2|13165.2|13156.7|13152.7|923
1670562000000|2022-12-09 05:00:00|13162.9|13158.9|13166.1|13162.1|13169.2|13165.2|13159.8|13155.8|261
1670565600000|2022-12-09 06:00:00|13167.6|13163.6|13166.1|13162.1|13172.3|13168.3|13166.1|13162.1|444
1670569200000|2022-12-09 07:00:00|13162.9|13158.9|13137.9|13133.9|13169.2|13165.2|13134.8|13130.8|2946
1670572800000|2022-12-09 08:00:00|13134.8|13130.8|13131.7|13127.7|13141.1|13137.1|13109.8|13105.8|4892
1670576400000|2022-12-09 09:00:00|13128.6|13124.6|13103.6|13099.6|13134.8|13130.8|13103.6|13099.6|3493
1670580000000|2022-12-09 10:00:00|13106.7|13102.7|13116.1|13112.1|13128.6|13124.6|13105.1|13101.1|1697
1670583600000|2022-12-09 11:00:00|13119.2|13115.2|13112.9|13108.9|13119.2|13115.2|13097.3|13093.3|2236
1670587200000|2022-12-09 12:00:00|13114.5|13110.5|13125.4|13121.4|13128.6|13124.6|13097.3|13093.3|4465
1670590800000|2022-12-09 13:00:00|13128.6|13124.6|13100.4|13096.4|13137.9|13133.9|13037.9|13033.9|17236
1670594400000|2022-12-09 14:00:00|13097.3|13093.3|13052|13048|13103.6|13099.6|13025.4|13021.4|16139
1670598000000|2022-12-09 15:00:00|13053.6|13049.6|13028.6|13024.6|13062.9|13058.9|13003.6|12999.6|14020
1670601600000|2022-12-09 16:00:00|13025.4|13021.4|13019.2|13015.2|13031.7|13027.7|13000.4|12996.4|7546
1670605200000|2022-12-09 17:00:00|13016.1|13012.1|12994.2|12990.2|13028.6|13024.6|12994.2|12990.2|6386
1670608800000|2022-12-09 18:00:00|12991.1|12987.1|13003.6|12999.6|13006.7|13002.7|12981.7|12977.7|5582
1670612400000|2022-12-09 19:00:00|13006.7|13002.7|12991.1|12987.1|13009.8|13005.8|12987.9|12983.9|8581
1670616000000|2022-12-09 20:00:00|12994.2|12990.2|12950.4|12946.4|12994.2|12990.2|12950.4|12946.4|8625
1670619600000|2022-12-09 21:00:00|12953.6|12949.6|12972.3|12968.3|12972.3|12968.3|12950.4|12946.4|5851
1670799600000|2022-12-11 23:00:00|12959.8|12955.8|12972.3|12968.3|12981.7|12977.7|12956.7|12952.7|1841
1670803200000|2022-12-12 00:00:00|12975.4|12971.4|12966.1|12962.1|12978.6|12974.6|12962.9|12958.9|1321
1670806800000|2022-12-12 01:00:00|12962.9|12958.9|12975.4|12971.4|12975.4|12971.4|12959.8|12955.8|1259
1670810400000|2022-12-12 02:00:00|12973.9|12969.9|12997.3|12993.3|13000.4|12996.4|12972.3|12968.3|1108
1670814000000|2022-12-12 03:00:00|13000.4|12996.4|13003.6|12999.6|13009.8|13005.8|13000.4|12996.4|780
1670817600000|2022-12-12 04:00:00|13006.7|13002.7|13006.7|13002.7|13016.1|13012.1|13003.6|12999.6|791
1670821200000|2022-12-12 05:00:00|13003.6|12999.6|13006.7|13002.7|13009.8|13005.8|13000.4|12996.4|667
1670824800000|2022-12-12 06:00:00|13009.8|13005.8|13019.2|13015.2|13022.3|13018.3|13000.4|12996.4|1763
1670828400000|2022-12-12 07:00:00|13016.1|13012.1|13031.7|13027.7|13031.7|13027.7|13003.6|12999.6|3324
1670832000000|2022-12-12 08:00:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13012.9|13008.9|4619
1670835600000|2022-12-12 09:00:00|13031.7|13027.7|13031.7|13027.7|13037.9|13033.9|13016.1|13012.1|2247
1670839200000|2022-12-12 10:00:00|13028.6|13024.6|13050.4|13046.4|13056.7|13052.7|13028.6|13024.6|2556
1670842800000|2022-12-12 11:00:00|13053.6|13049.6|13056.7|13052.7|13062.9|13058.9|13047.3|13043.3|2154
1670846400000|2022-12-12 12:00:00|13059.8|13055.8|13044.2|13040.2|13059.8|13055.8|13041.1|13037.1|5092
1670850000000|2022-12-12 13:00:00|13047.3|13043.3|13072.3|13068.3|13072.3|13068.3|13041.1|13037.1|11244
1670853600000|2022-12-12 14:00:00|13069.2|13065.2|13034.8|13030.8|13097.3|13093.3|13034.8|13030.8|16009
1670857200000|2022-12-12 15:00:00|13037.9|13033.9|13019.2|13015.2|13037.9|13033.9|12997.3|12993.3|14763
1670860800000|2022-12-12 16:00:00|13022.3|13018.3|12994.2|12990.2|13022.3|13018.3|12975.4|12971.4|9612
1670864400000|2022-12-12 17:00:00|12995.8|12991.8|12994.2|12990.2|13016.1|13012.1|12984.8|12980.8|12804
1670868000000|2022-12-12 18:00:00|12991.1|12987.1|12972.3|12968.3|12997.3|12993.3|12934.8|12930.8|13317
1670871600000|2022-12-12 19:00:00|12975.4|12971.4|12966.1|12962.1|12975.4|12971.4|12958.3|12954.3|7936
1670875200000|2022-12-12 20:00:00|12962.9|12958.9|12969.2|12965.2|12972.3|12968.3|12953.6|12949.6|9757
1670878800000|2022-12-12 21:00:00|12966.1|12962.1|12962.9|12958.9|12969.2|12965.2|12953.6|12949.6|9835
1670886000000|2022-12-12 23:00:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12953.6|12949.6|767
1670889600000|2022-12-13 00:00:00|12970.8|12966.8|12975.4|12971.4|12975.4|12971.4|12969.2|12965.2|1050
1670893200000|2022-12-13 01:00:00|12978.6|12974.6|12973.9|12969.9|12981.7|12977.7|12972.3|12968.3|1127
1670896800000|2022-12-13 02:00:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12969.2|12965.2|621
1670900400000|2022-12-13 03:00:00|12972.3|12968.3|12969.2|12965.2|12978.6|12974.6|12969.2|12965.2|920
1670904000000|2022-12-13 04:00:00|12966.1|12962.1|12959.8|12955.8|12969.2|12965.2|12959.8|12955.8|869
1670907600000|2022-12-13 05:00:00|12962.9|12958.9|12969.2|12965.2|12972.3|12968.3|12959.8|12955.8|2313
1670911200000|2022-12-13 06:00:00|12966.1|12962.1|12975.4|12971.4|12975.4|12971.4|12962.9|12958.9|1078
1670914800000|2022-12-13 07:00:00|12972.3|12968.3|12981.7|12977.7|12991.1|12987.1|12966.1|12962.1|3017
1670918400000|2022-12-13 08:00:00|12984.8|12980.8|12981.7|12977.7|12987.9|12983.9|12953.6|12949.6|4751
1670922000000|2022-12-13 09:00:00|12984.8|12980.8|12972.3|12968.3|12984.8|12980.8|12959.8|12955.8|3514
1670925600000|2022-12-13 10:00:00|12975.4|12971.4|12991.1|12987.1|12991.1|12987.1|12966.1|12962.1|3169
1670929200000|2022-12-13 11:00:00|12994.2|12990.2|13006.7|13002.7|13006.7|13002.7|12987.9|12983.9|2666
1670932800000|2022-12-13 12:00:00|13003.6|12999.6|13016.1|13012.1|13019.2|13015.2|12994.2|12990.2|6115
1670936400000|2022-12-13 13:00:00|13012.9|13008.9|13134.8|13130.8|13223.9|13219.9|12997.3|12993.3|32168
1670940000000|2022-12-13 14:00:00|13131.7|13127.7|13212.9|13208.9|13241.1|13237.1|13119.2|13115.2|35065
1670943600000|2022-12-13 15:00:00|13216.1|13212.1|13178.6|13174.6|13219.2|13215.2|13153.6|13149.6|20931
1670947200000|2022-12-13 16:00:00|13181.7|13177.7|13147.3|13143.3|13187.9|13183.9|13134.8|13130.8|13388
1670950800000|2022-12-13 17:00:00|13144.2|13140.2|13159.8|13155.8|13166.1|13162.1|13134.8|13130.8|11647
1670954400000|2022-12-13 18:00:00|13158.3|13154.3|13112.9|13108.9|13167.6|13163.6|13106.7|13102.7|15307
1670958000000|2022-12-13 19:00:00|13116.1|13112.1|13125.4|13121.4|13131.7|13127.7|13100.4|13096.4|9889
1670961600000|2022-12-13 20:00:00|13122.3|13118.3|13109.8|13105.8|13125.4|13121.4|13094.2|13090.2|7251
1670965200000|2022-12-13 21:00:00|13112.9|13108.9|13109.8|13105.8|13116.1|13112.1|13097.3|13093.3|5180
1670972400000|2022-12-13 23:00:00|13106.7|13102.7|13116.1|13112.1|13122.3|13118.3|13106.7|13102.7|1046
1670976000000|2022-12-14 00:00:00|13112.9|13108.9|13119.2|13115.2|13119.2|13115.2|13109.8|13105.8|983
1670979600000|2022-12-14 01:00:00|13122.3|13118.3|13122.3|13118.3|13134.8|13130.8|13119.2|13115.2|893
1670983200000|2022-12-14 02:00:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13122.3|13118.3|467
1670986800000|2022-12-14 03:00:00|13125.4|13121.4|13131.7|13127.7|13137.9|13133.9|13122.3|13118.3|769
1670990400000|2022-12-14 04:00:00|13128.6|13124.6|13125.4|13121.4|13131.7|13127.7|13119.2|13115.2|783
1670994000000|2022-12-14 05:00:00|13123.9|13119.9|13134.8|13130.8|13134.8|13130.8|13122.3|13118.3|775
1670997600000|2022-12-14 06:00:00|13137.9|13133.9|13147.3|13143.3|13153.6|13149.6|13134.8|13130.8|1687
1671001200000|2022-12-14 07:00:00|13144.2|13140.2|13159.8|13155.8|13172.3|13168.3|13142.6|13138.6|3100
1671004800000|2022-12-14 08:00:00|13162.9|13158.9|13134.8|13130.8|13162.9|13158.9|13134.8|13130.8|5053
1671008400000|2022-12-14 09:00:00|13133.3|13129.3|13116.1|13112.1|13134.8|13130.8|13103.6|13099.6|6572
1671012000000|2022-12-14 10:00:00|13119.2|13115.2|13097.3|13093.3|13119.2|13115.2|13094.2|13090.2|4164
1671015600000|2022-12-14 11:00:00|13098.9|13094.9|13103.6|13099.6|13106.7|13102.7|13091.1|13087.1|3041
1671019200000|2022-12-14 12:00:00|13100.4|13096.4|13094.2|13090.2|13103.6|13099.6|13084.8|13080.8|4053
1671022800000|2022-12-14 13:00:00|13091.1|13087.1|13084.8|13080.8|13106.7|13102.7|13069.2|13065.2|10646
1671026400000|2022-12-14 14:00:00|13087.9|13083.9|13131.7|13127.7|13137.9|13133.9|13084.8|13080.8|13535
1671030000000|2022-12-14 15:00:00|13134.8|13130.8|13141.1|13137.1|13147.3|13143.3|13112.9|13108.9|12901
1671033600000|2022-12-14 16:00:00|13139.5|13135.5|13109.8|13105.8|13147.3|13143.3|13106.7|13102.7|15146
1671037200000|2022-12-14 17:00:00|13112.9|13108.9|13094.2|13090.2|13128.6|13124.6|13091.1|13087.1|5901
1671040800000|2022-12-14 18:00:00|13097.3|13093.3|13092.6|13088.6|13100.4|13096.4|13084.8|13080.8|7533
1671044400000|2022-12-14 19:00:00|13091.1|13087.1|13116.1|13112.1|13137.9|13133.9|13052|13048|27245
1671048000000|2022-12-14 20:00:00|13119.2|13115.2|13147.3|13143.3|13166.1|13162.1|13112.9|13108.9|12472
1671051600000|2022-12-14 21:00:00|13144.2|13140.2|13131.7|13127.7|13150.4|13146.4|13128.6|13124.6|4881
1671058800000|2022-12-14 23:00:00|13134.8|13130.8|13119.2|13115.2|13137.9|13133.9|13119.2|13115.2|1260
1671062400000|2022-12-15 00:00:00|13122.3|13118.3|13112.9|13108.9|13122.3|13118.3|13103.6|13099.6|1230
1671066000000|2022-12-15 01:00:00|13109.8|13105.8|13109.8|13105.8|13116.1|13112.1|13106.7|13102.7|1195
1671069600000|2022-12-15 02:00:00|13106.7|13102.7|13103.6|13099.6|13109.8|13105.8|13091.1|13087.1|1038
1671073200000|2022-12-15 03:00:00|13105.1|13101.1|13122.3|13118.3|13122.3|13118.3|13100.4|13096.4|1257
1671076800000|2022-12-15 04:00:00|13119.2|13115.2|13112.9|13108.9|13122.3|13118.3|13112.9|13108.9|1398
1671080400000|2022-12-15 05:00:00|13116.1|13112.1|13134.8|13130.8|13134.8|13130.8|13109.8|13105.8|1226
1671084000000|2022-12-15 06:00:00|13131.7|13127.7|13131.7|13127.7|13137.9|13133.9|13119.2|13115.2|2234
1671087600000|2022-12-15 07:00:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13109.8|13105.8|2599
1671091200000|2022-12-15 08:00:00|13128.6|13124.6|13106.7|13102.7|13150.4|13146.4|13106.7|13102.7|4286
1671094800000|2022-12-15 09:00:00|13109.8|13105.8|13144.2|13140.2|13144.2|13140.2|13103.6|13099.6|2624
1671098400000|2022-12-15 10:00:00|13147.3|13143.3|13134.8|13130.8|13150.4|13146.4|13131.7|13127.7|1929
1671102000000|2022-12-15 11:00:00|13131.7|13127.7|13150.4|13146.4|13159.8|13155.8|13128.6|13124.6|2108
1671105600000|2022-12-15 12:00:00|13148.9|13144.9|13137.9|13133.9|13159.8|13155.8|13131.7|13127.7|4118
1671109200000|2022-12-15 13:00:00|13134.8|13130.8|13195.8|13191.8|13209.8|13205.8|13081.7|13077.7|21462
1671112800000|2022-12-15 14:00:00|13194.2|13190.2|13178.6|13174.6|13209.8|13205.8|13156.7|13152.7|16686
1671116400000|2022-12-15 15:00:00|13181.7|13177.7|13212.9|13208.9|13216.1|13212.1|13150.4|13146.4|19942
1671120000000|2022-12-15 16:00:00|13216.1|13212.1|13216.1|13212.1|13222.3|13218.3|13194.2|13190.2|11092
1671123600000|2022-12-15 17:00:00|13219.2|13215.2|13244.2|13240.2|13247.3|13243.3|13219.2|13215.2|7346
1671127200000|2022-12-15 18:00:00|13242.6|13238.6|13222.3|13218.3|13247.3|13243.3|13222.3|13218.3|6284
1671130800000|2022-12-15 19:00:00|13225.4|13221.4|13206.7|13202.7|13225.4|13221.4|13200.4|13196.4|7605
1671134400000|2022-12-15 20:00:00|13209.8|13205.8|13212.9|13208.9|13219.2|13215.2|13203.6|13199.6|6841
1671138000000|2022-12-15 21:00:00|13209.8|13205.8|13206.7|13202.7|13212.9|13208.9|13200.4|13196.4|5317
1671145200000|2022-12-15 23:00:00|13203.6|13199.6|13191.1|13187.1|13203.6|13199.6|13187.9|13183.9|992
1671148800000|2022-12-16 00:00:00|13187.9|13183.9|13194.2|13190.2|13194.2|13190.2|13181.7|13177.7|1450
1671152400000|2022-12-16 01:00:00|13191.1|13187.1|13166.1|13162.1|13194.2|13190.2|13166.1|13162.1|3199
1671156000000|2022-12-16 02:00:00|13169.2|13165.2|13147.3|13143.3|13172.3|13168.3|13147.3|13143.3|2442
1671159600000|2022-12-16 03:00:00|13150.4|13146.4|13153.6|13149.6|13156.7|13152.7|13147.3|13143.3|605
1671163200000|2022-12-16 04:00:00|13156.7|13152.7|13150.4|13146.4|13159.8|13155.8|13147.3|13143.3|905
1671166800000|2022-12-16 05:00:00|13153.6|13149.6|13156.7|13152.7|13156.7|13152.7|13147.3|13143.3|896
1671170400000|2022-12-16 06:00:00|13159.8|13155.8|13156.7|13152.7|13159.8|13155.8|13153.6|13149.6|653
1671174000000|2022-12-16 07:00:00|13153.6|13149.6|13150.4|13146.4|13162.9|13158.9|13141.1|13137.1|2989
1671177600000|2022-12-16 08:00:00|13153.6|13149.6|13153.6|13149.6|13159.8|13155.8|13141.1|13137.1|3637
1671181200000|2022-12-16 09:00:00|13152|13148|13137.9|13133.9|13156.7|13152.7|13131.7|13127.7|2411
1671184800000|2022-12-16 10:00:00|13139.5|13135.5|13128.6|13124.6|13144.2|13140.2|13119.2|13115.2|2538
1671188400000|2022-12-16 11:00:00|13125.4|13121.4|13131.7|13127.7|13137.9|13133.9|13125.4|13121.4|2107
1671192000000|2022-12-16 12:00:00|13128.6|13124.6|13150.4|13146.4|13153.6|13149.6|13119.2|13115.2|4637
1671195600000|2022-12-16 13:00:00|13147.3|13143.3|13091.1|13087.1|13150.4|13146.4|13075.4|13071.4|13960
1671199200000|2022-12-16 14:00:00|13094.2|13090.2|13075.4|13071.4|13106.7|13102.7|13028.6|13024.6|20939
1671202800000|2022-12-16 15:00:00|13077|13073|13095.8|13091.8|13100.4|13096.4|13053.6|13049.6|13111
1671206400000|2022-12-16 16:00:00|13094.2|13090.2|13112.9|13108.9|13128.6|13124.6|13081.7|13077.7|8734
1671210000000|2022-12-16 17:00:00|13109.8|13105.8|13144.2|13140.2|13144.2|13140.2|13109.8|13105.8|6687
1671213600000|2022-12-16 18:00:00|13141.1|13137.1|13134.8|13130.8|13150.4|13146.4|13128.6|13124.6|6288
1671217200000|2022-12-16 19:00:00|13136.4|13132.4|13119.2|13115.2|13144.2|13140.2|13119.2|13115.2|6392
1671220800000|2022-12-16 20:00:00|13116.1|13112.1|13109.8|13105.8|13122.3|13118.3|13106.7|13102.7|6505
1671224400000|2022-12-16 21:00:00|13112.9|13108.9|13109.8|13105.8|13116.1|13112.1|13106.7|13102.7|4882
1671404400000|2022-12-18 23:00:00|13103.6|13099.6|13081.7|13077.7|13103.6|13099.6|13078.6|13074.6|1839
1671408000000|2022-12-19 00:00:00|13084.8|13080.8|13078.6|13074.6|13094.2|13090.2|13075.4|13071.4|1160
1671411600000|2022-12-19 01:00:00|13077|13073|13069.2|13065.2|13078.6|13074.6|13061.4|13057.4|1242
1671415200000|2022-12-19 02:00:00|13072.3|13068.3|13059.8|13055.8|13072.3|13068.3|13059.8|13055.8|910
1671418800000|2022-12-19 03:00:00|13056.7|13052.7|13069.2|13065.2|13072.3|13068.3|13056.7|13052.7|800
1671422400000|2022-12-19 04:00:00|13072.3|13068.3|13069.2|13065.2|13078.6|13074.6|13069.2|13065.2|337
1671426000000|2022-12-19 05:00:00|13070.8|13066.8|13062.9|13058.9|13072.3|13068.3|13056.7|13052.7|564
1671429600000|2022-12-19 06:00:00|13059.8|13055.8|13062.9|13058.9|13072.3|13068.3|13059.8|13055.8|963
1671433200000|2022-12-19 07:00:00|13066.1|13062.1|13066.1|13062.1|13075.4|13071.4|13062.9|13058.9|1616
1671436800000|2022-12-19 08:00:00|13069.2|13065.2|13069.2|13065.2|13084.8|13080.8|13062.9|13058.9|1952
1671440400000|2022-12-19 09:00:00|13066.1|13062.1|13037.9|13033.9|13069.2|13065.2|13031.7|13027.7|2887
1671444000000|2022-12-19 10:00:00|13041.1|13037.1|13044.2|13040.2|13047.3|13043.3|13034.8|13030.8|1173
1671447600000|2022-12-19 11:00:00|13042.6|13038.6|13041.1|13037.1|13044.2|13040.2|13034.8|13030.8|1264
1671451200000|2022-12-19 12:00:00|13037.9|13033.9|13006.7|13002.7|13041.1|13037.1|13006.7|13002.7|4832
1671454800000|2022-12-19 13:00:00|13009.8|13005.8|12972.3|12968.3|13009.8|13005.8|12972.3|12968.3|13751
1671458400000|2022-12-19 14:00:00|12969.2|12965.2|12947.3|12943.3|12994.2|12990.2|12941.1|12937.1|13150
1671462000000|2022-12-19 15:00:00|12944.2|12940.2|12966.1|12962.1|12972.3|12968.3|12941.1|12937.1|8305
1671465600000|2022-12-19 16:00:00|12969.2|12965.2|12944.2|12940.2|12969.2|12965.2|12931.7|12927.7|7812
1671469200000|2022-12-19 17:00:00|12947.3|12943.3|12959.8|12955.8|12962.9|12958.9|12941.1|12937.1|4542
1671472800000|2022-12-19 18:00:00|12962.9|12958.9|12978.6|12974.6|12981.7|12977.7|12959.8|12955.8|4915
1671476400000|2022-12-19 19:00:00|12975.4|12971.4|12978.6|12974.6|12981.7|12977.7|12962.9|12958.9|6656
1671480000000|2022-12-19 20:00:00|12981.7|12977.7|12959.8|12955.8|12984.8|12980.8|12959.8|12955.8|7995
1671483600000|2022-12-19 21:00:00|12962.9|12958.9|12969.2|12965.2|12972.3|12968.3|12959.8|12955.8|3751
1671490800000|2022-12-19 23:00:00|12966.1|12962.1|12956.7|12952.7|12972.3|12968.3|12956.7|12952.7|846
1671494400000|2022-12-20 00:00:00|12959.8|12955.8|12956.7|12952.7|12962.9|12958.9|12950.4|12946.4|634
1671498000000|2022-12-20 01:00:00|12959.8|12955.8|12953.6|12949.6|12962.9|12958.9|12947.3|12943.3|817
1671501600000|2022-12-20 02:00:00|12956.7|12952.7|12962.9|12958.9|12969.2|12965.2|12953.6|12949.6|1254
1671505200000|2022-12-20 03:00:00|12959.8|12955.8|12784.8|12780.8|12969.2|12965.2|12762.9|12758.9|16329
1671508800000|2022-12-20 04:00:00|12783.3|12779.3|12781.7|12777.7|12812.9|12808.9|12778.6|12774.6|4376
1671512400000|2022-12-20 05:00:00|12784.8|12780.8|12812.9|12808.9|12825.4|12821.4|12784.8|12780.8|5287
1671516000000|2022-12-20 06:00:00|12809.8|12805.8|12825.4|12821.4|12825.4|12821.4|12794.2|12790.2|3439
1671519600000|2022-12-20 07:00:00|12828.6|12824.6|12828.6|12824.6|12850.4|12846.4|12819.2|12815.2|6733
1671523200000|2022-12-20 08:00:00|12831.7|12827.7|12831.7|12827.7|12853.6|12849.6|12819.2|12815.2|6160
1671526800000|2022-12-20 09:00:00|12834.8|12830.8|12834.8|12830.8|12850.4|12846.4|12828.6|12824.6|4319
1671530400000|2022-12-20 10:00:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12819.2|12815.2|1688
1671534000000|2022-12-20 11:00:00|12828.6|12824.6|12853.6|12849.6|12856.7|12852.7|12822.3|12818.3|2973
1671537600000|2022-12-20 12:00:00|12850.4|12846.4|12834.8|12830.8|12859.8|12855.8|12831.7|12827.7|8425
1671541200000|2022-12-20 13:00:00|12837.9|12833.9|12831.7|12827.7|12856.7|12852.7|12803.6|12799.6|10485
1671544800000|2022-12-20 14:00:00|12828.6|12824.6|12800.4|12796.4|12831.7|12827.7|12784.8|12780.8|14578
1671548400000|2022-12-20 15:00:00|12803.6|12799.6|12822.3|12818.3|12847.3|12843.3|12800.4|12796.4|16235
1671552000000|2022-12-20 16:00:00|12819.2|12815.2|12806.7|12802.7|12825.4|12821.4|12800.4|12796.4|8604
1671555600000|2022-12-20 17:00:00|12803.6|12799.6|12803.6|12799.6|12819.2|12815.2|12803.6|12799.6|5958
1671559200000|2022-12-20 18:00:00|12800.4|12796.4|12794.2|12790.2|12803.6|12799.6|12787.9|12783.9|5603
1671562800000|2022-12-20 19:00:00|12797.3|12793.3|12812.9|12808.9|12825.4|12821.4|12797.3|12793.3|7357
1671566400000|2022-12-20 20:00:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12803.6|12799.6|6706
1671570000000|2022-12-20 21:00:00|12809.8|12805.8|12806.7|12802.7|12819.2|12815.2|12797.3|12793.3|6210
1671577200000|2022-12-20 23:00:00|12809.8|12805.8|12784.8|12780.8|12816.1|12812.1|12781.7|12777.7|2427
1671580800000|2022-12-21 00:00:00|12781.7|12777.7|12787.9|12783.9|12791.1|12787.1|12778.6|12774.6|1732
1671584400000|2022-12-21 01:00:00|12784.8|12780.8|12766.1|12762.1|12784.8|12780.8|12762.9|12758.9|2334
1671588000000|2022-12-21 02:00:00|12762.9|12758.9|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|955
1671591600000|2022-12-21 03:00:00|12769.2|12765.2|12784.8|12780.8|12794.2|12790.2|12769.2|12765.2|1716
1671595200000|2022-12-21 04:00:00|12781.7|12777.7|12778.6|12774.6|12784.8|12780.8|12772.3|12768.3|1449
1671598800000|2022-12-21 05:00:00|12781.7|12777.7|12772.3|12768.3|12781.7|12777.7|12772.3|12768.3|525
1671602400000|2022-12-21 06:00:00|12769.2|12765.2|12791.1|12787.1|12791.1|12787.1|12769.2|12765.2|1652
1671606000000|2022-12-21 07:00:00|12787.9|12783.9|12812.9|12808.9|12812.9|12808.9|12784.8|12780.8|2796
1671609600000|2022-12-21 08:00:00|12809.8|12805.8|12806.7|12802.7|12816.1|12812.1|12791.1|12787.1|3338
1671613200000|2022-12-21 09:00:00|12803.6|12799.6|12806.7|12802.7|12819.2|12815.2|12800.4|12796.4|2582
1671616800000|2022-12-21 10:00:00|12803.6|12799.6|12806.7|12802.7|12812.9|12808.9|12794.2|12790.2|2487
1671620400000|2022-12-21 11:00:00|12809.8|12805.8|12812.9|12808.9|12816.1|12812.1|12803.6|12799.6|2944
1671624000000|2022-12-21 12:00:00|12811.4|12807.4|12837.9|12833.9|12841.1|12837.1|12800.4|12796.4|6172
1671627600000|2022-12-21 13:00:00|12834.8|12830.8|12881.7|12877.7|12881.7|12877.7|12828.6|12824.6|10568
1671631200000|2022-12-21 14:00:00|12878.6|12874.6|12858.3|12854.3|12894.2|12890.2|12853.6|12849.6|8843
1671634800000|2022-12-21 15:00:00|12859.8|12855.8|12825.4|12821.4|12866.1|12862.1|12822.3|12818.3|10856
1671638400000|2022-12-21 16:00:00|12822.3|12818.3|12803.6|12799.6|12831.7|12827.7|12797.3|12793.3|9209
1671642000000|2022-12-21 17:00:00|12800.4|12796.4|12822.3|12818.3|12825.4|12821.4|12784.8|12780.8|11371
1671645600000|2022-12-21 18:00:00|12825.4|12821.4|12831.7|12827.7|12844.2|12840.2|12816.1|12812.1|9542
1671649200000|2022-12-21 19:00:00|12834.8|12830.8|12816.1|12812.1|12834.8|12830.8|12809.8|12805.8|6472
1671652800000|2022-12-21 20:00:00|12812.9|12808.9|12822.3|12818.3|12825.4|12821.4|12809.8|12805.8|5316
1671656400000|2022-12-21 21:00:00|12825.4|12821.4|12841.1|12837.1|12841.1|12837.1|12822.3|12818.3|4536
1671663600000|2022-12-21 23:00:00|12844.2|12840.2|12841.1|12837.1|12847.3|12843.3|12837.9|12833.9|819
1671667200000|2022-12-22 00:00:00|12844.2|12840.2|12853.6|12849.6|12856.7|12852.7|12841.1|12837.1|990
1671670800000|2022-12-22 01:00:00|12850.4|12846.4|12850.4|12846.4|12859.8|12855.8|12847.3|12843.3|1080
1671674400000|2022-12-22 02:00:00|12847.3|12843.3|12862.9|12858.9|12875.4|12871.4|12847.3|12843.3|2309
1671678000000|2022-12-22 03:00:00|12866.1|12862.1|12862.9|12858.9|12869.2|12865.2|12859.8|12855.8|558
1671681600000|2022-12-22 04:00:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12850.4|12846.4|596
1671685200000|2022-12-22 05:00:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12856.7|12852.7|839
1671688800000|2022-12-22 06:00:00|12869.2|12865.2|12872.3|12868.3|12875.4|12871.4|12866.1|12862.1|994
1671692400000|2022-12-22 07:00:00|12869.2|12865.2|12875.4|12871.4|12875.4|12871.4|12859.8|12855.8|2177
1671696000000|2022-12-22 08:00:00|12872.3|12868.3|12881.7|12877.7|12887.9|12883.9|12869.2|12865.2|2543
1671699600000|2022-12-22 09:00:00|12884.8|12880.8|12867.6|12863.6|12887.9|12883.9|12862.9|12858.9|2588
1671703200000|2022-12-22 10:00:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12853.6|12849.6|1526
1671706800000|2022-12-22 11:00:00|12869.2|12865.2|12856.7|12852.7|12869.2|12865.2|12853.6|12849.6|1604
1671710400000|2022-12-22 12:00:00|12853.6|12849.6|12850.4|12846.4|12862.9|12858.9|12841.1|12837.1|3131
1671714000000|2022-12-22 13:00:00|12853.6|12849.6|12816.1|12812.1|12853.6|12849.6|12809.8|12805.8|9938
1671717600000|2022-12-22 14:00:00|12812.9|12808.9|12831.7|12827.7|12841.1|12837.1|12803.6|12799.6|12336
1671721200000|2022-12-22 15:00:00|12834.8|12830.8|12850.4|12846.4|12862.9|12858.9|12831.7|12827.7|11324
1671724800000|2022-12-22 16:00:00|12853.6|12849.6|12844.2|12840.2|12875.4|12871.4|12837.9|12833.9|6295
1671728400000|2022-12-22 17:00:00|12847.3|12843.3|12850.4|12846.4|12859.8|12855.8|12822.3|12818.3|5028
1671732000000|2022-12-22 18:00:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12837.9|12833.9|2988
1671735600000|2022-12-22 19:00:00|12847.3|12843.3|12847.3|12843.3|12856.7|12852.7|12837.9|12833.9|4225
1671739200000|2022-12-22 20:00:00|12844.2|12840.2|12831.7|12827.7|12844.2|12840.2|12831.7|12827.7|3975
1671742800000|2022-12-22 21:00:00|12828.6|12824.6|12825.4|12821.4|12831.7|12827.7|12822.3|12818.3|3584
1671750000000|2022-12-22 23:00:00|12822.3|12818.3|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|514
1671753600000|2022-12-23 00:00:00|12828.6|12824.6|12819.2|12815.2|12828.6|12824.6|12819.2|12815.2|439
1671757200000|2022-12-23 01:00:00|12816.1|12812.1|12809.8|12805.8|12816.1|12812.1|12803.6|12799.6|1335
1671760800000|2022-12-23 02:00:00|12812.9|12808.9|12809.8|12805.8|12819.2|12815.2|12806.7|12802.7|908
1671764400000|2022-12-23 03:00:00|12812.9|12808.9|12809.8|12805.8|12819.2|12815.2|12806.7|12802.7|558
1671768000000|2022-12-23 04:00:00|12812.9|12808.9|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|341
1671771600000|2022-12-23 05:00:00|12806.7|12802.7|12806.7|12802.7|12812.9|12808.9|12803.6|12799.6|389
1671775200000|2022-12-23 06:00:00|12803.6|12799.6|12816.1|12812.1|12819.2|12815.2|12803.6|12799.6|982
1671778800000|2022-12-23 07:00:00|12817.6|12813.6|12822.3|12818.3|12825.4|12821.4|12806.7|12802.7|1494
1671782400000|2022-12-23 08:00:00|12819.2|12815.2|12806.7|12802.7|12825.4|12821.4|12803.6|12799.6|1479
1671786000000|2022-12-23 09:00:00|12809.8|12805.8|12791.1|12787.1|12812.9|12808.9|12787.9|12783.9|1948
1671789600000|2022-12-23 10:00:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|1567
1671793200000|2022-12-23 11:00:00|12789.5|12785.5|12772.3|12768.3|12791.1|12787.1|12766.1|12762.1|2302
1671796800000|2022-12-23 12:00:00|12775.4|12771.4|12772.3|12768.3|12778.6|12774.6|12766.1|12762.1|3030
1671800400000|2022-12-23 13:00:00|12775.4|12771.4|12775.4|12771.4|12803.6|12799.6|12766.1|12762.1|15636
1671804000000|2022-12-23 14:00:00|12778.6|12774.6|12733.3|12729.3|12787.9|12783.9|12725.4|12721.4|12429
1671807600000|2022-12-23 15:00:00|12744.2|12740.2|12762.9|12758.9|12772.3|12768.3|12728.6|12724.6|10338
1671811200000|2022-12-23 16:00:00|12759.8|12755.8|12737.9|12733.9|12769.2|12765.2|12737.9|12733.9|6681
1671814800000|2022-12-23 17:00:00|12741.1|12737.1|12719.2|12715.2|12744.2|12740.2|12719.2|12715.2|4873
1671818400000|2022-12-23 18:00:00|12722.3|12718.3|12716.1|12712.1|12728.6|12724.6|12712.9|12708.9|3599
1671822000000|2022-12-23 19:00:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|1221
1671825600000|2022-12-23 20:00:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|1260
1671829200000|2022-12-23 21:00:00|12728.6|12724.6|12741.1|12737.1|12744.2|12740.2|12725.4|12721.4|1441
1672095600000|2022-12-26 23:00:00|12731.7|12727.7|12722.3|12718.3|12734.8|12730.8|12722.3|12718.3|1047
1672099200000|2022-12-27 00:00:00|12725.4|12721.4|12741.1|12737.1|12744.2|12740.2|12725.4|12721.4|1027
1672102800000|2022-12-27 01:00:00|12737.9|12733.9|12741.1|12737.1|12747.3|12743.3|12734.8|12730.8|1175
1672106400000|2022-12-27 02:00:00|12742.6|12738.6|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|309
1672110000000|2022-12-27 03:00:00|12745.8|12741.8|12744.2|12740.2|12747.3|12743.3|12737.9|12733.9|473
1672113600000|2022-12-27 04:00:00|12741.1|12737.1|12731.7|12727.7|12744.2|12740.2|12731.7|12727.7|485
1672117200000|2022-12-27 05:00:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|699
1672120800000|2022-12-27 06:00:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|323
1672124400000|2022-12-27 07:00:00|12725.4|12721.4|12725.4|12721.4|12731.7|12727.7|12719.2|12715.2|892
1672128000000|2022-12-27 08:00:00|12722.3|12718.3|12697.3|12693.3|12725.4|12721.4|12697.3|12693.3|1704
1672131600000|2022-12-27 09:00:00|12698.9|12694.9|12684.8|12680.8|12700.4|12696.4|12684.8|12680.8|1264
1672135200000|2022-12-27 10:00:00|12686.4|12682.4|12672.3|12668.3|12687.9|12683.9|12672.3|12668.3|1599
1672138800000|2022-12-27 11:00:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12659.8|12655.8|1794
1672142400000|2022-12-27 12:00:00|12670.8|12666.8|12672.3|12668.3|12681.7|12677.7|12662.9|12658.9|2083
1672146000000|2022-12-27 13:00:00|12669.2|12665.2|12587.9|12583.9|12672.3|12668.3|12575.4|12571.4|15289
1672149600000|2022-12-27 14:00:00|12591.1|12587.1|12606.7|12602.7|12616.1|12612.1|12569.2|12565.2|13722
1672153200000|2022-12-27 15:00:00|12608.3|12604.3|12584.8|12580.8|12631.7|12627.7|12584.8|12580.8|8780
1672156800000|2022-12-27 16:00:00|12587.9|12583.9|12550.4|12546.4|12594.2|12590.2|12550.4|12546.4|8025
1672160400000|2022-12-27 17:00:00|12553.6|12549.6|12547.3|12543.3|12569.2|12565.2|12544.2|12540.2|5626
1672164000000|2022-12-27 18:00:00|12544.2|12540.2|12534.8|12530.8|12553.6|12549.6|12531.7|12527.7|6434
1672167600000|2022-12-27 19:00:00|12537.9|12533.9|12534.8|12530.8|12547.3|12543.3|12531.7|12527.7|7122
1672171200000|2022-12-27 20:00:00|12537.9|12533.9|12537.9|12533.9|12550.4|12546.4|12534.8|12530.8|6220
1672174800000|2022-12-27 21:00:00|12541.1|12537.1|12550.4|12546.4|12550.4|12546.4|12534.8|12530.8|3050
1672182000000|2022-12-27 23:00:00|12547.3|12543.3|12553.6|12549.6|12556.7|12552.7|12544.2|12540.2|1022
1672185600000|2022-12-28 00:00:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12534.8|12530.8|1396
1672189200000|2022-12-28 01:00:00|12547.3|12543.3|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|1857
1672192800000|2022-12-28 02:00:00|12556.7|12552.7|12544.2|12540.2|12556.7|12552.7|12541.1|12537.1|955
1672196400000|2022-12-28 03:00:00|12545.8|12541.8|12547.3|12543.3|12553.6|12549.6|12541.1|12537.1|1074
1672200000000|2022-12-28 04:00:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|492
1672203600000|2022-12-28 05:00:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|521
1672207200000|2022-12-28 06:00:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|661
1672210800000|2022-12-28 07:00:00|12548.9|12544.9|12569.2|12565.2|12569.2|12565.2|12544.2|12540.2|3208
1672214400000|2022-12-28 08:00:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12553.6|12549.6|3513
1672218000000|2022-12-28 09:00:00|12566.1|12562.1|12566.1|12562.1|12572.3|12568.3|12559.8|12555.8|1863
1672221600000|2022-12-28 10:00:00|12562.9|12558.9|12572.3|12568.3|12572.3|12568.3|12559.8|12555.8|1538
1672225200000|2022-12-28 11:00:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|1015
1672228800000|2022-12-28 12:00:00|12572.3|12568.3|12594.2|12590.2|12597.3|12593.3|12569.2|12565.2|2545
1672232400000|2022-12-28 13:00:00|12591.1|12587.1|12556.7|12552.7|12597.3|12593.3|12553.6|12549.6|7186
1672236000000|2022-12-28 14:00:00|12553.6|12549.6|12552|12548|12575.4|12571.4|12541.1|12537.1|9409
1672239600000|2022-12-28 15:00:00|12550.4|12546.4|12475.4|12471.4|12550.4|12546.4|12472.3|12468.3|16495
1672243200000|2022-12-28 16:00:00|12478.6|12474.6|12519.2|12515.2|12519.2|12515.2|12478.6|12474.6|10925
1672246800000|2022-12-28 17:00:00|12516.1|12512.1|12509.8|12505.8|12531.7|12527.7|12509.8|12505.8|4724
1672250400000|2022-12-28 18:00:00|12512.9|12508.9|12506.7|12502.7|12522.3|12518.3|12500.4|12496.4|4335
1672254000000|2022-12-28 19:00:00|12503.6|12499.6|12487.9|12483.9|12506.7|12502.7|12487.9|12483.9|6342
1672257600000|2022-12-28 20:00:00|12491.1|12487.1|12487.9|12483.9|12498.9|12494.9|12481.7|12477.7|6254
1672261200000|2022-12-28 21:00:00|12491.1|12487.1|12487.9|12483.9|12503.6|12499.6|12481.7|12477.7|3426
1672268400000|2022-12-28 23:00:00|12495.8|12491.8|12503.6|12499.6|12506.7|12502.7|12491.1|12487.1|820
1672272000000|2022-12-29 00:00:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|806
1672275600000|2022-12-29 01:00:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|1171
1672279200000|2022-12-29 02:00:00|12512.9|12508.9|12522.3|12518.3|12525.4|12521.4|12512.9|12508.9|693
1672282800000|2022-12-29 03:00:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|462
1672286400000|2022-12-29 04:00:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|545
1672290000000|2022-12-29 05:00:00|12516.1|12512.1|12514.5|12510.5|12519.2|12515.2|12512.9|12508.9|545
1672293600000|2022-12-29 06:00:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|1069
1672297200000|2022-12-29 07:00:00|12512.9|12508.9|12537.9|12533.9|12537.9|12533.9|12512.9|12508.9|2186
1672300800000|2022-12-29 08:00:00|12541.1|12537.1|12531.7|12527.7|12541.1|12537.1|12519.2|12515.2|2202
1672304400000|2022-12-29 09:00:00|12534.8|12530.8|12509.8|12505.8|12534.8|12530.8|12509.8|12505.8|1443
1672308000000|2022-12-29 10:00:00|12512.9|12508.9|12497.3|12493.3|12512.9|12508.9|12497.3|12493.3|1142
1672311600000|2022-12-29 11:00:00|12494.2|12490.2|12487.9|12483.9|12497.3|12493.3|12484.8|12480.8|1759
1672315200000|2022-12-29 12:00:00|12491.1|12487.1|12484.8|12480.8|12497.3|12493.3|12478.6|12474.6|2401
1672318800000|2022-12-29 13:00:00|12487.9|12483.9|12491.1|12487.1|12519.2|12515.2|12469.2|12465.2|9837
1672322400000|2022-12-29 14:00:00|12487.9|12483.9|12525.4|12521.4|12525.4|12521.4|12466.1|12462.1|10776
1672326000000|2022-12-29 15:00:00|12522.3|12518.3|12525.4|12521.4|12531.7|12527.7|12506.7|12502.7|9227
1672329600000|2022-12-29 16:00:00|12522.3|12518.3|12559.8|12555.8|12569.2|12565.2|12522.3|12518.3|8864
1672333200000|2022-12-29 17:00:00|12562.9|12558.9|12556.7|12552.7|12578.6|12574.6|12553.6|12549.6|6750
1672336800000|2022-12-29 18:00:00|12555.1|12551.1|12559.8|12555.8|12575.4|12571.4|12548.9|12544.9|4915
1672340400000|2022-12-29 19:00:00|12562.9|12558.9|12550.4|12546.4|12562.9|12558.9|12541.1|12537.1|5353
1672344000000|2022-12-29 20:00:00|12547.3|12543.3|12553.6|12549.6|12562.9|12558.9|12541.1|12537.1|4353
1672347600000|2022-12-29 21:00:00|12556.7|12552.7|12569.2|12565.2|12572.3|12568.3|12553.6|12549.6|4403
1672354800000|2022-12-29 23:00:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|536
1672358400000|2022-12-30 00:00:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|607
1672362000000|2022-12-30 01:00:00|12561.4|12557.4|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|536
1672365600000|2022-12-30 02:00:00|12558.3|12554.3|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|434
1672369200000|2022-12-30 03:00:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|351
1672372800000|2022-12-30 04:00:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|601
1672376400000|2022-12-30 05:00:00|12542.6|12538.6|12531.7|12527.7|12547.3|12543.3|12531.7|12527.7|805
1672380000000|2022-12-30 06:00:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|520
1672383600000|2022-12-30 07:00:00|12534.8|12530.8|12547.3|12543.3|12550.4|12546.4|12534.8|12530.8|799
1672387200000|2022-12-30 08:00:00|12550.4|12546.4|12531.7|12527.7|12553.6|12549.6|12528.6|12524.6|2268
1672390800000|2022-12-30 09:00:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12525.4|12521.4|1751
1672394400000|2022-12-30 10:00:00|12534.8|12530.8|12522.3|12518.3|12534.8|12530.8|12516.1|12512.1|1822
1672398000000|2022-12-30 11:00:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|1098
1672401600000|2022-12-30 12:00:00|12525.4|12521.4|12528.6|12524.6|12544.2|12540.2|12516.1|12512.1|2924
1672405200000|2022-12-30 13:00:00|12525.4|12521.4|12481.7|12477.7|12525.4|12521.4|12478.6|12474.6|9572
1672408800000|2022-12-30 14:00:00|12484.8|12480.8|12459.8|12455.8|12500.4|12496.4|12453.6|12449.6|12113
1672412400000|2022-12-30 15:00:00|12458.3|12454.3|12481.7|12477.7|12495.8|12491.8|12437.9|12433.9|16085
1672416000000|2022-12-30 16:00:00|12480.1|12476.1|12469.2|12465.2|12487.9|12483.9|12459.8|12455.8|11758
1672419600000|2022-12-30 17:00:00|12466.1|12462.1|12553.6|12549.6|12553.6|12549.6|12444.2|12440.2|24701
1672423200000|2022-12-30 18:00:00|12550.4|12546.4|12487.9|12483.9|12556.7|12552.7|12478.6|12474.6|21349
1672426800000|2022-12-30 19:00:00|12484.8|12480.8|12475.4|12471.4|12487.9|12483.9|12472.3|12468.3|3601
1672430400000|2022-12-30 20:00:00|12478.6|12474.6|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|3480
1672434000000|2022-12-30 21:00:00|12472.3|12468.3|12475.4|12471.4|12481.7|12477.7|12462.9|12458.9|2690
1672700400000|2023-01-02 23:00:00|12547.3|12543.3|12522.3|12518.3|12562.9|12558.9|12509.8|12505.8|3545
1672704000000|2023-01-03 00:00:00|12519.2|12515.2|12537.9|12533.9|12537.9|12533.9|12519.2|12515.2|1317
1672707600000|2023-01-03 01:00:00|12534.8|12530.8|12541.1|12537.1|12544.2|12540.2|12531.7|12527.7|1154
1672711200000|2023-01-03 02:00:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|786
1672714800000|2023-01-03 03:00:00|12541.1|12537.1|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|534
1672718400000|2023-01-03 04:00:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|241
1672722000000|2023-01-03 05:00:00|12547.3|12543.3|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|398
1672725600000|2023-01-03 06:00:00|12537.9|12533.9|12553.6|12549.6|12566.1|12562.1|12534.8|12530.8|2219
1672729200000|2023-01-03 07:00:00|12550.4|12546.4|12569.2|12565.2|12569.2|12565.2|12528.6|12524.6|4921
1672732800000|2023-01-03 08:00:00|12572.3|12568.3|12619.2|12615.2|12619.2|12615.2|12550.4|12546.4|5158
1672736400000|2023-01-03 09:00:00|12622.3|12618.3|12650.4|12646.4|12656.7|12652.7|12619.2|12615.2|4621
1672740000000|2023-01-03 10:00:00|12675.4|12671.4|12681.7|12677.7|12691.1|12687.1|12672.3|12668.3|4993
1672743600000|2023-01-03 11:00:00|12684.8|12680.8|12647.3|12643.3|12684.8|12680.8|12647.3|12643.3|4341
1672747200000|2023-01-03 12:00:00|12650.4|12646.4|12666.1|12662.1|12666.1|12662.1|12631.7|12627.7|5709
1672750800000|2023-01-03 13:00:00|12669.2|12665.2|12694.2|12690.2|12700.4|12696.4|12637.9|12633.9|16638
1672754400000|2023-01-03 14:00:00|12691.1|12687.1|12712.9|12708.9|12719.2|12715.2|12672.3|12668.3|15114
1672758000000|2023-01-03 15:00:00|12709.8|12705.8|12641.1|12637.1|12712.9|12708.9|12622.3|12618.3|18375
1672761600000|2023-01-03 16:00:00|12637.9|12633.9|12609.8|12605.8|12647.3|12643.3|12581.7|12577.7|14428
1672765200000|2023-01-03 17:00:00|12612.9|12608.9|12659.8|12655.8|12659.8|12655.8|12612.9|12608.9|8245
1672768800000|2023-01-03 18:00:00|12656.7|12652.7|12628.6|12624.6|12656.7|12652.7|12628.6|12624.6|5339
1672772400000|2023-01-03 19:00:00|12631.7|12627.7|12628.6|12624.6|12653.6|12649.6|12616.1|12612.1|8487
1672776000000|2023-01-03 20:00:00|12625.4|12621.4|12634.8|12630.8|12637.9|12633.9|12616.1|12612.1|7316
1672779600000|2023-01-03 21:00:00|12631.7|12627.7|12681.7|12677.7|12687.9|12683.9|12631.7|12627.7|13565
1672786800000|2023-01-03 23:00:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12659.8|12655.8|1083
1672790400000|2023-01-04 00:00:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|886
1672794000000|2023-01-04 01:00:00|12666.1|12662.1|12691.1|12687.1|12700.4|12696.4|12656.7|12652.7|1465
1672797600000|2023-01-04 02:00:00|12687.9|12683.9|12709.8|12705.8|12712.9|12708.9|12687.9|12683.9|1578
1672801200000|2023-01-04 03:00:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12697.3|12693.3|859
1672804800000|2023-01-04 04:00:00|12709.8|12705.8|12703.6|12699.6|12712.9|12708.9|12700.4|12696.4|788
1672808400000|2023-01-04 05:00:00|12700.4|12696.4|12706.7|12702.7|12709.8|12705.8|12700.4|12696.4|480
1672812000000|2023-01-04 06:00:00|12709.8|12705.8|12728.6|12724.6|12731.7|12727.7|12706.7|12702.7|1714
1672815600000|2023-01-04 07:00:00|12725.4|12721.4|12772.3|12768.3|12772.3|12768.3|12716.1|12712.1|6094
1672819200000|2023-01-04 08:00:00|12769.2|12765.2|12747.3|12743.3|12781.7|12777.7|12744.2|12740.2|5287
1672822800000|2023-01-04 09:00:00|12744.2|12740.2|12750.4|12746.4|12753.6|12749.6|12734.8|12730.8|3383
1672826400000|2023-01-04 10:00:00|12747.3|12743.3|12756.7|12752.7|12759.8|12755.8|12744.2|12740.2|2450
1672830000000|2023-01-04 11:00:00|12753.6|12749.6|12772.3|12768.3|12781.7|12777.7|12750.4|12746.4|2224
1672833600000|2023-01-04 12:00:00|12775.4|12771.4|12762.9|12758.9|12778.6|12774.6|12756.7|12752.7|3418
1672837200000|2023-01-04 13:00:00|12766.1|12762.1|12797.3|12793.3|12800.4|12796.4|12766.1|12762.1|10876
1672840800000|2023-01-04 14:00:00|12800.4|12796.4|12803.6|12799.6|12816.1|12812.1|12769.2|12765.2|15466
1672844400000|2023-01-04 15:00:00|12805.1|12801.1|12766.1|12762.1|12805.1|12801.1|12728.6|12724.6|21358
1672848000000|2023-01-04 16:00:00|12762.9|12758.9|12747.3|12743.3|12787.9|12783.9|12741.1|12737.1|13651
1672851600000|2023-01-04 17:00:00|12750.4|12746.4|12731.7|12727.7|12750.4|12746.4|12722.3|12718.3|9153
1672855200000|2023-01-04 18:00:00|12734.8|12730.8|12748.9|12744.9|12759.8|12755.8|12722.3|12718.3|7765
1672858800000|2023-01-04 19:00:00|12750.4|12746.4|12750.4|12746.4|12769.2|12765.2|12719.2|12715.2|12953
1672862400000|2023-01-04 20:00:00|12747.3|12743.3|12753.6|12749.6|12769.2|12765.2|12747.3|12743.3|9280
1672866000000|2023-01-04 21:00:00|12756.7|12752.7|12762.9|12758.9|12772.3|12768.3|12747.3|12743.3|7681
1672873200000|2023-01-04 23:00:00|12750.4|12746.4|12750.4|12746.4|12756.7|12752.7|12744.2|12740.2|645
1672876800000|2023-01-05 00:00:00|12747.3|12743.3|12737.9|12733.9|12756.7|12752.7|12731.7|12727.7|1218
1672880400000|2023-01-05 01:00:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|881
1672884000000|2023-01-05 02:00:00|12737.9|12733.9|12737.9|12733.9|12744.2|12740.2|12728.6|12724.6|1070
1672887600000|2023-01-05 03:00:00|12741.1|12737.1|12728.6|12724.6|12741.1|12737.1|12722.3|12718.3|608
1672891200000|2023-01-05 04:00:00|12731.7|12727.7|12731.7|12727.7|12737.9|12733.9|12725.4|12721.4|1030
1672894800000|2023-01-05 05:00:00|12728.6|12724.6|12728.6|12724.6|12730.1|12726.1|12719.2|12715.2|664
1672898400000|2023-01-05 06:00:00|12731.7|12727.7|12728.6|12724.6|12737.9|12733.9|12728.6|12724.6|552
1672902000000|2023-01-05 07:00:00|12730.1|12726.1|12753.6|12749.6|12762.9|12758.9|12728.6|12724.6|2673
1672905600000|2023-01-05 08:00:00|12756.7|12752.7|12725.4|12721.4|12756.7|12752.7|12722.3|12718.3|3690
1672909200000|2023-01-05 09:00:00|12722.3|12718.3|12734.8|12730.8|12741.1|12737.1|12722.3|12718.3|2287
1672912800000|2023-01-05 10:00:00|12737.9|12733.9|12753.6|12749.6|12756.7|12752.7|12725.4|12721.4|2861
1672916400000|2023-01-05 11:00:00|12756.7|12752.7|12762.9|12758.9|12766.1|12762.1|12744.2|12740.2|1979
1672920000000|2023-01-05 12:00:00|12766.1|12762.1|12756.7|12752.7|12775.4|12771.4|12750.4|12746.4|3862
1672923600000|2023-01-05 13:00:00|12753.6|12749.6|12653.6|12649.6|12762.9|12758.9|12647.3|12643.3|18683
1672927200000|2023-01-05 14:00:00|12650.4|12646.4|12678.6|12674.6|12697.3|12693.3|12650.4|12646.4|15226
1672930800000|2023-01-05 15:00:00|12681.7|12677.7|12703.6|12699.6|12716.1|12712.1|12672.3|12668.3|11684
1672934400000|2023-01-05 16:00:00|12700.4|12696.4|12753.6|12749.6|12756.7|12752.7|12691.1|12687.1|12646
1672938000000|2023-01-05 17:00:00|12750.4|12746.4|12762.9|12758.9|12772.3|12768.3|12748.9|12744.9|8463
1672941600000|2023-01-05 18:00:00|12766.1|12762.1|12762.9|12758.9|12781.7|12777.7|12750.4|12746.4|7469
1672945200000|2023-01-05 19:00:00|12766.1|12762.1|12753.6|12749.6|12769.2|12765.2|12753.6|12749.6|5449
1672948800000|2023-01-05 20:00:00|12750.4|12746.4|12769.2|12765.2|12772.3|12768.3|12750.4|12746.4|7781
1672952400000|2023-01-05 21:00:00|12770.8|12766.8|12750.4|12746.4|12772.3|12768.3|12744.2|12740.2|5293
1672959600000|2023-01-05 23:00:00|12752|12748|12747.3|12743.3|12756.7|12752.7|12744.2|12740.2|708
1672963200000|2023-01-06 00:00:00|12745.8|12741.8|12750.4|12746.4|12753.6|12749.6|12731.7|12727.7|1078
1672966800000|2023-01-06 01:00:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12741.1|12737.1|1110
1672970400000|2023-01-06 02:00:00|12753.6|12749.6|12769.2|12765.2|12769.2|12765.2|12753.6|12749.6|1022
1672974000000|2023-01-06 03:00:00|12767.6|12763.6|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|609
1672977600000|2023-01-06 04:00:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|410
1672981200000|2023-01-06 05:00:00|12756.7|12752.7|12766.1|12762.1|12766.1|12762.1|12750.4|12746.4|834
1672984800000|2023-01-06 06:00:00|12769.2|12765.2|12759.8|12755.8|12772.3|12768.3|12756.7|12752.7|525
1672988400000|2023-01-06 07:00:00|12762.9|12758.9|12759.8|12755.8|12781.7|12777.7|12756.7|12752.7|2466
1672992000000|2023-01-06 08:00:00|12756.7|12752.7|12744.2|12740.2|12762.9|12758.9|12734.8|12730.8|3185
1672995600000|2023-01-06 09:00:00|12747.3|12743.3|12737.9|12733.9|12753.6|12749.6|12733.3|12729.3|2991
1672999200000|2023-01-06 10:00:00|12734.8|12730.8|12737.9|12733.9|12747.3|12743.3|12728.6|12724.6|1797
1673002800000|2023-01-06 11:00:00|12741.1|12737.1|12753.6|12749.6|12756.7|12752.7|12737.9|12733.9|1861
1673006400000|2023-01-06 12:00:00|12756.7|12752.7|12734.8|12730.8|12759.8|12755.8|12731.7|12727.7|3530
1673010000000|2023-01-06 13:00:00|12731.7|12727.7|12797.3|12793.3|12806.7|12802.7|12687.9|12683.9|25931
1673013600000|2023-01-06 14:00:00|12800.4|12796.4|12752|12748|12806.7|12802.7|12725.4|12721.4|21057
1673017200000|2023-01-06 15:00:00|12773.9|12769.9|12928.6|12924.6|12941.1|12937.1|12773.9|12769.9|34148
1673020800000|2023-01-06 16:00:00|12925.4|12921.4|12925.4|12921.4|12950.4|12946.4|12909.8|12905.8|17926
1673024400000|2023-01-06 17:00:00|12928.6|12924.6|12922.3|12918.3|12928.6|12924.6|12894.2|12890.2|8632
1673028000000|2023-01-06 18:00:00|12923.9|12919.9|12947.3|12943.3|12950.4|12946.4|12903.6|12899.6|8902
1673031600000|2023-01-06 19:00:00|12950.4|12946.4|12919.2|12915.2|12950.4|12946.4|12919.2|12915.2|10167
1673035200000|2023-01-06 20:00:00|12922.3|12918.3|12934.8|12930.8|12950.4|12946.4|12919.2|12915.2|11461
1673038800000|2023-01-06 21:00:00|12937.9|12933.9|12933.3|12929.3|12937.9|12933.9|12922.3|12918.3|5327
1673218800000|2023-01-08 23:00:00|12922.3|12918.3|12912.9|12908.9|12934.8|12930.8|12906.7|12902.7|2312
1673222400000|2023-01-09 00:00:00|12916.1|12912.1|12909.8|12905.8|12922.3|12918.3|12903.6|12899.6|1622
1673226000000|2023-01-09 01:00:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12900.4|12896.4|1234
1673229600000|2023-01-09 02:00:00|12906.7|12902.7|12916.1|12912.1|12916.1|12912.1|12903.6|12899.6|817
1673233200000|2023-01-09 03:00:00|12912.9|12908.9|12916.1|12912.1|12919.2|12915.2|12912.9|12908.9|543
1673236800000|2023-01-09 04:00:00|12912.9|12908.9|12909.8|12905.8|12916.1|12912.1|12909.8|12905.8|790
1673240400000|2023-01-09 05:00:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|354
1673244000000|2023-01-09 06:00:00|12912.9|12908.9|12919.2|12915.2|12922.3|12918.3|12909.8|12905.8|617
1673247600000|2023-01-09 07:00:00|12916.1|12912.1|12872.3|12868.3|12919.2|12915.2|12862.9|12858.9|5640
1673251200000|2023-01-09 08:00:00|12869.2|12865.2|12862.9|12858.9|12875.4|12871.4|12850.4|12846.4|6286
1673254800000|2023-01-09 09:00:00|12866.1|12862.1|12856.7|12852.7|12878.6|12874.6|12853.6|12849.6|2628
1673258400000|2023-01-09 10:00:00|12858.3|12854.3|12869.2|12865.2|12878.6|12874.6|12856.7|12852.7|2804
1673262000000|2023-01-09 11:00:00|12866.1|12862.1|12866.1|12862.1|12875.4|12871.4|12859.8|12855.8|1419
1673265600000|2023-01-09 12:00:00|12869.2|12865.2|12859.8|12855.8|12881.7|12877.7|12853.6|12849.6|4282
1673269200000|2023-01-09 13:00:00|12862.9|12858.9|12894.2|12890.2|12912.9|12908.9|12853.6|12849.6|16095
1673272800000|2023-01-09 14:00:00|12891.1|12887.1|12887.9|12883.9|12909.8|12905.8|12866.1|12862.1|14642
1673276400000|2023-01-09 15:00:00|12884.8|12880.8|12931.7|12927.7|12931.7|12927.7|12875.4|12871.4|15665
1673280000000|2023-01-09 16:00:00|12928.6|12924.6|12984.8|12980.8|13000.4|12996.4|12922.3|12918.3|22030
1673283600000|2023-01-09 17:00:00|12981.7|12977.7|12972.3|12968.3|12984.8|12980.8|12959.8|12955.8|7540
1673287200000|2023-01-09 18:00:00|12975.4|12971.4|12978.6|12974.6|12984.8|12980.8|12966.1|12962.1|5967
1673290800000|2023-01-09 19:00:00|12981.7|12977.7|12991.1|12987.1|13003.6|12999.6|12978.6|12974.6|6266
1673294400000|2023-01-09 20:00:00|12987.9|12983.9|12978.6|12974.6|12991.1|12987.1|12956.7|12952.7|10826
1673298000000|2023-01-09 21:00:00|12975.4|12971.4|12966.1|12962.1|12991.1|12987.1|12966.1|12962.1|6821
1673305200000|2023-01-09 23:00:00|12962.9|12958.9|12966.1|12962.1|12969.2|12965.2|12956.7|12952.7|1325
1673308800000|2023-01-10 00:00:00|12964.5|12960.5|12962.9|12958.9|12966.1|12962.1|12944.2|12940.2|1741
1673312400000|2023-01-10 01:00:00|12959.8|12955.8|12978.6|12974.6|12981.7|12977.7|12953.6|12949.6|1089
1673316000000|2023-01-10 02:00:00|12981.7|12977.7|12966.1|12962.1|12987.9|12983.9|12966.1|12962.1|896
1673319600000|2023-01-10 03:00:00|12962.9|12958.9|12959.8|12955.8|12966.1|12962.1|12956.7|12952.7|692
1673323200000|2023-01-10 04:00:00|12956.7|12952.7|12966.1|12962.1|12969.2|12965.2|12950.4|12946.4|454
1673326800000|2023-01-10 05:00:00|12969.2|12965.2|12978.6|12974.6|12981.7|12977.7|12966.1|12962.1|734
1673330400000|2023-01-10 06:00:00|12981.7|12977.7|12975.4|12971.4|12981.7|12977.7|12972.3|12968.3|643
1673334000000|2023-01-10 07:00:00|12972.3|12968.3|12950.4|12946.4|12978.6|12974.6|12950.4|12946.4|1916
1673337600000|2023-01-10 08:00:00|12947.3|12943.3|12944.2|12940.2|12969.2|12965.2|12944.2|12940.2|3381
1673341200000|2023-01-10 09:00:00|12945.8|12941.8|12950.4|12946.4|12966.1|12962.1|12944.2|12940.2|2198
1673344800000|2023-01-10 10:00:00|12952|12948|12956.7|12952.7|12966.1|12962.1|12947.3|12943.3|2932
1673348400000|2023-01-10 11:00:00|12953.6|12949.6|12928.6|12924.6|12956.7|12952.7|12925.4|12921.4|3141
1673352000000|2023-01-10 12:00:00|12925.4|12921.4|12925.4|12921.4|12934.8|12930.8|12925.4|12921.4|4005
1673355600000|2023-01-10 13:00:00|12922.3|12918.3|12887.9|12883.9|12925.4|12921.4|12866.1|12862.1|13730
1673359200000|2023-01-10 14:00:00|12884.8|12880.8|12878.6|12874.6|12906.7|12902.7|12872.3|12868.3|14465
1673362800000|2023-01-10 15:00:00|12877|12873|12837.9|12833.9|12878.6|12874.6|12822.3|12818.3|19553
1673366400000|2023-01-10 16:00:00|12834.8|12830.8|12803.6|12799.6|12850.4|12846.4|12797.3|12793.3|15499
1673370000000|2023-01-10 17:00:00|12800.4|12796.4|12806.7|12802.7|12828.6|12824.6|12797.3|12793.3|10164
1673373600000|2023-01-10 18:00:00|12809.8|12805.8|12822.3|12818.3|12834.8|12830.8|12809.8|12805.8|9241
1673377200000|2023-01-10 19:00:00|12825.4|12821.4|12825.4|12821.4|12837.9|12833.9|12812.9|12808.9|9307
1673380800000|2023-01-10 20:00:00|12822.3|12818.3|12831.7|12827.7|12844.2|12840.2|12822.3|12818.3|8213
1673384400000|2023-01-10 21:00:00|12834.8|12830.8|12822.3|12818.3|12850.4|12846.4|12822.3|12818.3|8553
1673391600000|2023-01-10 23:00:00|12828.6|12824.6|12841.1|12837.1|12844.2|12840.2|12816.1|12812.1|1221
1673395200000|2023-01-11 00:00:00|12844.2|12840.2|12850.4|12846.4|12853.6|12849.6|12837.9|12833.9|1453
1673398800000|2023-01-11 01:00:00|12847.3|12843.3|12856.7|12852.7|12866.1|12862.1|12841.1|12837.1|1593
1673402400000|2023-01-11 02:00:00|12859.8|12855.8|12862.9|12858.9|12866.1|12862.1|12856.7|12852.7|1032
1673406000000|2023-01-11 03:00:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|390
1673409600000|2023-01-11 04:00:00|12867.6|12863.6|12872.3|12868.3|12884.8|12880.8|12866.1|12862.1|1178
1673413200000|2023-01-11 05:00:00|12869.2|12865.2|12862.9|12858.9|12872.3|12868.3|12859.8|12855.8|1879
1673416800000|2023-01-11 06:00:00|12859.8|12855.8|12866.1|12862.1|12869.2|12865.2|12859.8|12855.8|760
1673420400000|2023-01-11 07:00:00|12869.2|12865.2|12884.8|12880.8|12891.1|12887.1|12862.9|12858.9|4141
1673424000000|2023-01-11 08:00:00|12881.7|12877.7|12897.3|12893.3|12900.4|12896.4|12866.1|12862.1|5593
1673427600000|2023-01-11 09:00:00|12900.4|12896.4|12897.3|12893.3|12922.3|12918.3|12897.3|12893.3|4735
1673431200000|2023-01-11 10:00:00|12898.9|12894.9|12894.2|12890.2|12900.4|12896.4|12881.7|12877.7|2540
1673434800000|2023-01-11 11:00:00|12897.3|12893.3|12889.5|12885.5|12900.4|12896.4|12884.8|12880.8|2118
1673438400000|2023-01-11 12:00:00|12887.9|12883.9|12875.4|12871.4|12894.2|12890.2|12869.2|12865.2|3793
1673442000000|2023-01-11 13:00:00|12878.6|12874.6|12887.9|12883.9|12925.4|12921.4|12872.3|12868.3|13186
1673445600000|2023-01-11 14:00:00|12884.8|12880.8|12903.6|12899.6|12906.7|12902.7|12869.2|12865.2|11546
1673449200000|2023-01-11 15:00:00|12906.7|12902.7|12881.7|12877.7|12912.9|12908.9|12878.6|12874.6|11845
1673452800000|2023-01-11 16:00:00|12878.6|12874.6|12884.8|12880.8|12916.1|12912.1|12878.6|12874.6|16371
1673456400000|2023-01-11 17:00:00|12881.7|12877.7|12880.1|12876.1|12894.2|12890.2|12872.3|12868.3|9814
1673460000000|2023-01-11 18:00:00|12878.6|12874.6|12906.7|12902.7|12906.7|12902.7|12872.3|12868.3|11443
1673463600000|2023-01-11 19:00:00|12908.3|12904.3|12912.9|12908.9|12925.4|12921.4|12900.4|12896.4|10120
1673467200000|2023-01-11 20:00:00|12909.8|12905.8|12937.9|12933.9|12941.1|12937.1|12897.3|12893.3|9019
1673470800000|2023-01-11 21:00:00|12941.1|12937.1|12925.4|12921.4|12953.6|12949.6|12922.3|12918.3|6459
1673478000000|2023-01-11 23:00:00|12928.6|12924.6|12916.1|12912.1|12931.7|12927.7|12916.1|12912.1|1273
1673481600000|2023-01-12 00:00:00|12912.9|12908.9|12906.7|12902.7|12919.2|12915.2|12894.2|12890.2|1599
1673485200000|2023-01-12 01:00:00|12909.8|12905.8|12931.7|12927.7|12944.2|12940.2|12906.7|12902.7|1189
1673488800000|2023-01-12 02:00:00|12934.8|12930.8|12962.9|12958.9|12969.2|12965.2|12931.7|12927.7|1572
1673492400000|2023-01-12 03:00:00|12959.8|12955.8|12966.1|12962.1|12978.6|12974.6|12959.8|12955.8|2719
1673496000000|2023-01-12 04:00:00|12962.9|12958.9|12962.9|12958.9|12966.1|12962.1|12953.6|12949.6|1129
1673499600000|2023-01-12 05:00:00|12959.8|12955.8|12944.2|12940.2|12962.9|12958.9|12944.2|12940.2|761
1673503200000|2023-01-12 06:00:00|12942.6|12938.6|12953.6|12949.6|12953.6|12949.6|12941.1|12937.1|1364
1673506800000|2023-01-12 07:00:00|12950.4|12946.4|12975.4|12971.4|12975.4|12971.4|12934.8|12930.8|2725
1673510400000|2023-01-12 08:00:00|12972.3|12968.3|12959.8|12955.8|12987.9|12983.9|12959.8|12955.8|4589
1673514000000|2023-01-12 09:00:00|12961.4|12957.4|12937.9|12933.9|12962.9|12958.9|12937.9|12933.9|3922
1673517600000|2023-01-12 10:00:00|12934.8|12930.8|12956.7|12952.7|12956.7|12952.7|12925.4|12921.4|3546
1673521200000|2023-01-12 11:00:00|12959.8|12955.8|12962.9|12958.9|12969.2|12965.2|12947.3|12943.3|3217
1673524800000|2023-01-12 12:00:00|12959.8|12955.8|12975.4|12971.4|12978.6|12974.6|12953.6|12949.6|3892
1673528400000|2023-01-12 13:00:00|12978.6|12974.6|13009.8|13005.8|13019.2|13015.2|12797.3|12793.3|32004
1673532000000|2023-01-12 14:00:00|13006.7|13002.7|12869.2|12865.2|13036.4|13032.4|12850.4|12846.4|33826
1673535600000|2023-01-12 15:00:00|12872.3|12868.3|12934.8|12930.8|12962.9|12958.9|12866.1|12862.1|23199
1673539200000|2023-01-12 16:00:00|12937.9|12933.9|12975.4|12971.4|12978.6|12974.6|12934.8|12930.8|15899
1673542800000|2023-01-12 17:00:00|12972.3|12968.3|13025.4|13021.4|13034.8|13030.8|12972.3|12968.3|13377
1673546400000|2023-01-12 18:00:00|13023.9|13019.9|13066.1|13062.1|13087.9|13083.9|13022.3|13018.3|19591
1673550000000|2023-01-12 19:00:00|13064.5|13060.5|13069.2|13065.2|13078.6|13074.6|13056.7|13052.7|11100
1673553600000|2023-01-12 20:00:00|13067.6|13063.6|13091.1|13087.1|13091.1|13087.1|13053.6|13049.6|11528
1673557200000|2023-01-12 21:00:00|13087.9|13083.9|13056.7|13052.7|13100.4|13096.4|13053.6|13049.6|8026
1673564400000|2023-01-12 23:00:00|13053.6|13049.6|13062.9|13058.9|13066.1|13062.1|13045.8|13041.8|1911
1673568000000|2023-01-13 00:00:00|13059.8|13055.8|13022.3|13018.3|13069.2|13065.2|13019.2|13015.2|2899
1673571600000|2023-01-13 01:00:00|13025.4|13021.4|13034.8|13030.8|13041.1|13037.1|13022.3|13018.3|2087
1673575200000|2023-01-13 02:00:00|13037.9|13033.9|13034.8|13030.8|13037.9|13033.9|13016.1|13012.1|1476
1673578800000|2023-01-13 03:00:00|13037.9|13033.9|13041.1|13037.1|13044.2|13040.2|13028.6|13024.6|782
1673582400000|2023-01-13 04:00:00|13037.9|13033.9|13031.7|13027.7|13041.1|13037.1|13028.6|13024.6|769
1673586000000|2023-01-13 05:00:00|13034.8|13030.8|13034.8|13030.8|13041.1|13037.1|13031.7|13027.7|935
1673589600000|2023-01-13 06:00:00|13037.9|13033.9|13059.8|13055.8|13062.9|13058.9|13034.8|13030.8|1423
1673593200000|2023-01-13 07:00:00|13056.7|13052.7|13056.7|13052.7|13069.2|13065.2|13050.4|13046.4|3039
1673596800000|2023-01-13 08:00:00|13053.6|13049.6|13081.7|13077.7|13103.6|13099.6|13044.2|13040.2|7168
1673600400000|2023-01-13 09:00:00|13078.6|13074.6|13062.9|13058.9|13087.9|13083.9|13061.4|13057.4|4993
1673604000000|2023-01-13 10:00:00|13059.8|13055.8|13044.2|13040.2|13062.9|13058.9|13031.7|13027.7|4246
1673607600000|2023-01-13 11:00:00|13047.3|13043.3|13025.4|13021.4|13053.6|13049.6|13025.4|13021.4|3150
1673611200000|2023-01-13 12:00:00|13027|13023|13003.6|12999.6|13041.1|13037.1|13003.6|12999.6|5249
1673614800000|2023-01-13 13:00:00|13000.4|12996.4|13044.2|13040.2|13044.2|13040.2|12994.2|12990.2|15662
1673618400000|2023-01-13 14:00:00|13047.3|13043.3|13109.8|13105.8|13116.1|13112.1|13037.9|13033.9|16644
1673622000000|2023-01-13 15:00:00|13105.1|13101.1|13091.1|13087.1|13116.1|13112.1|13075.4|13071.4|20118
1673625600000|2023-01-13 16:00:00|13094.2|13090.2|13044.2|13040.2|13100.4|13096.4|13019.2|13015.2|14321
1673629200000|2023-01-13 17:00:00|13041.1|13037.1|13034.8|13030.8|13056.7|13052.7|13031.7|13027.7|6877
1673632800000|2023-01-13 18:00:00|13031.7|13027.7|13000.4|12996.4|13034.8|13030.8|13000.4|12996.4|8252
1673636400000|2023-01-13 19:00:00|13003.6|12999.6|13000.4|12996.4|13012.9|13008.9|12987.9|12983.9|10037
1673640000000|2023-01-13 20:00:00|13003.6|12999.6|13019.2|13015.2|13022.3|13018.3|12997.3|12993.3|7168
1673643600000|2023-01-13 21:00:00|13016.1|13012.1|13006.7|13002.7|13019.2|13015.2|13003.6|12999.6|3228
1673823600000|2023-01-15 23:00:00|13006.7|13002.7|12987.9|12983.9|13006.7|13002.7|12975.4|12971.4|1134
1673827200000|2023-01-16 00:00:00|12984.8|12980.8|13000.4|12996.4|13000.4|12996.4|12984.8|12980.8|611
1673830800000|2023-01-16 01:00:00|13003.6|12999.6|13003.6|12999.6|13016.1|13012.1|13000.4|12996.4|869
1673834400000|2023-01-16 02:00:00|13002|12998|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|387
1673838000000|2023-01-16 03:00:00|13003.6|12999.6|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|376
1673841600000|2023-01-16 04:00:00|13000.4|12996.4|12997.3|12993.3|13003.6|12999.6|12994.2|12990.2|208
1673845200000|2023-01-16 05:00:00|12994.2|12990.2|12987.9|12983.9|12997.3|12993.3|12984.8|12980.8|515
1673848800000|2023-01-16 06:00:00|12989.5|12985.5|12984.8|12980.8|12991.1|12987.1|12981.7|12977.7|499
1673852400000|2023-01-16 07:00:00|12983.3|12979.3|12997.3|12993.3|12997.3|12993.3|12981.7|12977.7|844
1673856000000|2023-01-16 08:00:00|12994.2|12990.2|12944.2|12940.2|13003.6|12999.6|12944.2|12940.2|2244
1673859600000|2023-01-16 09:00:00|12947.3|12943.3|12944.2|12940.2|12953.6|12949.6|12937.9|12933.9|1850
1673863200000|2023-01-16 10:00:00|12942.6|12938.6|12953.6|12949.6|12959.8|12955.8|12939.5|12935.5|756
1673866800000|2023-01-16 11:00:00|12952|12948|12953.6|12949.6|12956.7|12952.7|12947.3|12943.3|473
1673870400000|2023-01-16 12:00:00|12956.7|12952.7|12937.9|12933.9|12959.8|12955.8|12934.8|12930.8|970
1673874000000|2023-01-16 13:00:00|12939.5|12935.5|12962.9|12958.9|12972.3|12968.3|12939.5|12935.5|2104
1673877600000|2023-01-16 14:00:00|12959.8|12955.8|12941.1|12937.1|12962.9|12958.9|12934.8|12930.8|1612
1673881200000|2023-01-16 15:00:00|12937.9|12933.9|12947.3|12943.3|12953.6|12949.6|12937.9|12933.9|1667
1673884800000|2023-01-16 16:00:00|12948.9|12944.9|12941.1|12937.1|12950.4|12946.4|12941.1|12937.1|1083
1673888400000|2023-01-16 17:00:00|12944.2|12940.2|12944.2|12940.2|12947.3|12943.3|12937.9|12933.9|751
1673910000000|2023-01-16 23:00:00|12953.6|12949.6|12966.1|12962.1|12975.4|12971.4|12945.8|12941.8|1472
1673913600000|2023-01-17 00:00:00|12962.9|12958.9|12978.6|12974.6|12987.9|12983.9|12962.9|12958.9|1477
1673917200000|2023-01-17 01:00:00|12975.4|12971.4|12950.4|12946.4|12978.6|12974.6|12944.2|12940.2|1543
1673920800000|2023-01-17 02:00:00|12947.3|12943.3|12941.1|12937.1|12947.3|12943.3|12934.8|12930.8|1137
1673924400000|2023-01-17 03:00:00|12937.9|12933.9|12950.4|12946.4|12953.6|12949.6|12937.9|12933.9|847
1673928000000|2023-01-17 04:00:00|12947.3|12943.3|12950.4|12946.4|12953.6|12949.6|12947.3|12943.3|327
1673931600000|2023-01-17 05:00:00|12947.3|12943.3|12941.1|12937.1|12950.4|12946.4|12941.1|12937.1|825
1673935200000|2023-01-17 06:00:00|12944.2|12940.2|12928.6|12924.6|12944.2|12940.2|12928.6|12924.6|1067
1673938800000|2023-01-17 07:00:00|12931.7|12927.7|12934.8|12930.8|12941.1|12937.1|12912.9|12908.9|3500
1673942400000|2023-01-17 08:00:00|12937.9|12933.9|12922.3|12918.3|12941.1|12937.1|12909.8|12905.8|4222
1673946000000|2023-01-17 09:00:00|12919.2|12915.2|12912.9|12908.9|12928.6|12924.6|12912.9|12908.9|2068
1673949600000|2023-01-17 10:00:00|12909.8|12905.8|12925.4|12921.4|12928.6|12924.6|12906.7|12902.7|3343
1673953200000|2023-01-17 11:00:00|12922.3|12918.3|12922.3|12918.3|12934.8|12930.8|12909.8|12905.8|1842
1673956800000|2023-01-17 12:00:00|12919.2|12915.2|12903.6|12899.6|12931.7|12927.7|12900.4|12896.4|4517
1673960400000|2023-01-17 13:00:00|12902|12898|12912.9|12908.9|12928.6|12924.6|12878.6|12874.6|16949
1673964000000|2023-01-17 14:00:00|12916.1|12912.1|12962.9|12958.9|12978.6|12974.6|12912.9|12908.9|15688
1673967600000|2023-01-17 15:00:00|12966.1|12962.1|13005.1|13001.1|13022.3|13018.3|12966.1|12962.1|20803
1673971200000|2023-01-17 16:00:00|13006.7|13002.7|12991.1|12987.1|13006.7|13002.7|12975.4|12971.4|10872
1673974800000|2023-01-17 17:00:00|12994.2|12990.2|12978.6|12974.6|12994.2|12990.2|12962.9|12958.9|7719
1673978400000|2023-01-17 18:00:00|12975.4|12971.4|12981.7|12977.7|12997.3|12993.3|12962.9|12958.9|6325
1673982000000|2023-01-17 19:00:00|12978.6|12974.6|12975.4|12971.4|12991.1|12987.1|12969.2|12965.2|6984
1673985600000|2023-01-17 20:00:00|12978.6|12974.6|12978.6|12974.6|12984.8|12980.8|12966.1|12962.1|8914
1673989200000|2023-01-17 21:00:00|12975.4|12971.4|12956.7|12952.7|12975.4|12971.4|12953.6|12949.6|6493
1673996400000|2023-01-17 23:00:00|12959.8|12955.8|12966.1|12962.1|12969.2|12965.2|12956.7|12952.7|1091
1674000000000|2023-01-18 00:00:00|12969.2|12965.2|12975.4|12971.4|12975.4|12971.4|12959.8|12955.8|1021
1674003600000|2023-01-18 01:00:00|12978.6|12974.6|12956.7|12952.7|12978.6|12974.6|12947.3|12943.3|1428
1674007200000|2023-01-18 02:00:00|12959.8|12955.8|13037.9|13033.9|13059.8|13055.8|12944.2|12940.2|5739
1674010800000|2023-01-18 03:00:00|13041.1|13037.1|13037.9|13033.9|13078.6|13074.6|13028.6|13024.6|6846
1674014400000|2023-01-18 04:00:00|13041.1|13037.1|13058.3|13054.3|13066.1|13062.1|13037.9|13033.9|2157
1674018000000|2023-01-18 05:00:00|13059.8|13055.8|13034.8|13030.8|13059.8|13055.8|13034.8|13030.8|1697
1674021600000|2023-01-18 06:00:00|13031.7|13027.7|13066.1|13062.1|13066.1|13062.1|13031.7|13027.7|1795
1674025200000|2023-01-18 07:00:00|13062.9|13058.9|13056.7|13052.7|13066.1|13062.1|13031.7|13027.7|5237
1674028800000|2023-01-18 08:00:00|13053.6|13049.6|13050.4|13046.4|13066.1|13062.1|13028.6|13024.6|5733
1674032400000|2023-01-18 09:00:00|13047.3|13043.3|13031.7|13027.7|13050.4|13046.4|13025.4|13021.4|2528
1674036000000|2023-01-18 10:00:00|13028.6|13024.6|13059.8|13055.8|13059.8|13055.8|13025.4|13021.4|2252
1674039600000|2023-01-18 11:00:00|13062.9|13058.9|13069.2|13065.2|13072.3|13068.3|13056.7|13052.7|3080
1674043200000|2023-01-18 12:00:00|13072.3|13068.3|13097.3|13093.3|13097.3|13093.3|13059.8|13055.8|5387
1674046800000|2023-01-18 13:00:00|13095.8|13091.8|13128.6|13124.6|13147.3|13143.3|13081.7|13077.7|21456
1674050400000|2023-01-18 14:00:00|13134.8|13130.8|13194.2|13190.2|13225.4|13221.4|13131.7|13127.7|40747
1674054000000|2023-01-18 15:00:00|13191.1|13187.1|13172.3|13168.3|13228.6|13224.6|13159.8|13155.8|30655
1674057600000|2023-01-18 16:00:00|13173.9|13169.9|13137.9|13133.9|13175.4|13171.4|13119.2|13115.2|21722
1674061200000|2023-01-18 17:00:00|13134.8|13130.8|13166.1|13162.1|13166.1|13162.1|13116.1|13112.1|22745
1674064800000|2023-01-18 18:00:00|13164.5|13160.5|13194.2|13190.2|13203.6|13199.6|13162.9|13158.9|17675
1674068400000|2023-01-18 19:00:00|13191.1|13187.1|13206.7|13202.7|13206.7|13202.7|13175.4|13171.4|14081
1674072000000|2023-01-18 20:00:00|13205.1|13201.1|13216.1|13212.1|13219.2|13215.2|13203.6|13199.6|9967
1674075600000|2023-01-18 21:00:00|13219.2|13215.2|13212.9|13208.9|13225.4|13221.4|13212.9|13208.9|5834
1674082800000|2023-01-18 23:00:00|13206.7|13202.7|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|905
1674086400000|2023-01-19 00:00:00|13208.3|13204.3|13216.1|13212.1|13228.6|13224.6|13206.7|13202.7|2274
1674090000000|2023-01-19 01:00:00|13219.2|13215.2|13220.8|13216.8|13228.6|13224.6|13216.1|13212.1|1388
1674093600000|2023-01-19 02:00:00|13219.2|13215.2|13237.9|13233.9|13244.2|13240.2|13219.2|13215.2|1235
1674097200000|2023-01-19 03:00:00|13239.5|13235.5|13291.1|13287.1|13294.2|13290.2|13237.9|13233.9|3278
1674100800000|2023-01-19 04:00:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13281.7|13277.7|2299
1674104400000|2023-01-19 05:00:00|13289.5|13285.5|13284.8|13280.8|13300.4|13296.4|13284.8|13280.8|2048
1674108000000|2023-01-19 06:00:00|13281.7|13277.7|13272.3|13268.3|13291.1|13287.1|13266.1|13262.1|3118
1674111600000|2023-01-19 07:00:00|13270.8|13266.8|13247.3|13243.3|13278.6|13274.6|13241.1|13237.1|6506
1674115200000|2023-01-19 08:00:00|13244.2|13240.2|13237.9|13233.9|13269.2|13265.2|13237.9|13233.9|6637
1674118800000|2023-01-19 09:00:00|13241.1|13237.1|13241.1|13237.1|13247.3|13243.3|13231.7|13227.7|5205
1674122400000|2023-01-19 10:00:00|13237.9|13233.9|13231.7|13227.7|13247.3|13243.3|13222.3|13218.3|2871
1674126000000|2023-01-19 11:00:00|13228.6|13224.6|13191.1|13187.1|13231.7|13227.7|13184.8|13180.8|5383
1674129600000|2023-01-19 12:00:00|13194.2|13190.2|13159.8|13155.8|13200.4|13196.4|13159.8|13155.8|6048
1674133200000|2023-01-19 13:00:00|13162.9|13158.9|13181.7|13177.7|13211.4|13207.4|13153.6|13149.6|23817
1674136800000|2023-01-19 14:00:00|13183.3|13179.3|13181.7|13177.7|13202|13198|13159.8|13155.8|16396
1674140400000|2023-01-19 15:00:00|13184.8|13180.8|13169.2|13165.2|13194.2|13190.2|13153.6|13149.6|10077
1674144000000|2023-01-19 16:00:00|13172.3|13168.3|13184.8|13180.8|13197.3|13193.3|13159.8|13155.8|9160
1674147600000|2023-01-19 17:00:00|13181.7|13177.7|13137.9|13133.9|13184.8|13180.8|13131.7|13127.7|10338
1674151200000|2023-01-19 18:00:00|13134.8|13130.8|13175.4|13171.4|13178.6|13174.6|13134.8|13130.8|11829
1674154800000|2023-01-19 19:00:00|13172.3|13168.3|13175.4|13171.4|13181.7|13177.7|13169.2|13165.2|7252
1674158400000|2023-01-19 20:00:00|13178.6|13174.6|13172.3|13168.3|13184.8|13180.8|13162.9|13158.9|6518
1674162000000|2023-01-19 21:00:00|13169.2|13165.2|13178.6|13174.6|13180.1|13176.1|13166.1|13162.1|3757
1674169200000|2023-01-19 23:00:00|13184.8|13180.8|13169.2|13165.2|13184.8|13180.8|13162.9|13158.9|2202
1674172800000|2023-01-20 00:00:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13156.7|13152.7|872
1674176400000|2023-01-20 01:00:00|13167.6|13163.6|13162.9|13158.9|13181.7|13177.7|13162.9|13158.9|1286
1674180000000|2023-01-20 02:00:00|13164.5|13160.5|13144.2|13140.2|13166.1|13162.1|13131.7|13127.7|1937
1674183600000|2023-01-20 03:00:00|13147.3|13143.3|13153.6|13149.6|13153.6|13149.6|13144.2|13140.2|884
1674187200000|2023-01-20 04:00:00|13150.4|13146.4|13159.8|13155.8|13159.8|13155.8|13147.3|13143.3|665
1674190800000|2023-01-20 05:00:00|13156.7|13152.7|13153.6|13149.6|13159.8|13155.8|13150.4|13146.4|1197
1674194400000|2023-01-20 06:00:00|13156.7|13152.7|13153.6|13149.6|13162.9|13158.9|13150.4|13146.4|935
1674198000000|2023-01-20 07:00:00|13156.7|13152.7|13153.6|13149.6|13162.9|13158.9|13147.3|13143.3|2148
1674201600000|2023-01-20 08:00:00|13150.4|13146.4|13137.9|13133.9|13169.2|13165.2|13134.8|13130.8|4936
1674205200000|2023-01-20 09:00:00|13141.1|13137.1|13131.7|13127.7|13144.2|13140.2|13122.3|13118.3|3325
1674208800000|2023-01-20 10:00:00|13128.6|13124.6|13125.4|13121.4|13131.7|13127.7|13109.8|13105.8|2835
1674212400000|2023-01-20 11:00:00|13122.3|13118.3|13109.8|13105.8|13125.4|13121.4|13106.7|13102.7|1998
1674216000000|2023-01-20 12:00:00|13106.7|13102.7|13131.7|13127.7|13131.7|13127.7|13106.7|13102.7|3465
1674219600000|2023-01-20 13:00:00|13128.6|13124.6|13094.2|13090.2|13131.7|13127.7|13094.2|13090.2|15410
1674223200000|2023-01-20 14:00:00|13097.3|13093.3|13087.9|13083.9|13106.7|13102.7|13072.3|13068.3|16210
1674226800000|2023-01-20 15:00:00|13089.5|13085.5|13053.6|13049.6|13097.3|13093.3|13050.4|13046.4|16781
1674230400000|2023-01-20 16:00:00|13055.1|13051.1|13016.1|13012.1|13059.8|13055.8|13012.9|13008.9|14627
1674234000000|2023-01-20 17:00:00|13012.9|13008.9|13025.4|13021.4|13037.9|13033.9|13009.8|13005.8|8707
1674237600000|2023-01-20 18:00:00|13031.7|13027.7|13053.6|13049.6|13053.6|13049.6|13025.4|13021.4|12366
1674241200000|2023-01-20 19:00:00|13052|13048|13050.4|13046.4|13056.7|13052.7|13041.1|13037.1|10359
1674244800000|2023-01-20 20:00:00|13053.6|13049.6|13047.3|13043.3|13059.8|13055.8|13047.3|13043.3|8668
1674248400000|2023-01-20 21:00:00|13050.4|13046.4|13059.8|13055.8|13062.9|13058.9|13047.3|13043.3|5804
1674428400000|2023-01-22 23:00:00|13050.4|13046.4|13053.6|13049.6|13056.7|13052.7|13044.2|13040.2|1693
1674432000000|2023-01-23 00:00:00|13056.7|13052.7|13062.9|13058.9|13062.9|13058.9|13050.4|13046.4|1016
1674435600000|2023-01-23 01:00:00|13059.8|13055.8|13066.1|13062.1|13078.6|13074.6|13059.8|13055.8|879
1674439200000|2023-01-23 02:00:00|13067.6|13063.6|13072.3|13068.3|13072.3|13068.3|13062.9|13058.9|556
1674442800000|2023-01-23 03:00:00|13069.2|13065.2|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|595
1674446400000|2023-01-23 04:00:00|13073.9|13069.9|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|547
1674450000000|2023-01-23 05:00:00|13072.3|13068.3|13073.9|13069.9|13078.6|13074.6|13072.3|13068.3|527
1674453600000|2023-01-23 06:00:00|13072.3|13068.3|13056.7|13052.7|13075.4|13071.4|13056.7|13052.7|943
1674457200000|2023-01-23 07:00:00|13058.3|13054.3|13037.9|13033.9|13066.1|13062.1|13028.6|13024.6|2932
1674460800000|2023-01-23 08:00:00|13041.1|13037.1|13061.4|13057.4|13066.1|13062.1|13037.9|13033.9|2691
1674464400000|2023-01-23 09:00:00|13059.8|13055.8|13053.6|13049.6|13062.9|13058.9|13041.1|13037.1|1678
1674468000000|2023-01-23 10:00:00|13050.4|13046.4|13022.3|13018.3|13053.6|13049.6|13022.3|13018.3|2141
1674471600000|2023-01-23 11:00:00|13023.9|13019.9|13025.4|13021.4|13031.7|13027.7|13019.2|13015.2|2175
1674475200000|2023-01-23 12:00:00|13028.6|13024.6|13028.6|13024.6|13031.7|13027.7|13016.1|13012.1|2860
1674478800000|2023-01-23 13:00:00|13025.4|13021.4|12978.6|12974.6|13034.8|13030.8|12959.8|12955.8|13086
1674482400000|2023-01-23 14:00:00|12981.7|12977.7|13016.1|13012.1|13027|13023|12962.9|12958.9|14763
1674486000000|2023-01-23 15:00:00|13019.2|13015.2|13009.8|13005.8|13034.8|13030.8|13000.4|12996.4|10842
1674489600000|2023-01-23 16:00:00|13012.9|13008.9|12991.1|12987.1|13044.2|13040.2|12991.1|12987.1|11077
1674493200000|2023-01-23 17:00:00|12994.2|12990.2|12986.4|12982.4|13000.4|12996.4|12978.6|12974.6|9298
1674496800000|2023-01-23 18:00:00|12987.9|12983.9|12984.8|12980.8|12994.2|12990.2|12978.6|12974.6|6815
1674500400000|2023-01-23 19:00:00|12981.7|12977.7|12987.9|12983.9|12994.2|12990.2|12975.4|12971.4|7718
1674504000000|2023-01-23 20:00:00|12991.1|12987.1|12984.8|12980.8|12994.2|12990.2|12978.6|12974.6|6642
1674507600000|2023-01-23 21:00:00|12981.7|12977.7|13003.6|12999.6|13003.6|12999.6|12981.7|12977.7|6128
1674514800000|2023-01-23 23:00:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|899
1674518400000|2023-01-24 00:00:00|13000.4|12996.4|13003.6|12999.6|13012.9|13008.9|13000.4|12996.4|575
1674522000000|2023-01-24 01:00:00|13006.7|13002.7|13000.4|12996.4|13006.7|13002.7|12997.3|12993.3|418
1674525600000|2023-01-24 02:00:00|13003.6|12999.6|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|382
1674529200000|2023-01-24 03:00:00|13000.4|12996.4|13000.4|12996.4|13006.7|13002.7|13000.4|12996.4|275
1674532800000|2023-01-24 04:00:00|12997.3|12993.3|12997.3|12993.3|13000.4|12996.4|12987.9|12983.9|962
1674536400000|2023-01-24 05:00:00|12994.2|12990.2|13002|12998|13003.6|12999.6|12994.2|12990.2|247
1674540000000|2023-01-24 06:00:00|13003.6|12999.6|13006.7|13002.7|13009.8|13005.8|12997.3|12993.3|395
1674543600000|2023-01-24 07:00:00|13009.8|13005.8|13028.6|13024.6|13028.6|13024.6|12994.2|12990.2|2308
1674547200000|2023-01-24 08:00:00|13031.7|13027.7|13031.7|13027.7|13041.1|13037.1|13016.1|13012.1|3665
1674550800000|2023-01-24 09:00:00|13028.6|13024.6|13041.1|13037.1|13044.2|13040.2|13016.1|13012.1|2492
1674554400000|2023-01-24 10:00:00|13037.9|13033.9|13041.1|13037.1|13044.2|13040.2|13028.6|13024.6|1926
1674558000000|2023-01-24 11:00:00|13037.9|13033.9|13031.7|13027.7|13037.9|13033.9|13025.4|13021.4|2088
1674561600000|2023-01-24 12:00:00|13028.6|13024.6|13019.2|13015.2|13041.1|13037.1|13016.1|13012.1|3953
1674565200000|2023-01-24 13:00:00|13016.1|13012.1|13016.1|13012.1|13069.2|13065.2|13003.6|12999.6|14128
1674568800000|2023-01-24 14:00:00|13012.9|13008.9|12969.2|12965.2|13031.7|13027.7|12953.6|12949.6|16928
1674572400000|2023-01-24 15:00:00|12972.3|12968.3|13069.2|13065.2|13081.7|13077.7|12972.3|12968.3|21439
1674576000000|2023-01-24 16:00:00|13072.3|13068.3|13072.3|13068.3|13087.9|13083.9|13053.6|13049.6|13294
1674579600000|2023-01-24 17:00:00|13069.2|13065.2|13066.1|13062.1|13075.4|13071.4|13050.4|13046.4|7574
1674583200000|2023-01-24 18:00:00|13067.6|13063.6|13094.2|13090.2|13097.3|13093.3|13066.1|13062.1|8652
1674586800000|2023-01-24 19:00:00|13091.1|13087.1|13091.1|13087.1|13106.7|13102.7|13084.8|13080.8|6701
1674590400000|2023-01-24 20:00:00|13087.9|13083.9|13100.4|13096.4|13106.7|13102.7|13084.8|13080.8|6792
1674594000000|2023-01-24 21:00:00|13097.3|13093.3|13106.7|13102.7|13112.9|13108.9|13097.3|13093.3|4956
1674601200000|2023-01-24 23:00:00|13116.1|13112.1|13122.3|13118.3|13122.3|13118.3|13109.8|13105.8|1623
1674604800000|2023-01-25 00:00:00|13119.2|13115.2|13116.1|13112.1|13122.3|13118.3|13097.3|13093.3|2328
1674608400000|2023-01-25 01:00:00|13119.2|13115.2|13112.9|13108.9|13125.4|13121.4|13109.8|13105.8|1633
1674612000000|2023-01-25 02:00:00|13116.1|13112.1|13109.8|13105.8|13119.2|13115.2|13106.7|13102.7|540
1674615600000|2023-01-25 03:00:00|13106.7|13102.7|13094.2|13090.2|13109.8|13105.8|13094.2|13090.2|870
1674619200000|2023-01-25 04:00:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13091.1|13087.1|1580
1674622800000|2023-01-25 05:00:00|13094.2|13090.2|13097.3|13093.3|13100.4|13096.4|13091.1|13087.1|727
1674626400000|2023-01-25 06:00:00|13100.4|13096.4|13103.6|13099.6|13112.9|13108.9|13100.4|13096.4|889
1674630000000|2023-01-25 07:00:00|13106.7|13102.7|13112.9|13108.9|13116.1|13112.1|13091.1|13087.1|2276
1674633600000|2023-01-25 08:00:00|13116.1|13112.1|13134.8|13130.8|13144.2|13140.2|13112.9|13108.9|3883
1674637200000|2023-01-25 09:00:00|13136.4|13132.4|13147.3|13143.3|13150.4|13146.4|13131.7|13127.7|2431
1674640800000|2023-01-25 10:00:00|13144.2|13140.2|13144.2|13140.2|13153.6|13149.6|13141.1|13137.1|2491
1674644400000|2023-01-25 11:00:00|13142.6|13138.6|13147.3|13143.3|13150.4|13146.4|13131.7|13127.7|2213
1674648000000|2023-01-25 12:00:00|13144.2|13140.2|13162.9|13158.9|13166.1|13162.1|13141.1|13137.1|5282
1674651600000|2023-01-25 13:00:00|13166.1|13162.1|13116.1|13112.1|13166.1|13162.1|13112.9|13108.9|11976
1674655200000|2023-01-25 14:00:00|13119.2|13115.2|13128.6|13124.6|13134.8|13130.8|13097.3|13093.3|15637
1674658800000|2023-01-25 15:00:00|13131.7|13127.7|13084.8|13080.8|13159.8|13155.8|13081.7|13077.7|18779
1674662400000|2023-01-25 16:00:00|13081.7|13077.7|13084.8|13080.8|13087.9|13083.9|13053.6|13049.6|14371
1674666000000|2023-01-25 17:00:00|13086.4|13082.4|13084.8|13080.8|13094.2|13090.2|13075.4|13071.4|7347
1674669600000|2023-01-25 18:00:00|13087.9|13083.9|13109.8|13105.8|13122.3|13118.3|13084.8|13080.8|8485
1674673200000|2023-01-25 19:00:00|13106.7|13102.7|13084.8|13080.8|13109.8|13105.8|13066.1|13062.1|11896
1674676800000|2023-01-25 20:00:00|13087.9|13083.9|13112.9|13108.9|13116.1|13112.1|13072.3|13068.3|10271
1674680400000|2023-01-25 21:00:00|13109.8|13105.8|13116.1|13112.1|13119.2|13115.2|13100.4|13096.4|9961
1674687600000|2023-01-25 23:00:00|13119.2|13115.2|13122.3|13118.3|13125.4|13121.4|13112.9|13108.9|841
1674691200000|2023-01-26 00:00:00|13119.2|13115.2|13109.8|13105.8|13125.4|13121.4|13109.8|13105.8|865
1674694800000|2023-01-26 01:00:00|13112.9|13108.9|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|620
1674698400000|2023-01-26 02:00:00|13114.5|13110.5|13116.1|13112.1|13116.1|13112.1|13111.4|13107.4|238
1674702000000|2023-01-26 03:00:00|13117.6|13113.6|13125.4|13121.4|13125.4|13121.4|13116.1|13112.1|232
1674705600000|2023-01-26 04:00:00|13122.3|13118.3|13122.3|13118.3|13125.4|13121.4|13122.3|13118.3|342
1674709200000|2023-01-26 05:00:00|13119.2|13115.2|13116.1|13112.1|13122.3|13118.3|13112.9|13108.9|394
1674712800000|2023-01-26 06:00:00|13119.2|13115.2|13106.7|13102.7|13119.2|13115.2|13103.6|13099.6|675
1674716400000|2023-01-26 07:00:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13091.1|13087.1|2095
1674720000000|2023-01-26 08:00:00|13103.6|13099.6|13100.4|13096.4|13112.9|13108.9|13094.2|13090.2|2774
1674723600000|2023-01-26 09:00:00|13103.6|13099.6|13062.9|13058.9|13103.6|13099.6|13056.7|13052.7|4581
1674727200000|2023-01-26 10:00:00|13066.1|13062.1|13069.2|13065.2|13072.3|13068.3|13062.9|13058.9|1608
1674730800000|2023-01-26 11:00:00|13072.3|13068.3|13059.8|13055.8|13072.3|13068.3|13044.2|13040.2|2335
1674734400000|2023-01-26 12:00:00|13062.9|13058.9|13062.9|13058.9|13069.2|13065.2|13044.2|13040.2|3573
1674738000000|2023-01-26 13:00:00|13066.1|13062.1|13050.4|13046.4|13066.1|13062.1|13006.7|13002.7|17526
1674741600000|2023-01-26 14:00:00|13053.6|13049.6|13059.8|13055.8|13097.3|13093.3|13053.6|13049.6|13877
1674745200000|2023-01-26 15:00:00|13062.9|13058.9|13031.7|13027.7|13084.8|13080.8|13022.3|13018.3|14294
1674748800000|2023-01-26 16:00:00|13028.6|13024.6|13016.1|13012.1|13028.6|13024.6|13003.6|12999.6|13907
1674752400000|2023-01-26 17:00:00|13012.9|13008.9|13044.2|13040.2|13050.4|13046.4|13012.9|13008.9|6887
1674756000000|2023-01-26 18:00:00|13041.1|13037.1|13078.6|13074.6|13106.7|13102.7|13041.1|13037.1|11794
1674759600000|2023-01-26 19:00:00|13081.7|13077.7|13044.2|13040.2|13081.7|13077.7|13037.9|13033.9|6090
1674763200000|2023-01-26 20:00:00|13041.1|13037.1|13041.1|13037.1|13050.4|13046.4|13037.9|13033.9|6294
1674766800000|2023-01-26 21:00:00|13037.9|13033.9|13034.8|13030.8|13044.2|13040.2|13028.6|13024.6|6618
1674774000000|2023-01-26 23:00:00|13037.9|13033.9|13028.6|13024.6|13044.2|13040.2|13028.6|13024.6|1064
1674777600000|2023-01-27 00:00:00|13031.7|13027.7|13022.3|13018.3|13031.7|13027.7|13016.1|13012.1|1973
1674781200000|2023-01-27 01:00:00|13019.2|13015.2|13006.7|13002.7|13019.2|13015.2|13003.6|12999.6|1483
1674784800000|2023-01-27 02:00:00|13003.6|12999.6|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|775
1674788400000|2023-01-27 03:00:00|13009.8|13005.8|12987.9|12983.9|13009.8|13005.8|12984.8|12980.8|1251
1674792000000|2023-01-27 04:00:00|12984.8|12980.8|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|1018
1674795600000|2023-01-27 05:00:00|12981.7|12977.7|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|907
1674799200000|2023-01-27 06:00:00|12983.3|12979.3|12987.9|12983.9|12991.1|12987.1|12981.7|12977.7|873
1674802800000|2023-01-27 07:00:00|12984.8|12980.8|12987.9|12983.9|12991.1|12987.1|12978.6|12974.6|2737
1674806400000|2023-01-27 08:00:00|12991.1|12987.1|12972.3|12968.3|12991.1|12987.1|12966.1|12962.1|3657
1674810000000|2023-01-27 09:00:00|12970.8|12966.8|12962.9|12958.9|12978.6|12974.6|12953.6|12949.6|2416
1674813600000|2023-01-27 10:00:00|12959.8|12955.8|12953.6|12949.6|12975.4|12971.4|12953.6|12949.6|3850
1674817200000|2023-01-27 11:00:00|12952|12948|12941.1|12937.1|12953.6|12949.6|12934.8|12930.8|3194
1674820800000|2023-01-27 12:00:00|12939.5|12935.5|12969.2|12965.2|12969.2|12965.2|12937.9|12933.9|4607
1674824400000|2023-01-27 13:00:00|12966.1|12962.1|12991.1|12987.1|13006.7|13002.7|12947.3|12943.3|15558
1674828000000|2023-01-27 14:00:00|12994.2|12990.2|12980.1|12976.1|13003.6|12999.6|12953.6|12949.6|11274
1674831600000|2023-01-27 15:00:00|12986.4|12982.4|12991.1|12987.1|13003.6|12999.6|12967.6|12963.6|13068
1674835200000|2023-01-27 16:00:00|12987.9|12983.9|13006.7|13002.7|13019.2|13015.2|12987.9|12983.9|8328
1674838800000|2023-01-27 17:00:00|13009.8|13005.8|12991.1|12987.1|13009.8|13005.8|12987.9|12983.9|4353
1674842400000|2023-01-27 18:00:00|12989.5|12985.5|13003.6|12999.6|13009.8|13005.8|12987.9|12983.9|3812
1674846000000|2023-01-27 19:00:00|13006.7|13002.7|13019.2|13015.2|13019.2|13015.2|13005.1|13001.1|6463
1674849600000|2023-01-27 20:00:00|13016.1|13012.1|13012.9|13008.9|13022.3|13018.3|13009.8|13005.8|7263
1674853200000|2023-01-27 21:00:00|13016.1|13012.1|13034.8|13030.8|13037.9|13033.9|13012.9|13008.9|5010
1675033200000|2023-01-29 23:00:00|13025.4|13021.4|13031.7|13027.7|13031.7|13027.7|13019.2|13015.2|1614
1675036800000|2023-01-30 00:00:00|13030.1|13026.1|13006.7|13002.7|13031.7|13027.7|13003.6|12999.6|1827
1675040400000|2023-01-30 01:00:00|13008.3|13004.3|13006.7|13002.7|13012.9|13008.9|13000.4|12996.4|1718
1675044000000|2023-01-30 02:00:00|13005.1|13001.1|13019.2|13015.2|13022.3|13018.3|13003.6|12999.6|1048
1675047600000|2023-01-30 03:00:00|13020.8|13016.8|13031.7|13027.7|13031.7|13027.7|13019.2|13015.2|834
1675051200000|2023-01-30 04:00:00|13041.1|13037.1|13031.7|13027.7|13044.2|13040.2|13028.6|13024.6|960
1675054800000|2023-01-30 05:00:00|13034.8|13030.8|13041.1|13037.1|13041.1|13037.1|13034.8|13030.8|635
1675058400000|2023-01-30 06:00:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13037.9|13033.9|819
1675062000000|2023-01-30 07:00:00|13047.3|13043.3|13047.3|13043.3|13050.4|13046.4|13025.4|13021.4|2320
1675065600000|2023-01-30 08:00:00|13044.2|13040.2|12984.8|12980.8|13044.2|13040.2|12969.2|12965.2|7977
1675069200000|2023-01-30 09:00:00|12987.9|12983.9|12994.2|12990.2|13003.6|12999.6|12981.7|12977.7|3239
1675072800000|2023-01-30 10:00:00|12992.6|12988.6|12975.4|12971.4|12992.6|12988.6|12969.2|12965.2|2545
1675076400000|2023-01-30 11:00:00|12972.3|12968.3|12959.8|12955.8|12972.3|12968.3|12953.6|12949.6|4325
1675080000000|2023-01-30 12:00:00|12956.7|12952.7|12972.3|12968.3|12975.4|12971.4|12956.7|12952.7|3774
1675083600000|2023-01-30 13:00:00|12969.2|12965.2|12994.2|12990.2|13000.4|12996.4|12941.1|12937.1|10410
1675087200000|2023-01-30 14:00:00|12991.1|12987.1|13006.7|13002.7|13006.7|13002.7|12975.4|12971.4|13563
1675090800000|2023-01-30 15:00:00|13009.8|13005.8|12997.3|12993.3|13037.9|13033.9|12994.2|12990.2|15669
1675094400000|2023-01-30 16:00:00|13000.4|12996.4|12987.9|12983.9|13000.4|12996.4|12969.2|12965.2|12832
1675098000000|2023-01-30 17:00:00|12984.8|12980.8|12972.3|12968.3|12984.8|12980.8|12966.1|12962.1|6019
1675101600000|2023-01-30 18:00:00|12975.4|12971.4|12994.2|12990.2|12997.3|12993.3|12972.3|12968.3|6036
1675105200000|2023-01-30 19:00:00|12991.1|12987.1|12978.6|12974.6|12994.2|12990.2|12978.6|12974.6|5908
1675108800000|2023-01-30 20:00:00|12981.7|12977.7|12975.4|12971.4|12984.8|12980.8|12972.3|12968.3|9325
1675112400000|2023-01-30 21:00:00|12973.9|12969.9|12987.9|12983.9|12991.1|12987.1|12972.3|12968.3|7559
1675119600000|2023-01-30 23:00:00|12991.1|12987.1|12981.7|12977.7|12994.2|12990.2|12975.4|12971.4|701
1675123200000|2023-01-31 00:00:00|12978.6|12974.6|12989.5|12985.5|13003.6|12999.6|12972.3|12968.3|1021
1675126800000|2023-01-31 01:00:00|12991.1|12987.1|12981.7|12977.7|12994.2|12990.2|12978.6|12974.6|571
1675130400000|2023-01-31 02:00:00|12984.8|12980.8|12984.8|12980.8|12987.9|12983.9|12978.6|12974.6|428
1675134000000|2023-01-31 03:00:00|12987.9|12983.9|12987.9|12983.9|12994.2|12990.2|12984.8|12980.8|320
1675137600000|2023-01-31 04:00:00|12989.5|12985.5|12981.7|12977.7|12991.1|12987.1|12981.7|12977.7|212
1675141200000|2023-01-31 05:00:00|12978.6|12974.6|12978.6|12974.6|12984.8|12980.8|12975.4|12971.4|653
1675144800000|2023-01-31 06:00:00|12975.4|12971.4|12984.8|12980.8|12987.9|12983.9|12972.3|12968.3|1547
1675148400000|2023-01-31 07:00:00|12981.7|12977.7|13022.3|13018.3|13022.3|13018.3|12981.7|12977.7|4872
1675152000000|2023-01-31 08:00:00|13020.8|13016.8|13006.7|13002.7|13034.8|13030.8|13003.6|12999.6|5048
1675155600000|2023-01-31 09:00:00|13009.8|13005.8|13012.9|13008.9|13016.1|13012.1|13000.4|12996.4|2233
1675159200000|2023-01-31 10:00:00|13009.8|13005.8|12994.2|12990.2|13009.8|13005.8|12987.9|12983.9|2747
1675162800000|2023-01-31 11:00:00|12991.1|12987.1|12987.9|12983.9|12994.2|12990.2|12981.7|12977.7|1594
1675166400000|2023-01-31 12:00:00|12984.8|12980.8|13012.9|13008.9|13016.1|13012.1|12984.8|12980.8|3027
1675170000000|2023-01-31 13:00:00|13016.1|13012.1|13041.1|13037.1|13050.4|13046.4|12984.8|12980.8|16938
1675173600000|2023-01-31 14:00:00|13037.9|13033.9|13019.2|13015.2|13056.7|13052.7|13003.6|12999.6|15143
1675177200000|2023-01-31 15:00:00|13017.6|13013.6|12984.8|12980.8|13025.4|13021.4|12950.4|12946.4|23829
1675180800000|2023-01-31 16:00:00|12981.7|12977.7|13009.8|13005.8|13016.1|13012.1|12978.6|12974.6|15221
1675184400000|2023-01-31 17:00:00|13006.7|13002.7|12987.9|12983.9|13006.7|13002.7|12975.4|12971.4|7165
1675188000000|2023-01-31 18:00:00|12986.4|12982.4|13003.6|12999.6|13006.7|13002.7|12981.7|12977.7|7648
1675191600000|2023-01-31 19:00:00|13000.4|12996.4|12991.1|12987.1|13012.9|13008.9|12987.9|12983.9|12540
1675195200000|2023-01-31 20:00:00|12994.2|12990.2|13056.7|13052.7|13056.7|13052.7|12987.9|12983.9|28928
1675198800000|2023-01-31 21:00:00|13059.8|13055.8|13016.1|13012.1|13062.9|13058.9|13000.4|12996.4|17500
1675206000000|2023-01-31 23:00:00|13022.3|13018.3|13009.8|13005.8|13025.4|13021.4|13009.8|13005.8|1108
1675209600000|2023-02-01 00:00:00|13012.9|13008.9|13022.3|13018.3|13022.3|13018.3|13009.8|13005.8|1281
1675213200000|2023-02-01 01:00:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13006.7|13002.7|1797
1675216800000|2023-02-01 02:00:00|13019.2|13015.2|13028.6|13024.6|13028.6|13024.6|13019.2|13015.2|1049
1675220400000|2023-02-01 03:00:00|13025.4|13021.4|13022.3|13018.3|13028.6|13024.6|13016.1|13012.1|635
1675224000000|2023-02-01 04:00:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13022.3|13018.3|565
1675227600000|2023-02-01 05:00:00|13019.2|13015.2|13025.4|13021.4|13025.4|13021.4|13016.1|13012.1|624
1675231200000|2023-02-01 06:00:00|13022.3|13018.3|13041.1|13037.1|13041.1|13037.1|13022.3|13018.3|1304
1675234800000|2023-02-01 07:00:00|13044.2|13040.2|13044.2|13040.2|13056.7|13052.7|13037.9|13033.9|4466
1675238400000|2023-02-01 08:00:00|13041.1|13037.1|13081.7|13077.7|13084.8|13080.8|13034.8|13030.8|6957
1675242000000|2023-02-01 09:00:00|13080.1|13076.1|13075.4|13071.4|13084.8|13080.8|13062.9|13058.9|2453
1675245600000|2023-02-01 10:00:00|13081.7|13077.7|13056.7|13052.7|13084.8|13080.8|13047.3|13043.3|4632
1675249200000|2023-02-01 11:00:00|13055.1|13051.1|13050.4|13046.4|13062.9|13058.9|13047.3|13043.3|2071
1675252800000|2023-02-01 12:00:00|13048.9|13044.9|13056.7|13052.7|13059.8|13055.8|13047.3|13043.3|2953
1675256400000|2023-02-01 13:00:00|13053.6|13049.6|13097.3|13093.3|13100.4|13096.4|13047.3|13043.3|15297
1675260000000|2023-02-01 14:00:00|13100.4|13096.4|13044.2|13040.2|13106.7|13102.7|13031.7|13027.7|27137
1675263600000|2023-02-01 15:00:00|13056.7|13052.7|13022.3|13018.3|13056.7|13052.7|13000.4|12996.4|23182
1675267200000|2023-02-01 16:00:00|13025.4|13021.4|13059.8|13055.8|13059.8|13055.8|13006.7|13002.7|11929
1675270800000|2023-02-01 17:00:00|13061.4|13057.4|13097.3|13093.3|13100.4|13096.4|13056.7|13052.7|13645
1675274400000|2023-02-01 18:00:00|13094.2|13090.2|13070.8|13066.8|13094.2|13090.2|13069.2|13065.2|9802
1675278000000|2023-02-01 19:00:00|13069.2|13065.2|13162.9|13158.9|13187.9|13183.9|13031.7|13027.7|27770
1675281600000|2023-02-01 20:00:00|13166.1|13162.1|13159.8|13155.8|13178.6|13174.6|13147.3|13143.3|21275
1675285200000|2023-02-01 21:00:00|13162.9|13158.9|13144.2|13140.2|13162.9|13158.9|13125.4|13121.4|9941
1675292400000|2023-02-01 23:00:00|13142.6|13138.6|13134.8|13130.8|13150.4|13146.4|13131.7|13127.7|1854
1675296000000|2023-02-02 00:00:00|13137.9|13133.9|13153.6|13149.6|13166.1|13162.1|13134.8|13130.8|1758
1675299600000|2023-02-02 01:00:00|13156.7|13152.7|13156.7|13152.7|13159.8|13155.8|13141.1|13137.1|1060
1675303200000|2023-02-02 02:00:00|13159.8|13155.8|13162.9|13158.9|13172.3|13168.3|13153.6|13149.6|1359
1675306800000|2023-02-02 03:00:00|13166.1|13162.1|13153.6|13149.6|13169.2|13165.2|13153.6|13149.6|1151
1675310400000|2023-02-02 04:00:00|13156.7|13152.7|13153.6|13149.6|13162.9|13158.9|13153.6|13149.6|598
1675314000000|2023-02-02 05:00:00|13150.4|13146.4|13144.2|13140.2|13150.4|13146.4|13137.9|13133.9|1028
1675317600000|2023-02-02 06:00:00|13147.3|13143.3|13156.7|13152.7|13159.8|13155.8|13144.2|13140.2|2008
1675321200000|2023-02-02 07:00:00|13159.8|13155.8|13166.1|13162.1|13191.1|13187.1|13159.8|13155.8|4619
1675324800000|2023-02-02 08:00:00|13162.9|13158.9|13162.9|13158.9|13172.3|13168.3|13147.3|13143.3|4989
1675328400000|2023-02-02 09:00:00|13166.1|13162.1|13153.6|13149.6|13166.1|13162.1|13141.1|13137.1|3337
1675332000000|2023-02-02 10:00:00|13156.7|13152.7|13141.1|13137.1|13156.7|13152.7|13137.9|13133.9|2616
1675335600000|2023-02-02 11:00:00|13137.9|13133.9|13153.6|13149.6|13162.9|13158.9|13137.9|13133.9|2526
1675339200000|2023-02-02 12:00:00|13156.7|13152.7|13175.4|13171.4|13194.2|13190.2|13128.6|13124.6|11036
1675342800000|2023-02-02 13:00:00|13178.6|13174.6|13244.2|13240.2|13247.3|13243.3|13159.8|13155.8|22610
1675346400000|2023-02-02 14:00:00|13245.8|13241.8|13191.1|13187.1|13259.8|13255.8|13181.7|13177.7|37209
1675350000000|2023-02-02 15:00:00|13192.6|13188.6|13244.2|13240.2|13247.3|13243.3|13175.4|13171.4|18300
1675353600000|2023-02-02 16:00:00|13241.1|13237.1|13209.8|13205.8|13269.2|13265.2|13209.8|13205.8|14006
1675357200000|2023-02-02 17:00:00|13206.7|13202.7|13197.3|13193.3|13234.8|13230.8|13197.3|13193.3|8325
1675360800000|2023-02-02 18:00:00|13195.8|13191.8|13178.6|13174.6|13206.7|13202.7|13166.1|13162.1|9433
1675364400000|2023-02-02 19:00:00|13175.4|13171.4|13175.4|13171.4|13191.1|13187.1|13162.9|13158.9|10582
1675368000000|2023-02-02 20:00:00|13178.6|13174.6|13172.3|13168.3|13184.8|13180.8|13162.9|13158.9|11120
1675371600000|2023-02-02 21:00:00|13169.2|13165.2|13181.7|13177.7|13191.1|13187.1|13166.1|13162.1|7953
1675378800000|2023-02-02 23:00:00|13184.8|13180.8|13187.9|13183.9|13187.9|13183.9|13175.4|13171.4|709
1675382400000|2023-02-03 00:00:00|13191.1|13187.1|13194.2|13190.2|13203.6|13199.6|13184.8|13180.8|1433
1675386000000|2023-02-03 01:00:00|13197.3|13193.3|13203.6|13199.6|13209.8|13205.8|13197.3|13193.3|1304
1675389600000|2023-02-03 02:00:00|13205.1|13201.1|13222.3|13218.3|13225.4|13221.4|13203.6|13199.6|1463
1675393200000|2023-02-03 03:00:00|13223.9|13219.9|13219.2|13215.2|13228.6|13224.6|13219.2|13215.2|718
1675396800000|2023-02-03 04:00:00|13222.3|13218.3|13216.1|13212.1|13222.3|13218.3|13212.9|13208.9|406
1675400400000|2023-02-03 05:00:00|13214.5|13210.5|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|657
1675404000000|2023-02-03 06:00:00|13211.4|13207.4|13206.7|13202.7|13212.9|13208.9|13200.4|13196.4|1364
1675407600000|2023-02-03 07:00:00|13209.8|13205.8|13194.2|13190.2|13216.1|13212.1|13178.6|13174.6|3348
1675411200000|2023-02-03 08:00:00|13197.3|13193.3|13172.3|13168.3|13200.4|13196.4|13172.3|13168.3|3340
1675414800000|2023-02-03 09:00:00|13175.4|13171.4|13181.7|13177.7|13184.8|13180.8|13162.9|13158.9|3762
1675418400000|2023-02-03 10:00:00|13178.6|13174.6|13178.6|13174.6|13187.9|13183.9|13172.3|13168.3|2191
1675422000000|2023-02-03 11:00:00|13181.7|13177.7|13181.7|13177.7|13191.1|13187.1|13178.6|13174.6|1749
1675425600000|2023-02-03 12:00:00|13184.8|13180.8|13194.2|13190.2|13203.6|13199.6|13175.4|13171.4|5980
1675429200000|2023-02-03 13:00:00|13197.3|13193.3|13041.1|13037.1|13203.6|13199.6|13025.4|13021.4|31446
1675432800000|2023-02-03 14:00:00|13037.9|13033.9|13042.6|13038.6|13053.6|13049.6|12994.2|12990.2|32197
1675436400000|2023-02-03 15:00:00|13022.3|13018.3|12992.6|12988.6|13022.3|13018.3|12962.9|12958.9|32977
1675440000000|2023-02-03 16:00:00|12991.1|12987.1|13012.9|13008.9|13025.4|13021.4|12987.9|12983.9|13406
1675443600000|2023-02-03 17:00:00|13016.1|13012.1|13016.1|13012.1|13025.4|13021.4|13006.7|13002.7|7645
1675447200000|2023-02-03 18:00:00|13012.9|13008.9|13012.9|13008.9|13022.3|13018.3|13009.8|13005.8|5196
1675450800000|2023-02-03 19:00:00|13009.8|13005.8|13006.7|13002.7|13025.4|13021.4|13000.4|12996.4|11262
1675454400000|2023-02-03 20:00:00|13009.8|13005.8|13006.7|13002.7|13012.9|13008.9|13000.4|12996.4|8111
1675458000000|2023-02-03 21:00:00|13009.8|13005.8|13016.1|13012.1|13025.4|13021.4|13003.6|12999.6|5738
1675638000000|2023-02-05 23:00:00|12987.9|12983.9|12975.4|12971.4|12994.2|12990.2|12966.1|12962.1|3881
1675641600000|2023-02-06 00:00:00|12972.3|12968.3|12966.1|12962.1|12978.6|12974.6|12941.1|12937.1|4070
1675645200000|2023-02-06 01:00:00|12962.9|12958.9|12972.3|12968.3|12978.6|12974.6|12962.9|12958.9|1392
1675648800000|2023-02-06 02:00:00|12969.2|12965.2|12975.4|12971.4|12984.8|12980.8|12962.9|12958.9|1594
1675652400000|2023-02-06 03:00:00|12972.3|12968.3|12984.8|12980.8|12987.9|12983.9|12972.3|12968.3|1239
1675656000000|2023-02-06 04:00:00|12981.7|12977.7|12991.1|12987.1|12991.1|12987.1|12978.6|12974.6|1158
1675659600000|2023-02-06 05:00:00|12987.9|12983.9|12984.8|12980.8|12994.2|12990.2|12984.8|12980.8|742
1675663200000|2023-02-06 06:00:00|12987.9|12983.9|12984.8|12980.8|12991.1|12987.1|12972.3|12968.3|1578
1675666800000|2023-02-06 07:00:00|12987.9|12983.9|12997.3|12993.3|13006.7|13002.7|12966.1|12962.1|4091
1675670400000|2023-02-06 08:00:00|13000.4|12996.4|12959.8|12955.8|13000.4|12996.4|12956.7|12952.7|6761
1675674000000|2023-02-06 09:00:00|12962.9|12958.9|12944.2|12940.2|12962.9|12958.9|12934.8|12930.8|8622
1675677600000|2023-02-06 10:00:00|12947.3|12943.3|12919.2|12915.2|12947.3|12943.3|12912.9|12908.9|7636
1675681200000|2023-02-06 11:00:00|12916.1|12912.1|12925.4|12921.4|12928.6|12924.6|12903.6|12899.6|4887
1675684800000|2023-02-06 12:00:00|12923.9|12919.9|12941.1|12937.1|12941.1|12937.1|12919.2|12915.2|6764
1675688400000|2023-02-06 13:00:00|12937.9|12933.9|12891.1|12887.1|12941.1|12937.1|12884.8|12880.8|14949
1675692000000|2023-02-06 14:00:00|12894.2|12890.2|12916.1|12912.1|12922.3|12918.3|12878.6|12874.6|13355
1675695600000|2023-02-06 15:00:00|12912.9|12908.9|12919.2|12915.2|12925.4|12921.4|12906.7|12902.7|9157
1675699200000|2023-02-06 16:00:00|12916.1|12912.1|12912.9|12908.9|12931.7|12927.7|12912.9|12908.9|10164
1675702800000|2023-02-06 17:00:00|12916.1|12912.1|12903.6|12899.6|12916.1|12912.1|12894.2|12890.2|8040
1675706400000|2023-02-06 18:00:00|12900.4|12896.4|12906.7|12902.7|12909.8|12905.8|12894.2|12890.2|5982
1675710000000|2023-02-06 19:00:00|12909.8|12905.8|12903.6|12899.6|12919.2|12915.2|12900.4|12896.4|7152
1675713600000|2023-02-06 20:00:00|12906.7|12902.7|12906.7|12902.7|12912.9|12908.9|12897.3|12893.3|9214
1675717200000|2023-02-06 21:00:00|12903.6|12899.6|12900.4|12896.4|12908.3|12904.3|12887.9|12883.9|7974
1675724400000|2023-02-06 23:00:00|12903.6|12899.6|12894.2|12890.2|12903.6|12899.6|12894.2|12890.2|870
1675728000000|2023-02-07 00:00:00|12897.3|12893.3|12906.7|12902.7|12912.9|12908.9|12894.2|12890.2|1204
1675731600000|2023-02-07 01:00:00|12903.6|12899.6|12909.8|12905.8|12919.2|12915.2|12900.4|12896.4|2077
1675735200000|2023-02-07 02:00:00|12906.7|12902.7|12925.4|12921.4|12928.6|12924.6|12906.7|12902.7|1108
1675738800000|2023-02-07 03:00:00|12928.6|12924.6|12922.3|12918.3|12931.7|12927.7|12903.6|12899.6|2411
1675742400000|2023-02-07 04:00:00|12923.9|12919.9|12919.2|12915.2|12925.4|12921.4|12912.9|12908.9|950
1675746000000|2023-02-07 05:00:00|12922.3|12918.3|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|607
1675749600000|2023-02-07 06:00:00|12916.1|12912.1|12925.4|12921.4|12925.4|12921.4|12912.9|12908.9|901
1675753200000|2023-02-07 07:00:00|12922.3|12918.3|12916.1|12912.1|12931.7|12927.7|12906.7|12902.7|2853
1675756800000|2023-02-07 08:00:00|12919.2|12915.2|12900.4|12896.4|12919.2|12915.2|12884.8|12880.8|4896
1675760400000|2023-02-07 09:00:00|12897.3|12893.3|12912.9|12908.9|12919.2|12915.2|12897.3|12893.3|3306
1675764000000|2023-02-07 10:00:00|12909.8|12905.8|12906.7|12902.7|12912.9|12908.9|12900.4|12896.4|1516
1675767600000|2023-02-07 11:00:00|12903.6|12899.6|12875.4|12871.4|12906.7|12902.7|12872.3|12868.3|2605
1675771200000|2023-02-07 12:00:00|12878.6|12874.6|12900.4|12896.4|12906.7|12902.7|12878.6|12874.6|4795
1675774800000|2023-02-07 13:00:00|12897.3|12893.3|12859.8|12855.8|12900.4|12896.4|12844.2|12840.2|18990
1675778400000|2023-02-07 14:00:00|12862.9|12858.9|12891.1|12887.1|12891.1|12887.1|12850.4|12846.4|11263
1675782000000|2023-02-07 15:00:00|12887.9|12883.9|12906.7|12902.7|12912.9|12908.9|12878.6|12874.6|14468
1675785600000|2023-02-07 16:00:00|12903.6|12899.6|12884.8|12880.8|12912.9|12908.9|12884.8|12880.8|10357
1675789200000|2023-02-07 17:00:00|12881.7|12877.7|12919.2|12915.2|12934.8|12930.8|12859.8|12855.8|17377
1675792800000|2023-02-07 18:00:00|12925.4|12921.4|12859.8|12855.8|12934.8|12930.8|12844.2|12840.2|23310
1675796400000|2023-02-07 19:00:00|12856.7|12852.7|12841.1|12837.1|12866.1|12862.1|12822.3|12818.3|15081
1675800000000|2023-02-07 20:00:00|12844.2|12840.2|12834.8|12830.8|12844.2|12840.2|12831.7|12827.7|9463
1675803600000|2023-02-07 21:00:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12819.2|12815.2|13637
1675810800000|2023-02-07 23:00:00|12828.6|12824.6|12834.8|12830.8|12839.5|12835.5|12825.4|12821.4|964
1675814400000|2023-02-08 00:00:00|12837.9|12833.9|12859.8|12855.8|12859.8|12855.8|12834.8|12830.8|1584
1675818000000|2023-02-08 01:00:00|12862.9|12858.9|12856.7|12852.7|12866.1|12862.1|12856.7|12852.7|1871
1675821600000|2023-02-08 02:00:00|12853.6|12849.6|12866.1|12862.1|12866.1|12862.1|12853.6|12849.6|794
1675825200000|2023-02-08 03:00:00|12862.9|12858.9|12866.1|12862.1|12872.3|12868.3|12862.9|12858.9|1645
1675828800000|2023-02-08 04:00:00|12867.6|12863.6|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|981
1675832400000|2023-02-08 05:00:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12856.7|12852.7|617
1675836000000|2023-02-08 06:00:00|12859.8|12855.8|12862.9|12858.9|12866.1|12862.1|12847.3|12843.3|1044
1675839600000|2023-02-08 07:00:00|12859.8|12855.8|12875.4|12871.4|12881.7|12877.7|12847.3|12843.3|3425
1675843200000|2023-02-08 08:00:00|12872.3|12868.3|12856.7|12852.7|12875.4|12871.4|12834.8|12830.8|5727
1675846800000|2023-02-08 09:00:00|12853.6|12849.6|12856.7|12852.7|12862.9|12858.9|12844.2|12840.2|3277
1675850400000|2023-02-08 10:00:00|12853.6|12849.6|12853.6|12849.6|12859.8|12855.8|12841.1|12837.1|2225
1675854000000|2023-02-08 11:00:00|12850.4|12846.4|12862.9|12858.9|12875.4|12871.4|12850.4|12846.4|2250
1675857600000|2023-02-08 12:00:00|12861.4|12857.4|12862.9|12858.9|12875.4|12871.4|12856.7|12852.7|2690
1675861200000|2023-02-08 13:00:00|12866.1|12862.1|12841.1|12837.1|12866.1|12862.1|12825.4|12821.4|10986
1675864800000|2023-02-08 14:00:00|12837.9|12833.9|12819.2|12815.2|12853.6|12849.6|12809.8|12805.8|14608
1675868400000|2023-02-08 15:00:00|12816.1|12812.1|12806.7|12802.7|12822.3|12818.3|12791.1|12787.1|13444
1675872000000|2023-02-08 16:00:00|12808.3|12804.3|12806.7|12802.7|12816.1|12812.1|12794.2|12790.2|11478
1675875600000|2023-02-08 17:00:00|12809.8|12805.8|12837.9|12833.9|12844.2|12840.2|12809.8|12805.8|10645
1675879200000|2023-02-08 18:00:00|12841.1|12837.1|12844.2|12840.2|12881.7|12877.7|12834.8|12830.8|23712
1675882800000|2023-02-08 19:00:00|12841.1|12837.1|12837.9|12833.9|12850.4|12846.4|12828.6|12824.6|9042
1675886400000|2023-02-08 20:00:00|12834.8|12830.8|12872.3|12868.3|12872.3|12868.3|12834.8|12830.8|11760
1675890000000|2023-02-08 21:00:00|12869.2|12865.2|12891.1|12887.1|12891.1|12887.1|12869.2|12865.2|8152
1675897200000|2023-02-08 23:00:00|12894.2|12890.2|12878.6|12874.6|12894.2|12890.2|12875.4|12871.4|1421
1675900800000|2023-02-09 00:00:00|12881.7|12877.7|12875.4|12871.4|12887.9|12883.9|12872.3|12868.3|1542
1675904400000|2023-02-09 01:00:00|12873.9|12869.9|12866.1|12862.1|12875.4|12871.4|12866.1|12862.1|1117
1675908000000|2023-02-09 02:00:00|12869.2|12865.2|12862.9|12858.9|12869.2|12865.2|12859.8|12855.8|529
1675911600000|2023-02-09 03:00:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|959
1675915200000|2023-02-09 04:00:00|12855.1|12851.1|12866.1|12862.1|12869.2|12865.2|12853.6|12849.6|1341
1675918800000|2023-02-09 05:00:00|12862.9|12858.9|12853.6|12849.6|12869.2|12865.2|12847.3|12843.3|1461
1675922400000|2023-02-09 06:00:00|12850.4|12846.4|12872.3|12868.3|12877|12873|12850.4|12846.4|1503
1675926000000|2023-02-09 07:00:00|12875.4|12871.4|12872.3|12868.3|12894.2|12890.2|12859.8|12855.8|3562
1675929600000|2023-02-09 08:00:00|12869.2|12865.2|12872.3|12868.3|12884.8|12880.8|12869.2|12865.2|3378
1675933200000|2023-02-09 09:00:00|12870.8|12866.8|12897.3|12893.3|12897.3|12893.3|12866.1|12862.1|3060
1675936800000|2023-02-09 10:00:00|12900.4|12896.4|12906.7|12902.7|12912.9|12908.9|12891.1|12887.1|2553
1675940400000|2023-02-09 11:00:00|12909.8|12905.8|12916.1|12912.1|12916.1|12912.1|12897.3|12893.3|2770
1675944000000|2023-02-09 12:00:00|12919.2|12915.2|12909.8|12905.8|12919.2|12915.2|12894.2|12890.2|3892
1675947600000|2023-02-09 13:00:00|12906.7|12902.7|12931.7|12927.7|12941.1|12937.1|12906.7|12902.7|12863
1675951200000|2023-02-09 14:00:00|12928.6|12924.6|12912.9|12908.9|12941.1|12937.1|12912.9|12908.9|12046
1675954800000|2023-02-09 15:00:00|12909.8|12905.8|12894.2|12890.2|12922.3|12918.3|12887.9|12883.9|10143
1675958400000|2023-02-09 16:00:00|12897.3|12893.3|12934.8|12930.8|12937.9|12933.9|12894.2|12890.2|9896
1675962000000|2023-02-09 17:00:00|12937.9|12933.9|12916.1|12912.1|12937.9|12933.9|12903.6|12899.6|10635
1675965600000|2023-02-09 18:00:00|12912.9|12908.9|12831.7|12827.7|12928.6|12924.6|12831.7|12827.7|22954
1675969200000|2023-02-09 19:00:00|12828.6|12824.6|12791.1|12787.1|12834.8|12830.8|12778.6|12774.6|18500
1675972800000|2023-02-09 20:00:00|12787.9|12783.9|12794.2|12790.2|12803.6|12799.6|12784.8|12780.8|11120
1675976400000|2023-02-09 21:00:00|12791.1|12787.1|12809.8|12805.8|12816.1|12812.1|12791.1|12787.1|8159
1675983600000|2023-02-09 23:00:00|12803.6|12799.6|12794.2|12790.2|12803.6|12799.6|12794.2|12790.2|1436
1675987200000|2023-02-10 00:00:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12781.7|12777.7|1562
1675990800000|2023-02-10 01:00:00|12791.1|12787.1|12794.2|12790.2|12800.4|12796.4|12784.8|12780.8|1324
1675994400000|2023-02-10 02:00:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|903
1675998000000|2023-02-10 03:00:00|12800.4|12796.4|12794.2|12790.2|12800.4|12796.4|12791.1|12787.1|347
1676001600000|2023-02-10 04:00:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|671
1676005200000|2023-02-10 05:00:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12794.2|12790.2|497
1676008800000|2023-02-10 06:00:00|12803.6|12799.6|12806.7|12802.7|12806.7|12802.7|12797.3|12793.3|996
1676012400000|2023-02-10 07:00:00|12803.6|12799.6|12797.3|12793.3|12809.8|12805.8|12775.4|12771.4|4898
1676016000000|2023-02-10 08:00:00|12800.4|12796.4|12772.3|12768.3|12809.8|12805.8|12766.1|12762.1|6366
1676019600000|2023-02-10 09:00:00|12773.9|12769.9|12778.6|12774.6|12778.6|12774.6|12750.4|12746.4|4415
1676023200000|2023-02-10 10:00:00|12775.4|12771.4|12762.9|12758.9|12778.6|12774.6|12759.8|12755.8|2049
1676026800000|2023-02-10 11:00:00|12759.8|12755.8|12750.4|12746.4|12759.8|12755.8|12734.8|12730.8|3597
1676030400000|2023-02-10 12:00:00|12753.6|12749.6|12759.8|12755.8|12762.9|12758.9|12734.8|12730.8|10055
1676034000000|2023-02-10 13:00:00|12756.7|12752.7|12781.7|12777.7|12800.4|12796.4|12747.3|12743.3|18086
1676037600000|2023-02-10 14:00:00|12778.6|12774.6|12761.4|12757.4|12784.8|12780.8|12756.7|12752.7|13900
1676041200000|2023-02-10 15:00:00|12762.9|12758.9|12719.2|12715.2|12764.5|12760.5|12719.2|12715.2|16404
1676044800000|2023-02-10 16:00:00|12716.1|12712.1|12703.6|12699.6|12719.2|12715.2|12700.4|12696.4|12033
1676048400000|2023-02-10 17:00:00|12700.4|12696.4|12706.7|12702.7|12709.8|12705.8|12691.1|12687.1|8718
1676052000000|2023-02-10 18:00:00|12709.8|12705.8|12700.4|12696.4|12709.8|12705.8|12694.2|12690.2|5002
1676055600000|2023-02-10 19:00:00|12703.6|12699.6|12694.2|12690.2|12703.6|12699.6|12681.7|12677.7|9884
1676059200000|2023-02-10 20:00:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12684.8|12680.8|8422
1676062800000|2023-02-10 21:00:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|4697
1676242800000|2023-02-12 23:00:00|12687.9|12683.9|12694.2|12690.2|12700.4|12696.4|12681.7|12677.7|1825
1676246400000|2023-02-13 00:00:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12684.8|12680.8|1411
1676250000000|2023-02-13 01:00:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|697
1676253600000|2023-02-13 02:00:00|12700.4|12696.4|12687.9|12683.9|12700.4|12696.4|12687.9|12683.9|826
1676257200000|2023-02-13 03:00:00|12684.8|12680.8|12694.2|12690.2|12700.4|12696.4|12684.8|12680.8|989
1676260800000|2023-02-13 04:00:00|12691.1|12687.1|12700.4|12696.4|12703.6|12699.6|12691.1|12687.1|722
1676264400000|2023-02-13 05:00:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|1761
1676268000000|2023-02-13 06:00:00|12705.1|12701.1|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|839
1676271600000|2023-02-13 07:00:00|12703.6|12699.6|12697.3|12693.3|12706.7|12702.7|12681.7|12677.7|3020
1676275200000|2023-02-13 08:00:00|12698.9|12694.9|12691.1|12687.1|12698.9|12694.9|12675.4|12671.4|5778
1676278800000|2023-02-13 09:00:00|12694.2|12690.2|12700.4|12696.4|12703.6|12699.6|12691.1|12687.1|2388
1676282400000|2023-02-13 10:00:00|12697.3|12693.3|12709.8|12705.8|12709.8|12705.8|12697.3|12693.3|2081
1676286000000|2023-02-13 11:00:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12700.4|12696.4|1445
1676289600000|2023-02-13 12:00:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12694.2|12690.2|2886
1676293200000|2023-02-13 13:00:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12672.3|12668.3|13573
1676296800000|2023-02-13 14:00:00|12708.3|12704.3|12753.6|12749.6|12756.7|12752.7|12700.4|12696.4|14593
1676300400000|2023-02-13 15:00:00|12756.7|12752.7|12706.7|12702.7|12759.8|12755.8|12706.7|12702.7|12214
1676304000000|2023-02-13 16:00:00|12709.8|12705.8|12728.6|12724.6|12737.9|12733.9|12709.8|12705.8|10353
1676307600000|2023-02-13 17:00:00|12725.4|12721.4|12731.7|12727.7|12737.9|12733.9|12719.2|12715.2|5348
1676311200000|2023-02-13 18:00:00|12734.8|12730.8|12744.2|12740.2|12744.2|12740.2|12728.6|12724.6|4638
1676314800000|2023-02-13 19:00:00|12741.1|12737.1|12737.9|12733.9|12747.3|12743.3|12731.7|12727.7|6394
1676318400000|2023-02-13 20:00:00|12734.8|12730.8|12756.7|12752.7|12759.8|12755.8|12731.7|12727.7|8292
1676322000000|2023-02-13 21:00:00|12753.6|12749.6|12762.9|12758.9|12766.1|12762.1|12753.6|12749.6|7067
1676329200000|2023-02-13 23:00:00|12759.8|12755.8|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|589
1676332800000|2023-02-14 00:00:00|12756.7|12752.7|12766.1|12762.1|12769.2|12765.2|12750.4|12746.4|986
1676336400000|2023-02-14 01:00:00|12769.2|12765.2|12769.2|12765.2|12778.6|12774.6|12762.9|12758.9|1162
1676340000000|2023-02-14 02:00:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12756.7|12752.7|468
1676343600000|2023-02-14 03:00:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|239
1676347200000|2023-02-14 04:00:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|593
1676350800000|2023-02-14 05:00:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|458
1676354400000|2023-02-14 06:00:00|12769.2|12765.2|12778.6|12774.6|12778.6|12774.6|12769.2|12765.2|891
1676358000000|2023-02-14 07:00:00|12781.7|12777.7|12787.9|12783.9|12797.3|12793.3|12775.4|12771.4|3113
1676361600000|2023-02-14 08:00:00|12791.1|12787.1|12784.8|12780.8|12806.7|12802.7|12778.6|12774.6|4994
1676365200000|2023-02-14 09:00:00|12781.7|12777.7|12772.3|12768.3|12791.1|12787.1|12772.3|12768.3|2498
1676368800000|2023-02-14 10:00:00|12769.2|12765.2|12784.8|12780.8|12784.8|12780.8|12766.1|12762.1|1895
1676372400000|2023-02-14 11:00:00|12786.4|12782.4|12778.6|12774.6|12787.9|12783.9|12777|12773|2142
1676376000000|2023-02-14 12:00:00|12781.7|12777.7|12794.2|12790.2|12797.3|12793.3|12769.2|12765.2|4719
1676379600000|2023-02-14 13:00:00|12791.1|12787.1|12784.8|12780.8|12881.7|12877.7|12722.3|12718.3|33715
1676383200000|2023-02-14 14:00:00|12781.7|12777.7|12744.2|12740.2|12800.4|12796.4|12712.9|12708.9|35051
1676386800000|2023-02-14 15:00:00|12747.3|12743.3|12691.1|12687.1|12778.6|12774.6|12684.8|12680.8|23788
1676390400000|2023-02-14 16:00:00|12694.2|12690.2|12662.9|12658.9|12716.1|12712.1|12647.3|12643.3|16598
1676394000000|2023-02-14 17:00:00|12659.8|12655.8|12691.1|12687.1|12691.1|12687.1|12659.8|12655.8|8080
1676397600000|2023-02-14 18:00:00|12694.2|12690.2|12706.7|12702.7|12725.4|12721.4|12691.1|12687.1|11367
1676401200000|2023-02-14 19:00:00|12709.8|12705.8|12700.4|12696.4|12709.8|12705.8|12687.9|12683.9|5954
1676404800000|2023-02-14 20:00:00|12698.9|12694.9|12712.9|12708.9|12722.3|12718.3|12691.1|12687.1|10740
1676408400000|2023-02-14 21:00:00|12709.8|12705.8|12728.6|12724.6|12734.8|12730.8|12709.8|12705.8|8937
1676415600000|2023-02-14 23:00:00|12731.7|12727.7|12728.6|12724.6|12734.8|12730.8|12725.4|12721.4|1161
1676419200000|2023-02-15 00:00:00|12731.7|12727.7|12734.8|12730.8|12744.2|12740.2|12722.3|12718.3|1103
1676422800000|2023-02-15 01:00:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|1015
1676426400000|2023-02-15 02:00:00|12731.7|12727.7|12737.9|12733.9|12737.9|12733.9|12722.3|12718.3|923
1676430000000|2023-02-15 03:00:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|620
1676433600000|2023-02-15 04:00:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|300
1676437200000|2023-02-15 05:00:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|515
1676440800000|2023-02-15 06:00:00|12739.5|12735.5|12719.2|12715.2|12741.1|12737.1|12719.2|12715.2|907
1676444400000|2023-02-15 07:00:00|12716.1|12712.1|12719.2|12715.2|12737.9|12733.9|12716.1|12712.1|2812
1676448000000|2023-02-15 08:00:00|12722.3|12718.3|12722.3|12718.3|12734.8|12730.8|12709.8|12705.8|4239
1676451600000|2023-02-15 09:00:00|12725.4|12721.4|12750.4|12746.4|12759.8|12755.8|12722.3|12718.3|3871
1676455200000|2023-02-15 10:00:00|12747.3|12743.3|12747.3|12743.3|12759.8|12755.8|12744.2|12740.2|2205
1676458800000|2023-02-15 11:00:00|12744.2|12740.2|12734.8|12730.8|12750.4|12746.4|12731.7|12727.7|2022
1676462400000|2023-02-15 12:00:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12719.2|12715.2|4496
1676466000000|2023-02-15 13:00:00|12734.8|12730.8|12687.9|12683.9|12741.1|12737.1|12675.4|12671.4|28133
1676469600000|2023-02-15 14:00:00|12691.1|12687.1|12675.4|12671.4|12709.8|12705.8|12662.9|12658.9|24349
1676473200000|2023-02-15 15:00:00|12678.6|12674.6|12644.2|12640.2|12700.4|12696.4|12637.9|12633.9|16992
1676476800000|2023-02-15 16:00:00|12641.1|12637.1|12634.8|12630.8|12650.4|12646.4|12631.7|12627.7|15984
1676480400000|2023-02-15 17:00:00|12631.7|12627.7|12647.3|12643.3|12647.3|12643.3|12612.9|12608.9|15747
1676484000000|2023-02-15 18:00:00|12644.2|12640.2|12609.8|12605.8|12647.3|12643.3|12603.6|12599.6|11827
1676487600000|2023-02-15 19:00:00|12612.9|12608.9|12625.4|12621.4|12631.7|12627.7|12612.9|12608.9|10087
1676491200000|2023-02-15 20:00:00|12628.6|12624.6|12637.9|12633.9|12637.9|12633.9|12619.2|12615.2|6946
1676494800000|2023-02-15 21:00:00|12634.8|12630.8|12625.4|12621.4|12647.3|12643.3|12622.3|12618.3|15405
1676502000000|2023-02-15 23:00:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|934
1676505600000|2023-02-16 00:00:00|12612.9|12608.9|12622.3|12618.3|12625.4|12621.4|12597.3|12593.3|2736
1676509200000|2023-02-16 01:00:00|12619.2|12615.2|12637.9|12633.9|12641.1|12637.1|12619.2|12615.2|1372
1676512800000|2023-02-16 02:00:00|12641.1|12637.1|12647.3|12643.3|12647.3|12643.3|12636.4|12632.4|1920
1676516400000|2023-02-16 03:00:00|12644.2|12640.2|12659.8|12655.8|12659.8|12655.8|12644.2|12640.2|936
1676520000000|2023-02-16 04:00:00|12656.7|12652.7|12653.6|12649.6|12659.8|12655.8|12647.3|12643.3|988
1676523600000|2023-02-16 05:00:00|12652|12648|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|1158
1676527200000|2023-02-16 06:00:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|1210
1676530800000|2023-02-16 07:00:00|12645.8|12641.8|12658.3|12654.3|12659.8|12655.8|12641.1|12637.1|1541
1676534400000|2023-02-16 08:00:00|12656.7|12652.7|12644.2|12640.2|12659.8|12655.8|12634.8|12630.8|4796
1676538000000|2023-02-16 09:00:00|12647.3|12643.3|12644.2|12640.2|12664.5|12660.5|12644.2|12640.2|4685
1676541600000|2023-02-16 10:00:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12634.8|12630.8|2949
1676545200000|2023-02-16 11:00:00|12642.6|12638.6|12634.8|12630.8|12644.2|12640.2|12627|12623|4587
1676548800000|2023-02-16 12:00:00|12637.9|12633.9|12625.4|12621.4|12637.9|12633.9|12619.2|12615.2|6067
1676552400000|2023-02-16 13:00:00|12627|12623|12587.9|12583.9|12628.6|12624.6|12572.3|12568.3|27699
1676556000000|2023-02-16 14:00:00|12584.8|12580.8|12537.9|12533.9|12594.2|12590.2|12531.7|12527.7|22358
1676559600000|2023-02-16 15:00:00|12541.1|12537.1|12569.2|12565.2|12572.3|12568.3|12534.8|12530.8|14767
1676563200000|2023-02-16 16:00:00|12566.1|12562.1|12575.4|12571.4|12591.1|12587.1|12566.1|12562.1|11820
1676566800000|2023-02-16 17:00:00|12578.6|12574.6|12569.2|12565.2|12587.9|12583.9|12566.1|12562.1|12014
1676570400000|2023-02-16 18:00:00|12566.1|12562.1|12575.4|12571.4|12578.6|12574.6|12553.6|12549.6|10522
1676574000000|2023-02-16 19:00:00|12578.6|12574.6|12559.8|12555.8|12584.8|12580.8|12556.7|12552.7|8419
1676577600000|2023-02-16 20:00:00|12562.9|12558.9|12544.2|12540.2|12562.9|12558.9|12522.3|12518.3|16550
1676581200000|2023-02-16 21:00:00|12541.1|12537.1|12531.7|12527.7|12544.2|12540.2|12522.3|12518.3|8598
1676588400000|2023-02-16 23:00:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12525.4|12521.4|775
1676592000000|2023-02-17 00:00:00|12528.6|12524.6|12512.9|12508.9|12531.7|12527.7|12509.8|12505.8|1613
1676595600000|2023-02-17 01:00:00|12509.8|12505.8|12491.1|12487.1|12516.1|12512.1|12487.9|12483.9|2099
1676599200000|2023-02-17 02:00:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12478.6|12474.6|2283
1676602800000|2023-02-17 03:00:00|12494.2|12490.2|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|1660
1676606400000|2023-02-17 04:00:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|719
1676610000000|2023-02-17 05:00:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|443
1676613600000|2023-02-17 06:00:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|854
1676617200000|2023-02-17 07:00:00|12484.8|12480.8|12475.4|12471.4|12506.7|12502.7|12475.4|12471.4|4531
1676620800000|2023-02-17 08:00:00|12472.3|12468.3|12484.8|12480.8|12491.1|12487.1|12447.3|12443.3|9711
1676624400000|2023-02-17 09:00:00|12481.7|12477.7|12487.9|12483.9|12491.1|12487.1|12466.1|12462.1|3190
1676628000000|2023-02-17 10:00:00|12486.4|12482.4|12487.9|12483.9|12491.1|12487.1|12472.3|12468.3|3544
1676631600000|2023-02-17 11:00:00|12484.8|12480.8|12491.1|12487.1|12491.1|12487.1|12469.2|12465.2|3199
1676635200000|2023-02-17 12:00:00|12494.2|12490.2|12497.3|12493.3|12525.4|12521.4|12491.1|12487.1|7311
1676638800000|2023-02-17 13:00:00|12500.4|12496.4|12497.3|12493.3|12509.8|12505.8|12481.7|12477.7|10568
1676642400000|2023-02-17 14:00:00|12494.2|12490.2|12512.9|12508.9|12516.1|12512.1|12484.8|12480.8|12333
1676646000000|2023-02-17 15:00:00|12516.1|12512.1|12553.6|12549.6|12575.4|12571.4|12516.1|12512.1|19831
1676649600000|2023-02-17 16:00:00|12556.7|12552.7|12569.2|12565.2|12572.3|12568.3|12534.8|12530.8|8145
1676653200000|2023-02-17 17:00:00|12566.1|12562.1|12566.1|12562.1|12584.8|12580.8|12566.1|12562.1|9897
1676656800000|2023-02-17 18:00:00|12562.9|12558.9|12578.6|12574.6|12581.7|12577.7|12562.9|12558.9|8445
1676660400000|2023-02-17 19:00:00|12581.7|12577.7|12578.6|12574.6|12591.1|12587.1|12578.6|12574.6|7969
1676664000000|2023-02-17 20:00:00|12581.7|12577.7|12594.2|12590.2|12594.2|12590.2|12581.7|12577.7|6927
1676667600000|2023-02-17 21:00:00|12597.3|12593.3|12587.9|12583.9|12600.4|12596.4|12587.9|12583.9|6216
1676847600000|2023-02-19 23:00:00|12581.7|12577.7|12584.8|12580.8|12594.2|12590.2|12581.7|12577.7|835
1676851200000|2023-02-20 00:00:00|12581.7|12577.7|12569.2|12565.2|12584.8|12580.8|12569.2|12565.2|749
1676854800000|2023-02-20 01:00:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|503
1676858400000|2023-02-20 02:00:00|12564.5|12560.5|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|269
1676862000000|2023-02-20 03:00:00|12564.5|12560.5|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|383
1676865600000|2023-02-20 04:00:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|234
1676869200000|2023-02-20 05:00:00|12567.6|12563.6|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|216
1676872800000|2023-02-20 06:00:00|12567.6|12563.6|12562.9|12558.9|12567.6|12563.6|12562.9|12558.9|248
1676876400000|2023-02-20 07:00:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12553.6|12549.6|878
1676880000000|2023-02-20 08:00:00|12562.9|12558.9|12553.6|12549.6|12566.1|12562.1|12550.4|12546.4|1656
1676883600000|2023-02-20 09:00:00|12555.1|12551.1|12558.3|12554.3|12562.9|12558.9|12550.4|12546.4|1118
1676887200000|2023-02-20 10:00:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|1103
1676890800000|2023-02-20 11:00:00|12562.9|12558.9|12569.2|12565.2|12575.4|12571.4|12559.8|12555.8|1058
1676894400000|2023-02-20 12:00:00|12572.3|12568.3|12562.9|12558.9|12575.4|12571.4|12559.8|12555.8|683
1676898000000|2023-02-20 13:00:00|12559.8|12555.8|12569.2|12565.2|12569.2|12565.2|12556.7|12552.7|1422
1676901600000|2023-02-20 14:00:00|12566.1|12562.1|12581.7|12577.7|12581.7|12577.7|12562.9|12558.9|2307
1676905200000|2023-02-20 15:00:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|1929
1676908800000|2023-02-20 16:00:00|12573.9|12569.9|12566.1|12562.1|12575.4|12571.4|12562.9|12558.9|848
1676912400000|2023-02-20 17:00:00|12564.5|12560.5|12562.9|12558.9|12564.5|12560.5|12562.9|12558.9|532
1676934000000|2023-02-20 23:00:00|12559.8|12555.8|12562.9|12558.9|12569.2|12565.2|12556.7|12552.7|793
1676937600000|2023-02-21 00:00:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|959
1676941200000|2023-02-21 01:00:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12541.1|12537.1|1064
1676944800000|2023-02-21 02:00:00|12555.1|12551.1|12544.2|12540.2|12559.8|12555.8|12544.2|12540.2|1686
1676948400000|2023-02-21 03:00:00|12547.3|12543.3|12547.3|12543.3|12553.6|12549.6|12541.1|12537.1|1132
1676952000000|2023-02-21 04:00:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12544.2|12540.2|885
1676955600000|2023-02-21 05:00:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|226
1676959200000|2023-02-21 06:00:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|1082
1676962800000|2023-02-21 07:00:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12541.1|12537.1|2472
1676966400000|2023-02-21 08:00:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12517.6|12513.6|7286
1676970000000|2023-02-21 09:00:00|12548.9|12544.9|12534.8|12530.8|12572.3|12568.3|12531.7|12527.7|5157
1676973600000|2023-02-21 10:00:00|12528.6|12524.6|12519.2|12515.2|12531.7|12527.7|12509.8|12505.8|3054
1676977200000|2023-02-21 11:00:00|12516.1|12512.1|12516.1|12512.1|12522.3|12518.3|12509.8|12505.8|1904
1676980800000|2023-02-21 12:00:00|12512.9|12508.9|12509.8|12505.8|12519.2|12515.2|12497.3|12493.3|8335
1676984400000|2023-02-21 13:00:00|12506.7|12502.7|12497.3|12493.3|12512.9|12508.9|12475.4|12471.4|17821
1676988000000|2023-02-21 14:00:00|12500.4|12496.4|12419.2|12415.2|12503.6|12499.6|12416.1|12412.1|26985
1676991600000|2023-02-21 15:00:00|12416.1|12412.1|12453.6|12449.6|12478.6|12474.6|12416.1|12412.1|31247
1676995200000|2023-02-21 16:00:00|12456.7|12452.7|12472.3|12468.3|12475.4|12471.4|12444.2|12440.2|21770
1676998800000|2023-02-21 17:00:00|12475.4|12471.4|12456.7|12452.7|12478.6|12474.6|12453.6|12449.6|18062
1677002400000|2023-02-21 18:00:00|12458.3|12454.3|12416.1|12412.1|12459.8|12455.8|12409.8|12405.8|27838
1677006000000|2023-02-21 19:00:00|12419.2|12415.2|12412.9|12408.9|12428.6|12424.6|12409.8|12405.8|59658
1677009600000|2023-02-21 20:00:00|12416.1|12412.1|12409.8|12405.8|12422.3|12418.3|12406.7|12402.7|16228
1677013200000|2023-02-21 21:00:00|12406.7|12402.7|12416.1|12412.1|12419.2|12415.2|12406.7|12402.7|8080
1677020400000|2023-02-21 23:00:00|12414.5|12410.5|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|1006
1677024000000|2023-02-22 00:00:00|12409.8|12405.8|12431.7|12427.7|12433.3|12429.3|12406.7|12402.7|3175
1677027600000|2023-02-22 01:00:00|12428.6|12424.6|12437.9|12433.9|12437.9|12433.9|12425.4|12421.4|1848
1677031200000|2023-02-22 02:00:00|12434.8|12430.8|12431.7|12427.7|12441.1|12437.1|12431.7|12427.7|1178
1677034800000|2023-02-22 03:00:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|855
1677038400000|2023-02-22 04:00:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|839
1677042000000|2023-02-22 05:00:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|1570
1677045600000|2023-02-22 06:00:00|12425.4|12421.4|12433.3|12429.3|12434.8|12430.8|12425.4|12421.4|1254
1677049200000|2023-02-22 07:00:00|12431.7|12427.7|12441.1|12437.1|12450.4|12446.4|12428.6|12424.6|5507
1677052800000|2023-02-22 08:00:00|12444.2|12440.2|12422.3|12418.3|12450.4|12446.4|12416.1|12412.1|4485
1677056400000|2023-02-22 09:00:00|12423.9|12419.9|12419.2|12415.2|12431.7|12427.7|12409.8|12405.8|8285
1677060000000|2023-02-22 10:00:00|12416.1|12412.1|12412.9|12408.9|12419.2|12415.2|12394.2|12390.2|4778
1677063600000|2023-02-22 11:00:00|12409.8|12405.8|12431.7|12427.7|12434.8|12430.8|12409.8|12405.8|4179
1677067200000|2023-02-22 12:00:00|12428.6|12424.6|12447.3|12443.3|12456.7|12452.7|12425.4|12421.4|19667
1677070800000|2023-02-22 13:00:00|12450.4|12446.4|12434.8|12430.8|12456.7|12452.7|12422.3|12418.3|38839
1677074400000|2023-02-22 14:00:00|12437.9|12433.9|12484.8|12480.8|12491.1|12487.1|12428.6|12424.6|63645
1677078000000|2023-02-22 15:00:00|12481.7|12477.7|12491.1|12487.1|12494.2|12490.2|12456.7|12452.7|60976
1677081600000|2023-02-22 16:00:00|12494.2|12490.2|12462.9|12458.9|12494.2|12490.2|12456.7|12452.7|44569
1677085200000|2023-02-22 17:00:00|12459.8|12455.8|12466.1|12462.1|12475.4|12471.4|12456.7|12452.7|45143
1677088800000|2023-02-22 18:00:00|12469.2|12465.2|12480.1|12476.1|12497.3|12493.3|12466.1|12462.1|39505
1677092400000|2023-02-22 19:00:00|12472.3|12468.3|12456.7|12452.7|12487.9|12483.9|12450.4|12446.4|53608
1677096000000|2023-02-22 20:00:00|12458.3|12454.3|12462.9|12458.9|12462.9|12458.9|12447.3|12443.3|43923
1677099600000|2023-02-22 21:00:00|12459.8|12455.8|12466.1|12462.1|12475.4|12471.4|12459.8|12455.8|14956
1677106800000|2023-02-22 23:00:00|12462.9|12458.9|12466.1|12462.1|12472.3|12468.3|12462.9|12458.9|776
1677110400000|2023-02-23 00:00:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12456.7|12452.7|701
1677114000000|2023-02-23 01:00:00|12459.8|12455.8|12456.7|12452.7|12462.9|12458.9|12453.6|12449.6|1070
1677117600000|2023-02-23 02:00:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|998
1677121200000|2023-02-23 03:00:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|1264
1677124800000|2023-02-23 04:00:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|482
1677128400000|2023-02-23 05:00:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|484
1677132000000|2023-02-23 06:00:00|12466.1|12462.1|12459.8|12455.8|12466.1|12462.1|12456.7|12452.7|1079
1677135600000|2023-02-23 07:00:00|12456.7|12452.7|12450.4|12446.4|12459.8|12455.8|12444.2|12440.2|3608
1677139200000|2023-02-23 08:00:00|12453.6|12449.6|12447.3|12443.3|12462.9|12458.9|12444.2|12440.2|4277
1677142800000|2023-02-23 09:00:00|12444.2|12440.2|12437.9|12433.9|12450.4|12446.4|12434.8|12430.8|7338
1677146400000|2023-02-23 10:00:00|12439.5|12435.5|12431.7|12427.7|12441.1|12437.1|12422.3|12418.3|4529
1677150000000|2023-02-23 11:00:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12425.4|12421.4|7973
1677153600000|2023-02-23 12:00:00|12431.7|12427.7|12428.6|12424.6|12441.1|12437.1|12419.2|12415.2|15700
1677157200000|2023-02-23 13:00:00|12425.4|12421.4|12406.7|12402.7|12431.7|12427.7|12384.8|12380.8|38134
1677160800000|2023-02-23 14:00:00|12409.8|12405.8|12494.2|12490.2|12506.7|12502.7|12406.7|12402.7|73287
1677164400000|2023-02-23 15:00:00|12491.1|12487.1|12466.1|12462.1|12506.7|12502.7|12462.9|12458.9|55016
1677168000000|2023-02-23 16:00:00|12462.9|12458.9|12484.8|12480.8|12516.1|12512.1|12462.9|12458.9|67240
1677171600000|2023-02-23 17:00:00|12487.9|12483.9|12491.1|12487.1|12497.3|12493.3|12478.6|12474.6|41883
1677175200000|2023-02-23 18:00:00|12492.6|12488.6|12522.3|12518.3|12531.7|12527.7|12475.4|12471.4|25787
1677178800000|2023-02-23 19:00:00|12525.4|12521.4|12509.8|12505.8|12537.9|12533.9|12506.7|12502.7|18259
1677182400000|2023-02-23 20:00:00|12512.9|12508.9|12516.1|12512.1|12522.3|12518.3|12503.6|12499.6|11974
1677186000000|2023-02-23 21:00:00|12517.6|12513.6|12500.4|12496.4|12519.2|12515.2|12491.1|12487.1|8456
1677193200000|2023-02-23 23:00:00|12497.3|12493.3|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|893
1677196800000|2023-02-24 00:00:00|12500.4|12496.4|12528.6|12524.6|12531.7|12527.7|12500.4|12496.4|2300
1677200400000|2023-02-24 01:00:00|12525.4|12521.4|12512.9|12508.9|12528.6|12524.6|12503.6|12499.6|1197
1677204000000|2023-02-24 02:00:00|12509.8|12505.8|12506.7|12502.7|12516.1|12512.1|12503.6|12499.6|933
1677207600000|2023-02-24 03:00:00|12509.8|12505.8|12519.2|12515.2|12522.3|12518.3|12509.8|12505.8|1056
1677211200000|2023-02-24 04:00:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|720
1677214800000|2023-02-24 05:00:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|945
1677218400000|2023-02-24 06:00:00|12525.4|12521.4|12531.7|12527.7|12534.8|12530.8|12522.3|12518.3|1835
1677222000000|2023-02-24 07:00:00|12528.6|12524.6|12512.9|12508.9|12541.1|12537.1|12509.8|12505.8|3294
1677225600000|2023-02-24 08:00:00|12509.8|12505.8|12481.7|12477.7|12522.3|12518.3|12478.6|12474.6|5198
1677229200000|2023-02-24 09:00:00|12478.6|12474.6|12475.4|12471.4|12483.3|12479.3|12469.2|12465.2|6289
1677232800000|2023-02-24 10:00:00|12477|12473|12475.4|12471.4|12481.7|12477.7|12466.1|12462.1|3960
1677236400000|2023-02-24 11:00:00|12472.3|12468.3|12462.9|12458.9|12481.7|12477.7|12459.8|12455.8|8252
1677240000000|2023-02-24 12:00:00|12459.8|12455.8|12456.7|12452.7|12466.1|12462.1|12453.6|12449.6|16880
1677243600000|2023-02-24 13:00:00|12453.6|12449.6|12450.4|12446.4|12475.4|12471.4|12412.9|12408.9|30357
1677247200000|2023-02-24 14:00:00|12453.6|12449.6|12427|12423|12453.6|12449.6|12397.3|12393.3|43506
1677250800000|2023-02-24 15:00:00|12428.6|12424.6|12400.4|12396.4|12441.1|12437.1|12400.4|12396.4|27360
1677254400000|2023-02-24 16:00:00|12403.6|12399.6|12381.7|12377.7|12412.9|12408.9|12378.6|12374.6|13361
1677258000000|2023-02-24 17:00:00|12378.6|12374.6|12362.9|12358.9|12387.9|12383.9|12359.8|12355.8|37447
1677261600000|2023-02-24 18:00:00|12366.1|12362.1|12378.6|12374.6|12381.7|12377.7|12362.9|12358.9|14330
1677265200000|2023-02-24 19:00:00|12381.7|12377.7|12391.1|12387.1|12397.3|12393.3|12375.4|12371.4|13251
1684800000000|2023-05-23 00:00:00|12705.1|12701.1|12700.4|12696.4|12705.1|12701.1|12700.4|12696.4|4
1684803600000|2023-05-23 01:00:00|12702|12698|12694.2|12690.2|12708.3|12704.3|12694.2|12690.2|473
1684807200000|2023-05-23 02:00:00|12695.8|12691.8|12703.6|12699.6|12706.7|12702.7|12694.2|12690.2|63
1684810800000|2023-05-23 03:00:00|12702|12698|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|46
1684814400000|2023-05-23 04:00:00|12702|12698|12703.6|12699.6|12706.7|12702.7|12698.9|12694.9|144
1684818000000|2023-05-23 05:00:00|12702|12698|12692.6|12688.6|12702|12698|12689.5|12685.5|214
1684821600000|2023-05-23 06:00:00|12691.1|12687.1|12687.9|12683.9|12697.3|12693.3|12684.8|12680.8|622
1684825200000|2023-05-23 07:00:00|12689.5|12685.5|12692.6|12688.6|12705.1|12701.1|12680.1|12676.1|472
1684828800000|2023-05-23 08:00:00|12691.1|12687.1|12694.2|12690.2|12708.3|12704.3|12681.7|12677.7|726
1684832400000|2023-05-23 09:00:00|12692.6|12688.6|12678.6|12674.6|12697.3|12693.3|12675.4|12671.4|928
1684836000000|2023-05-23 10:00:00|12680.1|12676.1|12662.9|12658.9|12681.7|12677.7|12653.6|12649.6|1244
1684839600000|2023-05-23 11:00:00|12659.8|12655.8|12666.1|12662.1|12669.2|12665.2|12653.6|12649.6|1992
1684843200000|2023-05-23 12:00:00|12662.9|12658.9|12647.3|12643.3|12669.2|12665.2|12641.1|12637.1|22573
1684846800000|2023-05-23 13:00:00|12645.8|12641.8|12661.4|12657.4|12675.4|12671.4|12644.2|12640.2|8306
1684850400000|2023-05-23 14:00:00|12662.9|12658.9|12681.7|12677.7|12697.3|12693.3|12653.6|12649.6|34360
1684854000000|2023-05-23 15:00:00|12678.6|12674.6|12672.3|12668.3|12687.9|12683.9|12662.9|12658.9|23798
1684857600000|2023-05-23 16:00:00|12670.8|12666.8|12689.5|12685.5|12698.9|12694.9|12659.8|12655.8|51743
1684861200000|2023-05-23 17:00:00|12687.9|12683.9|12700.4|12696.4|12709.8|12705.8|12684.8|12680.8|19611
1684864800000|2023-05-23 18:00:00|12703.6|12699.6|12719.2|12715.2|12734.8|12730.8|12695.8|12691.8|46251
1684868400000|2023-05-23 19:00:00|12720.8|12716.8|12709.8|12705.8|12722.3|12718.3|12703.6|12699.6|84375
1684872000000|2023-05-23 20:00:00|12706.7|12702.7|12717.6|12713.6|12719.2|12715.2|12706.7|12702.7|5497
1684879200000|2023-05-23 22:00:00|12719.2|12715.2|12712.9|12708.9|12719.2|12715.2|12709.8|12705.8|65
1684882800000|2023-05-23 23:00:00|12711.4|12707.4|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|127
1684886400000|2023-05-24 00:00:00|12711.4|12707.4|12719.2|12715.2|12722.3|12718.3|12711.4|12707.4|157
1684890000000|2023-05-24 01:00:00|12720.8|12716.8|12728.6|12724.6|12731.7|12727.7|12716.1|12712.1|1040
1684893600000|2023-05-24 02:00:00|12730.1|12726.1|12731.7|12727.7|12737.9|12733.9|12730.1|12726.1|491
1684897200000|2023-05-24 03:00:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|197
1684900800000|2023-05-24 04:00:00|12733.3|12729.3|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|264
1684904400000|2023-05-24 05:00:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|200
1684908000000|2023-05-24 06:00:00|12728.6|12724.6|12684.8|12680.8|12728.6|12724.6|12684.8|12680.8|1087
1684911600000|2023-05-24 07:00:00|12681.7|12677.7|12703.6|12699.6|12712.9|12708.9|12678.6|12674.6|2242
1684915200000|2023-05-24 08:00:00|12706.7|12702.7|12725.4|12721.4|12728.6|12724.6|12703.6|12699.6|2428
1684918800000|2023-05-24 09:00:00|12728.6|12724.6|12734.8|12730.8|12737.9|12733.9|12719.2|12715.2|7177
1684922400000|2023-05-24 10:00:00|12733.3|12729.3|12747.3|12743.3|12747.3|12743.3|12725.4|12721.4|18111
1684926000000|2023-05-24 11:00:00|12748.9|12744.9|12759.8|12755.8|12762.9|12758.9|12737.9|12733.9|7072
1684929600000|2023-05-24 12:00:00|12758.3|12754.3|12741.1|12737.1|12766.1|12762.1|12736.4|12732.4|44422
1684933200000|2023-05-24 13:00:00|12739.5|12735.5|12722.3|12718.3|12741.1|12737.1|12716.1|12712.1|44838
1684936800000|2023-05-24 14:00:00|12719.2|12715.2|12712.9|12708.9|12720.8|12716.8|12694.2|12690.2|39483
1684940400000|2023-05-24 15:00:00|12709.8|12705.8|12684.8|12680.8|12722.3|12718.3|12675.4|12671.4|29030
1684944000000|2023-05-24 16:00:00|12681.7|12677.7|12672.3|12668.3|12684.8|12680.8|12662.9|12658.9|57659
1684947600000|2023-05-24 17:00:00|12670.8|12666.8|12684.8|12680.8|12692.6|12688.6|12666.1|12662.1|59666
1684951200000|2023-05-24 18:00:00|12681.7|12677.7|12684.8|12680.8|12716.1|12712.1|12678.6|12674.6|22124
1684954800000|2023-05-24 19:00:00|12687.9|12683.9|12666.1|12662.1|12687.9|12683.9|12662.9|12658.9|29183
1684958400000|2023-05-24 20:00:00|12662.9|12658.9|12650.4|12646.4|12666.1|12662.1|12647.3|12643.3|8592
1684965600000|2023-05-24 22:00:00|12652|12648|12662.9|12658.9|12678.6|12674.6|12650.4|12646.4|840
1684969200000|2023-05-24 23:00:00|12661.4|12657.4|12653.6|12649.6|12664.5|12660.5|12650.4|12646.4|228
1684972800000|2023-05-25 00:00:00|12652|12648|12656.7|12652.7|12662.9|12658.9|12650.4|12646.4|371
1684976400000|2023-05-25 01:00:00|12658.3|12654.3|12645.8|12641.8|12661.4|12657.4|12634.8|12630.8|625
1684980000000|2023-05-25 02:00:00|12644.2|12640.2|12644.2|12640.2|12648.9|12644.9|12637.9|12633.9|922
1684983600000|2023-05-25 03:00:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|984
1684987200000|2023-05-25 04:00:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|2547
1684990800000|2023-05-25 05:00:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|658
1684994400000|2023-05-25 06:00:00|12639.5|12635.5|12641.1|12637.1|12653.6|12649.6|12637.9|12633.9|1184
1684998000000|2023-05-25 07:00:00|12639.5|12635.5|12650.4|12646.4|12653.6|12649.6|12634.8|12630.8|2573
1685001600000|2023-05-25 08:00:00|12653.6|12649.6|12637.9|12633.9|12653.6|12649.6|12634.8|12630.8|11718
1685005200000|2023-05-25 09:00:00|12639.5|12635.5|12631.7|12627.7|12641.1|12637.1|12619.2|12615.2|8098
1685008800000|2023-05-25 10:00:00|12633.3|12629.3|12631.7|12627.7|12641.1|12637.1|12628.6|12624.6|4842
1685012400000|2023-05-25 11:00:00|12628.6|12624.6|12642.6|12638.6|12644.2|12640.2|12619.2|12615.2|11816
1685016000000|2023-05-25 12:00:00|12644.2|12640.2|12606.7|12602.7|12675.4|12671.4|12594.2|12590.2|25729
1685019600000|2023-05-25 13:00:00|12603.6|12599.6|12622.3|12618.3|12675.4|12671.4|12594.2|12590.2|23948
1685023200000|2023-05-25 14:00:00|12623.9|12619.9|12622.3|12618.3|12650.4|12646.4|12616.1|12612.1|34472
1685026800000|2023-05-25 15:00:00|12619.2|12615.2|12619.2|12615.2|12631.7|12627.7|12600.4|12596.4|26172
1685030400000|2023-05-25 16:00:00|12620.8|12616.8|12609.8|12605.8|12625.4|12621.4|12603.6|12599.6|47236
1685034000000|2023-05-25 17:00:00|12612.9|12608.9|12606.7|12602.7|12619.2|12615.2|12603.6|12599.6|11270
1685037600000|2023-05-25 18:00:00|12603.6|12599.6|12581.7|12577.7|12606.7|12602.7|12581.7|12577.7|30269
1685041200000|2023-05-25 19:00:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12569.2|12565.2|15599
1685044800000|2023-05-25 20:00:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|8503
1685052000000|2023-05-25 22:00:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|652
1685055600000|2023-05-25 23:00:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|227
1685059200000|2023-05-26 00:00:00|12581.7|12577.7|12567.6|12563.6|12584.8|12580.8|12566.1|12562.1|1040
1685062800000|2023-05-26 01:00:00|12566.1|12562.1|12581.7|12577.7|12587.9|12583.9|12562.9|12558.9|1102
1685066400000|2023-05-26 02:00:00|12578.6|12574.6|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|351
1685070000000|2023-05-26 03:00:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|1562
1685073600000|2023-05-26 04:00:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|1558
1685077200000|2023-05-26 05:00:00|12586.4|12582.4|12587.9|12583.9|12594.2|12590.2|12584.8|12580.8|857
1685080800000|2023-05-26 06:00:00|12584.8|12580.8|12597.3|12593.3|12600.4|12596.4|12581.7|12577.7|2679
1685084400000|2023-05-26 07:00:00|12594.2|12590.2|12612.9|12608.9|12612.9|12608.9|12572.3|12568.3|5061
1685088000000|2023-05-26 08:00:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12600.4|12596.4|6614
1685091600000|2023-05-26 09:00:00|12606.7|12602.7|12622.3|12618.3|12625.4|12621.4|12600.4|12596.4|2734
1685095200000|2023-05-26 10:00:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|2239
1685098800000|2023-05-26 11:00:00|12616.1|12612.1|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|7348
1685102400000|2023-05-26 12:00:00|12611.4|12607.4|12575.4|12571.4|12625.4|12621.4|12544.2|12540.2|19649
1685106000000|2023-05-26 13:00:00|12573.9|12569.9|12558.3|12554.3|12581.7|12577.7|12544.2|12540.2|36983
1685109600000|2023-05-26 14:00:00|12559.8|12555.8|12559.8|12555.8|12619.2|12615.2|12550.4|12546.4|17345
1685113200000|2023-05-26 15:00:00|12556.7|12552.7|12569.2|12565.2|12578.6|12574.6|12531.7|12527.7|21131
1685116800000|2023-05-26 16:00:00|12572.3|12568.3|12594.2|12590.2|12594.2|12590.2|12562.9|12558.9|17325
1685120400000|2023-05-26 17:00:00|12597.3|12593.3|12616.1|12612.1|12616.1|12612.1|12594.2|12590.2|9346
1685124000000|2023-05-26 18:00:00|12612.9|12608.9|12619.2|12615.2|12625.4|12621.4|12612.9|12608.9|8693
1685127600000|2023-05-26 19:00:00|12622.3|12618.3|12644.2|12640.2|12644.2|12640.2|12622.3|12618.3|10542
1685131200000|2023-05-26 20:00:00|12641.1|12637.1|12631.7|12627.7|12641.1|12637.1|12631.7|12627.7|3706
1685311200000|2023-05-28 22:00:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12572.3|12568.3|2297
1685314800000|2023-05-28 23:00:00|12616.1|12612.1|12603.6|12599.6|12619.2|12615.2|12603.6|12599.6|493
1685318400000|2023-05-29 00:00:00|12600.4|12596.4|12606.7|12602.7|12609.8|12605.8|12594.2|12590.2|1286
1685322000000|2023-05-29 01:00:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|484
1685325600000|2023-05-29 02:00:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|396
1685329200000|2023-05-29 03:00:00|12617.6|12613.6|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|308
1685332800000|2023-05-29 04:00:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|173
1685336400000|2023-05-29 05:00:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|332
1685340000000|2023-05-29 06:00:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12603.6|12599.6|718
1685343600000|2023-05-29 07:00:00|12609.8|12605.8|12619.2|12615.2|12619.2|12615.2|12605.1|12601.1|809
1685347200000|2023-05-29 08:00:00|12617.6|12613.6|12641.1|12637.1|12644.2|12640.2|12609.8|12605.8|1296
1685350800000|2023-05-29 09:00:00|12637.9|12633.9|12681.7|12677.7|12681.7|12677.7|12634.8|12630.8|2389
1685354400000|2023-05-29 10:00:00|12684.8|12680.8|12672.3|12668.3|12684.8|12680.8|12672.3|12668.3|1455
1685358000000|2023-05-29 11:00:00|12675.4|12671.4|12683.3|12679.3|12684.8|12680.8|12672.3|12668.3|1173
1685361600000|2023-05-29 12:00:00|12681.7|12677.7|12694.2|12690.2|12700.4|12696.4|12681.7|12677.7|3058
1685365200000|2023-05-29 13:00:00|12691.1|12687.1|12687.9|12683.9|12697.3|12693.3|12684.8|12680.8|4009
1685368800000|2023-05-29 14:00:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|889
1685372400000|2023-05-29 15:00:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|1476
1685376000000|2023-05-29 16:00:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|744
1685397600000|2023-05-29 22:00:00|12672.3|12668.3|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|932
1685401200000|2023-05-29 23:00:00|12669.2|12665.2|12684.8|12680.8|12687.9|12683.9|12666.1|12662.1|1589
1685404800000|2023-05-30 00:00:00|12681.7|12677.7|12687.9|12683.9|12694.2|12690.2|12678.6|12674.6|2408
1685408400000|2023-05-30 01:00:00|12684.8|12680.8|12695.8|12691.8|12697.3|12693.3|12678.6|12674.6|1726
1685412000000|2023-05-30 02:00:00|12694.2|12690.2|12700.4|12696.4|12703.6|12699.6|12691.1|12687.1|1852
1685415600000|2023-05-30 03:00:00|12703.6|12699.6|12703.6|12699.6|12712.9|12708.9|12700.4|12696.4|1078
1685419200000|2023-05-30 04:00:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|683
1685422800000|2023-05-30 05:00:00|12698.9|12694.9|12691.1|12687.1|12698.9|12694.9|12687.9|12683.9|1077
1685426400000|2023-05-30 06:00:00|12689.5|12685.5|12687.9|12683.9|12703.6|12699.6|12681.7|12677.7|6266
1685430000000|2023-05-30 07:00:00|12689.5|12685.5|12716.1|12712.1|12722.3|12718.3|12681.7|12677.7|7903
1685433600000|2023-05-30 08:00:00|12712.9|12708.9|12700.4|12696.4|12716.1|12712.1|12697.3|12693.3|4506
1685437200000|2023-05-30 09:00:00|12702|12698|12725.4|12721.4|12737.9|12733.9|12694.2|12690.2|3923
1685440800000|2023-05-30 10:00:00|12722.3|12718.3|12737.9|12733.9|12741.1|12737.1|12717.6|12713.6|4430
1685444400000|2023-05-30 11:00:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12725.4|12721.4|7578
1685448000000|2023-05-30 12:00:00|12741.1|12737.1|12712.9|12708.9|12759.8|12755.8|12709.8|12705.8|25976
1685451600000|2023-05-30 13:00:00|12716.1|12712.1|12709.8|12705.8|12722.3|12718.3|12684.8|12680.8|30096
1685455200000|2023-05-30 14:00:00|12703.6|12699.6|12734.8|12730.8|12737.9|12733.9|12697.3|12693.3|17621
1685458800000|2023-05-30 15:00:00|12731.7|12727.7|12756.7|12752.7|12769.2|12765.2|12731.7|12727.7|22041
1685462400000|2023-05-30 16:00:00|12759.8|12755.8|12750.4|12746.4|12766.1|12762.1|12747.3|12743.3|20636
1685466000000|2023-05-30 17:00:00|12753.6|12749.6|12778.6|12774.6|12781.7|12777.7|12750.4|12746.4|16653
1685469600000|2023-05-30 18:00:00|12775.4|12771.4|12759.8|12755.8|12778.6|12774.6|12750.4|12746.4|16731
1685473200000|2023-05-30 19:00:00|12756.7|12752.7|12772.3|12768.3|12775.4|12771.4|12750.4|12746.4|15155
1685476800000|2023-05-30 20:00:00|12769.2|12765.2|12759.8|12755.8|12775.4|12771.4|12753.6|12749.6|9780
1685484000000|2023-05-30 22:00:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12747.3|12743.3|675
1685487600000|2023-05-30 23:00:00|12756.7|12752.7|12756.7|12752.7|12762.9|12758.9|12750.4|12746.4|676
1685491200000|2023-05-31 00:00:00|12758.3|12754.3|12766.1|12762.1|12769.2|12765.2|12756.7|12752.7|1493
1685494800000|2023-05-31 01:00:00|12767.6|12763.6|12775.4|12771.4|12787.9|12783.9|12762.9|12758.9|2376
1685498400000|2023-05-31 02:00:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|1811
1685502000000|2023-05-31 03:00:00|12778.6|12774.6|12784.8|12780.8|12787.9|12783.9|12778.6|12774.6|867
1685505600000|2023-05-31 04:00:00|12783.3|12779.3|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|728
1685509200000|2023-05-31 05:00:00|12784.8|12780.8|12800.4|12796.4|12812.9|12808.9|12784.8|12780.8|4558
1685512800000|2023-05-31 06:00:00|12797.3|12793.3|12812.9|12808.9|12828.6|12824.6|12797.3|12793.3|5251
1685516400000|2023-05-31 07:00:00|12809.8|12805.8|12803.6|12799.6|12809.8|12805.8|12794.2|12790.2|5680
1685520000000|2023-05-31 08:00:00|12805.1|12801.1|12816.1|12812.1|12828.6|12824.6|12800.4|12796.4|4191
1685523600000|2023-05-31 09:00:00|12812.9|12808.9|12828.6|12824.6|12828.6|12824.6|12803.6|12799.6|4702
1685527200000|2023-05-31 10:00:00|12825.4|12821.4|12822.3|12818.3|12831.7|12827.7|12819.2|12815.2|1552
1685530800000|2023-05-31 11:00:00|12825.4|12821.4|12831.7|12827.7|12831.7|12827.7|12819.2|12815.2|5254
1685534400000|2023-05-31 12:00:00|12828.6|12824.6|12778.6|12774.6|12831.7|12827.7|12772.3|12768.3|14032
1685538000000|2023-05-31 13:00:00|12777|12773|12803.6|12799.6|12812.9|12808.9|12762.9|12758.9|17913
1685541600000|2023-05-31 14:00:00|12791.1|12787.1|12809.8|12805.8|12812.9|12808.9|12756.7|12752.7|24536
1685545200000|2023-05-31 15:00:00|12812.9|12808.9|12809.8|12805.8|12825.4|12821.4|12794.2|12790.2|16418
1685548800000|2023-05-31 16:00:00|12806.7|12802.7|12822.3|12818.3|12822.3|12818.3|12794.2|12790.2|10561
1685552400000|2023-05-31 17:00:00|12819.2|12815.2|12825.4|12821.4|12831.7|12827.7|12816.1|12812.1|10288
1685556000000|2023-05-31 18:00:00|12822.3|12818.3|12834.8|12830.8|12841.1|12837.1|12822.3|12818.3|12822
1685559600000|2023-05-31 19:00:00|12831.7|12827.7|12850.4|12846.4|12872.3|12868.3|12831.7|12827.7|28430
1685563200000|2023-05-31 20:00:00|12847.3|12843.3|12834.8|12830.8|12850.4|12846.4|12831.7|12827.7|19924
1685570400000|2023-05-31 22:00:00|12837.9|12833.9|12841.1|12837.1|12844.2|12840.2|12834.8|12830.8|1198
1685574000000|2023-05-31 23:00:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12837.9|12833.9|1004
1685577600000|2023-06-01 00:00:00|12847.3|12843.3|12847.3|12843.3|12856.7|12852.7|12844.2|12840.2|1911
1685581200000|2023-06-01 01:00:00|12844.2|12840.2|12825.4|12821.4|12850.4|12846.4|12825.4|12821.4|2677
1685584800000|2023-06-01 02:00:00|12828.6|12824.6|12816.1|12812.1|12831.7|12827.7|12809.8|12805.8|1462
1685588400000|2023-06-01 03:00:00|12819.2|12815.2|12812.9|12808.9|12822.3|12818.3|12806.7|12802.7|1297
1685592000000|2023-06-01 04:00:00|12814.5|12810.5|12816.1|12812.1|12816.1|12812.1|12806.7|12802.7|1104
1685595600000|2023-06-01 05:00:00|12819.2|12815.2|12809.8|12805.8|12819.2|12815.2|12806.7|12802.7|888
1685599200000|2023-06-01 06:00:00|12812.9|12808.9|12797.3|12793.3|12822.3|12818.3|12797.3|12793.3|4348
1685602800000|2023-06-01 07:00:00|12800.4|12796.4|12794.2|12790.2|12803.6|12799.6|12784.8|12780.8|4910
1685606400000|2023-06-01 08:00:00|12791.1|12787.1|12803.6|12799.6|12806.7|12802.7|12787.9|12783.9|4500
1685610000000|2023-06-01 09:00:00|12800.4|12796.4|12794.2|12790.2|12806.7|12802.7|12794.2|12790.2|3578
1685613600000|2023-06-01 10:00:00|12797.3|12793.3|12812.9|12808.9|12812.9|12808.9|12794.2|12790.2|4020
1685617200000|2023-06-01 11:00:00|12816.1|12812.1|12850.4|12846.4|12853.6|12849.6|12809.8|12805.8|8807
1685620800000|2023-06-01 12:00:00|12853.6|12849.6|12903.6|12899.6|12906.7|12902.7|12827|12823|24021
1685624400000|2023-06-01 13:00:00|12902|12898|12909.8|12905.8|12925.4|12921.4|12894.2|12890.2|17284
1685628000000|2023-06-01 14:00:00|12908.3|12904.3|12891.1|12887.1|12947.3|12943.3|12881.7|12877.7|21754
1685631600000|2023-06-01 15:00:00|12887.9|12883.9|12891.1|12887.1|12894.2|12890.2|12872.3|12868.3|12035
1685635200000|2023-06-01 16:00:00|12894.2|12890.2|12869.2|12865.2|12894.2|12890.2|12866.1|12862.1|7117
1685638800000|2023-06-01 17:00:00|12872.3|12868.3|12881.7|12877.7|12884.8|12880.8|12866.1|12862.1|4507
1685642400000|2023-06-01 18:00:00|12884.8|12880.8|12887.9|12883.9|12897.3|12893.3|12881.7|12877.7|7722
1685646000000|2023-06-01 19:00:00|12891.1|12887.1|12900.4|12896.4|12900.4|12896.4|12881.7|12877.7|8798
1685649600000|2023-06-01 20:00:00|12897.3|12893.3|12909.8|12905.8|12909.8|12905.8|12897.3|12893.3|7079
1685656800000|2023-06-01 22:00:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|416
1685660400000|2023-06-01 23:00:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|219
1685664000000|2023-06-02 00:00:00|12897.3|12893.3|12897.3|12893.3|12900.4|12896.4|12891.1|12887.1|602
1685667600000|2023-06-02 01:00:00|12900.4|12896.4|12887.9|12883.9|12900.4|12896.4|12884.8|12880.8|798
1685671200000|2023-06-02 02:00:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12886.4|12882.4|1008
1685674800000|2023-06-02 03:00:00|12891.1|12887.1|12884.8|12880.8|12891.1|12887.1|12884.8|12880.8|259
1685678400000|2023-06-02 04:00:00|12887.9|12883.9|12884.8|12880.8|12887.9|12883.9|12883.3|12879.3|441
1685682000000|2023-06-02 05:00:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|752
1685685600000|2023-06-02 06:00:00|12884.8|12880.8|12894.2|12890.2|12894.2|12890.2|12878.6|12874.6|2255
1685689200000|2023-06-02 07:00:00|12891.1|12887.1|12887.9|12883.9|12900.4|12896.4|12884.8|12880.8|3655
1685692800000|2023-06-02 08:00:00|12884.8|12880.8|12887.9|12883.9|12894.2|12890.2|12881.7|12877.7|1590
1685696400000|2023-06-02 09:00:00|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|12881.7|12877.7|1690
1685700000000|2023-06-02 10:00:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|1379
1685703600000|2023-06-02 11:00:00|12884.8|12880.8|12909.8|12905.8|12909.8|12905.8|12884.8|12880.8|3387
1685707200000|2023-06-02 12:00:00|12912.9|12908.9|12862.9|12858.9|12912.9|12908.9|12831.7|12827.7|25251
1685710800000|2023-06-02 13:00:00|12859.8|12855.8|12837.9|12833.9|12891.1|12887.1|12834.8|12830.8|18165
1685714400000|2023-06-02 14:00:00|12841.1|12837.1|12831.7|12827.7|12844.2|12840.2|12809.8|12805.8|17367
1685718000000|2023-06-02 15:00:00|12834.8|12830.8|12816.1|12812.1|12834.8|12830.8|12812.9|12808.9|9051
1685721600000|2023-06-02 16:00:00|12819.2|12815.2|12800.4|12796.4|12822.3|12818.3|12794.2|12790.2|8623
1685725200000|2023-06-02 17:00:00|12803.6|12799.6|12787.9|12783.9|12809.8|12805.8|12787.9|12783.9|5121
1685728800000|2023-06-02 18:00:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12784.8|12780.8|6933
1685732400000|2023-06-02 19:00:00|12797.3|12793.3|12791.1|12787.1|12800.4|12796.4|12791.1|12787.1|7290
1685736000000|2023-06-02 20:00:00|12787.9|12783.9|12787.9|12783.9|12794.2|12790.2|12784.8|12780.8|6809
1685916000000|2023-06-04 22:00:00|12775.4|12771.4|12784.8|12780.8|12787.9|12783.9|12772.3|12768.3|1159
1685919600000|2023-06-04 23:00:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|988
1685923200000|2023-06-05 00:00:00|12778.6|12774.6|12766.1|12762.1|12781.7|12777.7|12762.9|12758.9|1278
1685926800000|2023-06-05 01:00:00|12769.2|12765.2|12762.9|12758.9|12769.2|12765.2|12756.7|12752.7|1291
1685930400000|2023-06-05 02:00:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|295
1685934000000|2023-06-05 03:00:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|389
1685937600000|2023-06-05 04:00:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|262
1685941200000|2023-06-05 05:00:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|480
1685944800000|2023-06-05 06:00:00|12756.7|12752.7|12737.9|12733.9|12756.7|12752.7|12728.6|12724.6|3228
1685948400000|2023-06-05 07:00:00|12734.8|12730.8|12725.4|12721.4|12737.9|12733.9|12716.1|12712.1|4085
1685952000000|2023-06-05 08:00:00|12722.3|12718.3|12716.1|12712.1|12731.7|12727.7|12712.9|12708.9|2307
1685955600000|2023-06-05 09:00:00|12712.9|12708.9|12722.3|12718.3|12725.4|12721.4|12709.8|12705.8|4107
1685959200000|2023-06-05 10:00:00|12719.2|12715.2|12706.7|12702.7|12722.3|12718.3|12706.7|12702.7|2473
1685962800000|2023-06-05 11:00:00|12705.1|12701.1|12691.1|12687.1|12712.9|12708.9|12681.7|12677.7|5545
1685966400000|2023-06-05 12:00:00|12687.9|12683.9|12716.1|12712.1|12719.2|12715.2|12681.7|12677.7|10679
1685970000000|2023-06-05 13:00:00|12719.2|12715.2|12728.6|12724.6|12734.8|12730.8|12703.6|12699.6|12265
1685973600000|2023-06-05 14:00:00|12727|12723|12775.4|12771.4|12825.4|12821.4|12727|12723|25420
1685977200000|2023-06-05 15:00:00|12772.3|12768.3|12794.2|12790.2|12794.2|12790.2|12769.2|12765.2|11622
1685980800000|2023-06-05 16:00:00|12797.3|12793.3|12775.4|12771.4|12806.7|12802.7|12772.3|12768.3|5997
1685984400000|2023-06-05 17:00:00|12778.6|12774.6|12769.2|12765.2|12778.6|12774.6|12759.8|12755.8|5239
1685988000000|2023-06-05 18:00:00|12772.3|12768.3|12791.1|12787.1|12800.4|12796.4|12769.2|12765.2|8068
1685991600000|2023-06-05 19:00:00|12794.2|12790.2|12781.7|12777.7|12800.4|12796.4|12781.7|12777.7|9316
1685995200000|2023-06-05 20:00:00|12784.8|12780.8|12794.2|12790.2|12797.3|12793.3|12781.7|12777.7|8273
1686002400000|2023-06-05 22:00:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12791.1|12787.1|664
1686006000000|2023-06-05 23:00:00|12795.8|12791.8|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|317
1686009600000|2023-06-06 00:00:00|12794.2|12790.2|12787.9|12783.9|12797.3|12793.3|12781.7|12777.7|541
1686013200000|2023-06-06 01:00:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|474
1686016800000|2023-06-06 02:00:00|12784.8|12780.8|12775.4|12771.4|12784.8|12780.8|12772.3|12768.3|692
1686020400000|2023-06-06 03:00:00|12778.6|12774.6|12769.2|12765.2|12781.7|12777.7|12769.2|12765.2|474
1686024000000|2023-06-06 04:00:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12762.9|12758.9|1874
1686027600000|2023-06-06 05:00:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12769.2|12765.2|799
1686031200000|2023-06-06 06:00:00|12777|12773|12781.7|12777.7|12791.1|12787.1|12769.2|12765.2|2370
1686034800000|2023-06-06 07:00:00|12778.6|12774.6|12806.7|12802.7|12812.9|12808.9|12766.1|12762.1|4567
1686038400000|2023-06-06 08:00:00|12803.6|12799.6|12825.4|12821.4|12834.8|12830.8|12803.6|12799.6|5759
1686042000000|2023-06-06 09:00:00|12827|12823|12825.4|12821.4|12834.8|12830.8|12819.2|12815.2|3062
1686045600000|2023-06-06 10:00:00|12822.3|12818.3|12822.3|12818.3|12831.7|12827.7|12819.2|12815.2|1872
1686049200000|2023-06-06 11:00:00|12819.2|12815.2|12812.9|12808.9|12825.4|12821.4|12812.9|12808.9|4132
1686052800000|2023-06-06 12:00:00|12816.1|12812.1|12759.8|12755.8|12825.4|12821.4|12756.7|12752.7|12618
1686056400000|2023-06-06 13:00:00|12762.9|12758.9|12734.8|12730.8|12781.7|12777.7|12734.8|12730.8|11793
1686060000000|2023-06-06 14:00:00|12731.7|12727.7|12756.7|12752.7|12769.2|12765.2|12731.7|12727.7|10448
1686063600000|2023-06-06 15:00:00|12753.6|12749.6|12775.4|12771.4|12784.8|12780.8|12741.1|12737.1|10890
1686067200000|2023-06-06 16:00:00|12772.3|12768.3|12784.8|12780.8|12784.8|12780.8|12766.1|12762.1|4600
1686070800000|2023-06-06 17:00:00|12781.7|12777.7|12791.1|12787.1|12791.1|12787.1|12772.3|12768.3|6406
1686074400000|2023-06-06 18:00:00|12794.2|12790.2|12791.1|12787.1|12800.4|12796.4|12784.8|12780.8|8261
1686078000000|2023-06-06 19:00:00|12794.2|12790.2|12803.6|12799.6|12806.7|12802.7|12794.2|12790.2|6161
1686081600000|2023-06-06 20:00:00|12800.4|12796.4|12831.7|12827.7|12833.3|12829.3|12800.4|12796.4|8428
1686088800000|2023-06-06 22:00:00|12828.6|12824.6|12834.8|12830.8|12841.1|12837.1|12828.6|12824.6|1468
1686092400000|2023-06-06 23:00:00|12831.7|12827.7|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|544
1686096000000|2023-06-07 00:00:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12828.6|12824.6|846
1686099600000|2023-06-07 01:00:00|12837.9|12833.9|12831.7|12827.7|12850.4|12846.4|12831.7|12827.7|2397
1686103200000|2023-06-07 02:00:00|12833.3|12829.3|12844.2|12840.2|12844.2|12840.2|12831.7|12827.7|1008
1686106800000|2023-06-07 03:00:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|762
1686110400000|2023-06-07 04:00:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|294
1686114000000|2023-06-07 05:00:00|12841.1|12837.1|12850.4|12846.4|12850.4|12846.4|12837.9|12833.9|664
1686117600000|2023-06-07 06:00:00|12847.3|12843.3|12834.8|12830.8|12850.4|12846.4|12831.7|12827.7|1900
1686121200000|2023-06-07 07:00:00|12831.7|12827.7|12812.9|12808.9|12837.9|12833.9|12812.9|12808.9|3871
1686124800000|2023-06-07 08:00:00|12809.8|12805.8|12827|12823|12834.8|12830.8|12806.7|12802.7|4020
1686128400000|2023-06-07 09:00:00|12828.6|12824.6|12831.7|12827.7|12837.9|12833.9|12819.2|12815.2|2061
1686132000000|2023-06-07 10:00:00|12828.6|12824.6|12812.9|12808.9|12831.7|12827.7|12812.9|12808.9|1672
1686135600000|2023-06-07 11:00:00|12816.1|12812.1|12812.9|12808.9|12822.3|12818.3|12806.7|12802.7|4643
1686139200000|2023-06-07 12:00:00|12811.4|12807.4|12769.2|12765.2|12812.9|12808.9|12769.2|12765.2|13380
1686142800000|2023-06-07 13:00:00|12772.3|12768.3|12794.2|12790.2|12797.3|12793.3|12769.2|12765.2|10580
1686146400000|2023-06-07 14:00:00|12789.5|12785.5|12712.9|12708.9|12789.5|12785.5|12709.8|12705.8|28661
1686150000000|2023-06-07 15:00:00|12716.1|12712.1|12672.3|12668.3|12716.1|12712.1|12669.2|12665.2|18796
1686153600000|2023-06-07 16:00:00|12670.8|12666.8|12656.7|12652.7|12678.6|12674.6|12653.6|12649.6|9728
1686157200000|2023-06-07 17:00:00|12653.6|12649.6|12647.3|12643.3|12656.7|12652.7|12641.1|12637.1|11974
1686160800000|2023-06-07 18:00:00|12644.2|12640.2|12653.6|12649.6|12662.9|12658.9|12641.1|12637.1|10884
1686164400000|2023-06-07 19:00:00|12656.7|12652.7|12644.2|12640.2|12662.9|12658.9|12641.1|12637.1|10367
1686168000000|2023-06-07 20:00:00|12647.3|12643.3|12639.5|12635.5|12650.4|12646.4|12637.9|12633.9|6813
1686175200000|2023-06-07 22:00:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|341
1686178800000|2023-06-07 23:00:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|419
1686182400000|2023-06-08 00:00:00|12653.6|12649.6|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|1117
1686186000000|2023-06-08 01:00:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12637.9|12633.9|1134
1686189600000|2023-06-08 02:00:00|12642.6|12638.6|12641.1|12637.1|12644.2|12640.2|12631.7|12627.7|1125
1686193200000|2023-06-08 03:00:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|552
1686196800000|2023-06-08 04:00:00|12637.9|12633.9|12647.3|12643.3|12650.4|12646.4|12637.9|12633.9|500
1686200400000|2023-06-08 05:00:00|12648.9|12644.9|12637.9|12633.9|12650.4|12646.4|12634.8|12630.8|1199
1686204000000|2023-06-08 06:00:00|12634.8|12630.8|12616.1|12612.1|12637.9|12633.9|12612.9|12608.9|3800
1686207600000|2023-06-08 07:00:00|12612.9|12608.9|12631.7|12627.7|12634.8|12630.8|12606.7|12602.7|5303
1686211200000|2023-06-08 08:00:00|12628.6|12624.6|12625.4|12621.4|12637.9|12633.9|12616.1|12612.1|3535
1686214800000|2023-06-08 09:00:00|12627|12623|12622.3|12618.3|12631.7|12627.7|12619.2|12615.2|2380
1686218400000|2023-06-08 10:00:00|12619.2|12615.2|12606.7|12602.7|12619.2|12615.2|12603.6|12599.6|2191
1686222000000|2023-06-08 11:00:00|12609.8|12605.8|12603.6|12599.6|12619.2|12615.2|12603.6|12599.6|4901
1686225600000|2023-06-08 12:00:00|12606.7|12602.7|12637.9|12633.9|12659.8|12655.8|12587.9|12583.9|22370
1686229200000|2023-06-08 13:00:00|12636.4|12632.4|12694.2|12690.2|12700.4|12696.4|12628.6|12624.6|18176
1686232800000|2023-06-08 14:00:00|12691.1|12687.1|12712.9|12708.9|12725.4|12721.4|12684.8|12680.8|15783
1686236400000|2023-06-08 15:00:00|12716.1|12712.1|12747.3|12743.3|12747.3|12743.3|12706.7|12702.7|12694
1686240000000|2023-06-08 16:00:00|12744.2|12740.2|12731.7|12727.7|12747.3|12743.3|12725.4|12721.4|8583
1686243600000|2023-06-08 17:00:00|12728.6|12724.6|12747.3|12743.3|12747.3|12743.3|12728.6|12724.6|5324
1686247200000|2023-06-08 18:00:00|12744.2|12740.2|12766.1|12762.1|12766.1|12762.1|12744.2|12740.2|8817
1686250800000|2023-06-08 19:00:00|12762.9|12758.9|12762.9|12758.9|12769.2|12765.2|12750.4|12746.4|8478
1686254400000|2023-06-08 20:00:00|12766.1|12762.1|12752|12748|12766.1|12762.1|12750.4|12746.4|5058
1686261600000|2023-06-08 22:00:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|482
1686265200000|2023-06-08 23:00:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|362
1686268800000|2023-06-09 00:00:00|12750.4|12746.4|12741.1|12737.1|12750.4|12746.4|12741.1|12737.1|1351
1686272400000|2023-06-09 01:00:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|1253
1686276000000|2023-06-09 02:00:00|12731.7|12727.7|12731.7|12727.7|12741.1|12737.1|12728.6|12724.6|744
1686279600000|2023-06-09 03:00:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|421
1686283200000|2023-06-09 04:00:00|12734.8|12730.8|12747.3|12743.3|12747.3|12743.3|12734.8|12730.8|1066
1686286800000|2023-06-09 05:00:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|696
1686290400000|2023-06-09 06:00:00|12744.2|12740.2|12734.8|12730.8|12747.3|12743.3|12731.7|12727.7|2228
1686294000000|2023-06-09 07:00:00|12737.9|12733.9|12722.3|12718.3|12744.2|12740.2|12716.1|12712.1|4681
1686297600000|2023-06-09 08:00:00|12719.2|12715.2|12712.9|12708.9|12722.3|12718.3|12706.7|12702.7|4031
1686301200000|2023-06-09 09:00:00|12716.1|12712.1|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|2535
1686304800000|2023-06-09 10:00:00|12714.5|12710.5|12716.1|12712.1|12725.4|12721.4|12709.8|12705.8|2981
1686308400000|2023-06-09 11:00:00|12712.9|12708.9|12709.8|12705.8|12722.3|12718.3|12709.8|12705.8|3990
1686312000000|2023-06-09 12:00:00|12712.9|12708.9|12731.7|12727.7|12769.2|12765.2|12694.2|12690.2|17460
1686315600000|2023-06-09 13:00:00|12734.8|12730.8|12700.4|12696.4|12747.3|12743.3|12684.8|12680.8|15846
1686319200000|2023-06-09 14:00:00|12697.3|12693.3|12731.7|12727.7|12737.9|12733.9|12694.2|12690.2|16697
1686322800000|2023-06-09 15:00:00|12730.1|12726.1|12741.1|12737.1|12750.4|12746.4|12722.3|12718.3|9844
1686326400000|2023-06-09 16:00:00|12737.9|12733.9|12747.3|12743.3|12753.6|12749.6|12737.9|12733.9|6573
1686330000000|2023-06-09 17:00:00|12750.4|12746.4|12766.1|12762.1|12769.2|12765.2|12747.3|12743.3|5966
1686333600000|2023-06-09 18:00:00|12762.9|12758.9|12750.4|12746.4|12769.2|12765.2|12747.3|12743.3|7567
1686337200000|2023-06-09 19:00:00|12753.6|12749.6|12741.1|12737.1|12756.7|12752.7|12741.1|12737.1|5065
1686340800000|2023-06-09 20:00:00|12744.2|12740.2|12748.9|12744.9|12753.6|12749.6|12744.2|12740.2|3042
1686520800000|2023-06-11 22:00:00|12731.7|12727.7|12744.2|12740.2|12747.3|12743.3|12722.3|12718.3|1487
1686524400000|2023-06-11 23:00:00|12741.1|12737.1|12753.6|12749.6|12756.7|12752.7|12737.9|12733.9|588
1686528000000|2023-06-12 00:00:00|12756.7|12752.7|12753.6|12749.6|12766.1|12762.1|12753.6|12749.6|1201
1686531600000|2023-06-12 01:00:00|12750.4|12746.4|12747.3|12743.3|12759.8|12755.8|12747.3|12743.3|883
1686535200000|2023-06-12 02:00:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|429
1686538800000|2023-06-12 03:00:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|141
1686542400000|2023-06-12 04:00:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|401
1686546000000|2023-06-12 05:00:00|12744.2|12740.2|12731.7|12727.7|12744.2|12740.2|12731.7|12727.7|1359
1686549600000|2023-06-12 06:00:00|12734.8|12730.8|12737.9|12733.9|12747.3|12743.3|12731.7|12727.7|1378
1686553200000|2023-06-12 07:00:00|12734.8|12730.8|12720.8|12716.8|12737.9|12733.9|12716.1|12712.1|3493
1686556800000|2023-06-12 08:00:00|12719.2|12715.2|12731.7|12727.7|12731.7|12727.7|12712.9|12708.9|2467
1686560400000|2023-06-12 09:00:00|12734.8|12730.8|12737.9|12733.9|12744.2|12740.2|12731.7|12727.7|2874
1686564000000|2023-06-12 10:00:00|12739.5|12735.5|12753.6|12749.6|12766.1|12762.1|12739.5|12735.5|4320
1686567600000|2023-06-12 11:00:00|12755.1|12751.1|12753.6|12749.6|12759.8|12755.8|12741.1|12737.1|4229
1686571200000|2023-06-12 12:00:00|12750.4|12746.4|12800.4|12796.4|12809.8|12805.8|12747.3|12743.3|15258
1686574800000|2023-06-12 13:00:00|12797.3|12793.3|12687.9|12683.9|12803.6|12799.6|12681.7|12677.7|19640
1686578400000|2023-06-12 14:00:00|12691.1|12687.1|12694.2|12690.2|12712.9|12708.9|12669.2|12665.2|20074
1686582000000|2023-06-12 15:00:00|12691.1|12687.1|12691.1|12687.1|12719.2|12715.2|12691.1|12687.1|8843
1686585600000|2023-06-12 16:00:00|12694.2|12690.2|12695.8|12691.8|12703.6|12699.6|12687.9|12683.9|8042
1686589200000|2023-06-12 17:00:00|12697.3|12693.3|12700.4|12696.4|12709.8|12705.8|12673.9|12669.9|6627
1686592800000|2023-06-12 18:00:00|12697.3|12693.3|12716.1|12712.1|12719.2|12715.2|12697.3|12693.3|7104
1686596400000|2023-06-12 19:00:00|12719.2|12715.2|12753.6|12749.6|12759.8|12755.8|12716.1|12712.1|17108
1686600000000|2023-06-12 20:00:00|12756.7|12752.7|12745.8|12741.8|12759.8|12755.8|12741.1|12737.1|7923
1686607200000|2023-06-12 22:00:00|12736.4|12732.4|12744.2|12740.2|12744.2|12740.2|12734.8|12730.8|598
1686610800000|2023-06-12 23:00:00|12747.3|12743.3|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|546
1686614400000|2023-06-13 00:00:00|12753.6|12749.6|12744.2|12740.2|12756.7|12752.7|12744.2|12740.2|437
1686618000000|2023-06-13 01:00:00|12745.8|12741.8|12775.4|12771.4|12775.4|12771.4|12744.2|12740.2|1998
1686621600000|2023-06-13 02:00:00|12772.3|12768.3|12769.2|12765.2|12781.7|12777.7|12769.2|12765.2|1761
1686625200000|2023-06-13 03:00:00|12772.3|12768.3|12766.1|12762.1|12772.3|12768.3|12759.8|12755.8|1541
1686628800000|2023-06-13 04:00:00|12762.9|12758.9|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|1173
1686632400000|2023-06-13 05:00:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|1371
1686636000000|2023-06-13 06:00:00|12759.8|12755.8|12744.2|12740.2|12762.9|12758.9|12734.8|12730.8|4142
1686639600000|2023-06-13 07:00:00|12747.3|12743.3|12756.7|12752.7|12762.9|12758.9|12744.2|12740.2|4782
1686643200000|2023-06-13 08:00:00|12759.8|12755.8|12769.2|12765.2|12775.4|12771.4|12750.4|12746.4|2957
1686646800000|2023-06-13 09:00:00|12772.3|12768.3|12762.9|12758.9|12772.3|12768.3|12756.7|12752.7|3067
1686650400000|2023-06-13 10:00:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12747.3|12743.3|2366
1686654000000|2023-06-13 11:00:00|12762.9|12758.9|12775.4|12771.4|12778.6|12774.6|12753.6|12749.6|4601
1686657600000|2023-06-13 12:00:00|12778.6|12774.6|12803.6|12799.6|12841.1|12837.1|12723.9|12719.9|28914
1686661200000|2023-06-13 13:00:00|12806.7|12802.7|12684.8|12680.8|12816.1|12812.1|12681.7|12677.7|24723
1686664800000|2023-06-13 14:00:00|12686.4|12682.4|12681.7|12677.7|12694.2|12690.2|12662.9|12658.9|20314
1686668400000|2023-06-13 15:00:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12669.2|12665.2|10416
1686672000000|2023-06-13 16:00:00|12684.8|12680.8|12687.9|12683.9|12694.2|12690.2|12678.6|12674.6|7146
1686675600000|2023-06-13 17:00:00|12691.1|12687.1|12656.7|12652.7|12705.1|12701.1|12653.6|12649.6|12532
1686679200000|2023-06-13 18:00:00|12658.3|12654.3|12625.4|12621.4|12659.8|12655.8|12622.3|12618.3|15047
1686682800000|2023-06-13 19:00:00|12622.3|12618.3|12637.9|12633.9|12641.1|12637.1|12616.1|12612.1|8809
1686686400000|2023-06-13 20:00:00|12641.1|12637.1|12650.4|12646.4|12650.4|12646.4|12634.8|12630.8|5572
1686693600000|2023-06-13 22:00:00|12653.6|12649.6|12647.3|12643.3|12656.7|12652.7|12647.3|12643.3|1086
1686697200000|2023-06-13 23:00:00|12650.4|12646.4|12647.3|12643.3|12653.6|12649.6|12641.1|12637.1|615
1686700800000|2023-06-14 00:00:00|12650.4|12646.4|12662.9|12658.9|12669.2|12665.2|12637.9|12633.9|2716
1686704400000|2023-06-14 01:00:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|938
1686708000000|2023-06-14 02:00:00|12666.1|12662.1|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|656
1686711600000|2023-06-14 03:00:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|506
1686715200000|2023-06-14 04:00:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|369
1686718800000|2023-06-14 05:00:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12653.6|12649.6|1092
1686722400000|2023-06-14 06:00:00|12656.7|12652.7|12656.7|12652.7|12662.9|12658.9|12650.4|12646.4|2646
1686726000000|2023-06-14 07:00:00|12659.8|12655.8|12672.3|12668.3|12681.7|12677.7|12647.3|12643.3|5936
1686729600000|2023-06-14 08:00:00|12669.2|12665.2|12656.7|12652.7|12678.6|12674.6|12656.7|12652.7|4072
1686733200000|2023-06-14 09:00:00|12659.8|12655.8|12666.1|12662.1|12675.4|12671.4|12650.4|12646.4|2148
1686736800000|2023-06-14 10:00:00|12662.9|12658.9|12637.9|12633.9|12662.9|12658.9|12634.8|12630.8|3347
1686740400000|2023-06-14 11:00:00|12634.8|12630.8|12641.1|12637.1|12644.2|12640.2|12622.3|12618.3|3282
1686744000000|2023-06-14 12:00:00|12644.2|12640.2|12694.2|12690.2|12697.3|12693.3|12644.2|12640.2|14620
1686747600000|2023-06-14 13:00:00|12692.6|12688.6|12681.7|12677.7|12697.3|12693.3|12662.9|12658.9|14955
1686751200000|2023-06-14 14:00:00|12678.6|12674.6|12691.1|12687.1|12703.6|12699.6|12672.3|12668.3|9139
1686754800000|2023-06-14 15:00:00|12689.5|12685.5|12694.2|12690.2|12712.9|12708.9|12678.6|12674.6|10627
1686758400000|2023-06-14 16:00:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12681.7|12677.7|8428
1686762000000|2023-06-14 17:00:00|12694.2|12690.2|12708.3|12704.3|12719.2|12715.2|12691.1|12687.1|9305
1686765600000|2023-06-14 18:00:00|12709.8|12705.8|12700.4|12696.4|12716.1|12712.1|12641.1|12637.1|32157
1686769200000|2023-06-14 19:00:00|12703.6|12699.6|12684.8|12680.8|12709.8|12705.8|12669.2|12665.2|18854
1686772800000|2023-06-14 20:00:00|12687.9|12683.9|12697.3|12693.3|12700.4|12696.4|12684.8|12680.8|6334
1686780000000|2023-06-14 22:00:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|668
1686783600000|2023-06-14 23:00:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12691.1|12687.1|341
1686787200000|2023-06-15 00:00:00|12697.3|12693.3|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|776
1686790800000|2023-06-15 01:00:00|12691.1|12687.1|12678.6|12674.6|12694.2|12690.2|12669.2|12665.2|2531
1686794400000|2023-06-15 02:00:00|12675.4|12671.4|12666.1|12662.1|12681.7|12677.7|12666.1|12662.1|1403
1686798000000|2023-06-15 03:00:00|12662.9|12658.9|12650.4|12646.4|12666.1|12662.1|12650.4|12646.4|971
1686801600000|2023-06-15 04:00:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12644.2|12640.2|986
1686805200000|2023-06-15 05:00:00|12653.6|12649.6|12637.9|12633.9|12653.6|12649.6|12637.9|12633.9|1236
1686808800000|2023-06-15 06:00:00|12634.8|12630.8|12644.2|12640.2|12650.4|12646.4|12628.6|12624.6|3962
1686812400000|2023-06-15 07:00:00|12647.3|12643.3|12666.1|12662.1|12675.4|12671.4|12631.7|12627.7|6098
1686816000000|2023-06-15 08:00:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12647.3|12643.3|4774
1686819600000|2023-06-15 09:00:00|12666.1|12662.1|12666.1|12662.1|12672.3|12668.3|12656.7|12652.7|3989
1686823200000|2023-06-15 10:00:00|12669.2|12665.2|12647.3|12643.3|12669.2|12665.2|12647.3|12643.3|2292
1686826800000|2023-06-15 11:00:00|12648.9|12644.9|12644.2|12640.2|12650.4|12646.4|12637.9|12633.9|4995
1686830400000|2023-06-15 12:00:00|12647.3|12643.3|12737.9|12733.9|12747.3|12743.3|12634.8|12630.8|23455
1686834000000|2023-06-15 13:00:00|12741.1|12737.1|12791.1|12787.1|12803.6|12799.6|12734.8|12730.8|30912
1686837600000|2023-06-15 14:00:00|12787.9|12783.9|12784.8|12780.8|12831.7|12827.7|12781.7|12777.7|21822
1686841200000|2023-06-15 15:00:00|12787.9|12783.9|12775.4|12771.4|12787.9|12783.9|12744.2|12740.2|16653
1686844800000|2023-06-15 16:00:00|12778.6|12774.6|12800.4|12796.4|12800.4|12796.4|12778.6|12774.6|6013
1686848400000|2023-06-15 17:00:00|12797.3|12793.3|12784.8|12780.8|12800.4|12796.4|12784.8|12780.8|5651
1686852000000|2023-06-15 18:00:00|12787.9|12783.9|12781.7|12777.7|12791.1|12787.1|12778.6|12774.6|6384
1686855600000|2023-06-15 19:00:00|12778.6|12774.6|12794.2|12790.2|12797.3|12793.3|12778.6|12774.6|10426
1686859200000|2023-06-15 20:00:00|12791.1|12787.1|12787.9|12783.9|12794.2|12790.2|12784.8|12780.8|4535
1686866400000|2023-06-15 22:00:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|781
1686870000000|2023-06-15 23:00:00|12791.1|12787.1|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|160
1686873600000|2023-06-16 00:00:00|12787.9|12783.9|12772.3|12768.3|12787.9|12783.9|12772.3|12768.3|843
1686877200000|2023-06-16 01:00:00|12769.2|12765.2|12762.9|12758.9|12772.3|12768.3|12759.8|12755.8|1841
1686880800000|2023-06-16 02:00:00|12761.4|12757.4|12756.7|12752.7|12775.4|12771.4|12747.3|12743.3|2438
1686884400000|2023-06-16 03:00:00|12759.8|12755.8|12769.2|12765.2|12775.4|12771.4|12756.7|12752.7|1549
1686888000000|2023-06-16 04:00:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|553
1686891600000|2023-06-16 05:00:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12762.9|12758.9|796
1686895200000|2023-06-16 06:00:00|12772.3|12768.3|12747.3|12743.3|12772.3|12768.3|12744.2|12740.2|3578
1686898800000|2023-06-16 07:00:00|12744.2|12740.2|12744.2|12740.2|12756.7|12752.7|12734.8|12730.8|5375
1686902400000|2023-06-16 08:00:00|12747.3|12743.3|12766.1|12762.1|12769.2|12765.2|12737.9|12733.9|3364
1686906000000|2023-06-16 09:00:00|12767.6|12763.6|12784.8|12780.8|12787.9|12783.9|12767.6|12763.6|4150
1686909600000|2023-06-16 10:00:00|12781.7|12777.7|12791.1|12787.1|12800.4|12796.4|12772.3|12768.3|3651
1686913200000|2023-06-16 11:00:00|12787.9|12783.9|12769.2|12765.2|12787.9|12783.9|12769.2|12765.2|4854
1686916800000|2023-06-16 12:00:00|12770.8|12766.8|12756.7|12752.7|12803.6|12799.6|12753.6|12749.6|16619
1686920400000|2023-06-16 13:00:00|12759.8|12755.8|12739.5|12735.5|12766.1|12762.1|12722.3|12718.3|15460
1686924000000|2023-06-16 14:00:00|12730.1|12726.1|12737.9|12733.9|12766.1|12762.1|12681.7|12677.7|23834
1686927600000|2023-06-16 15:00:00|12734.8|12730.8|12716.1|12712.1|12753.6|12749.6|12716.1|12712.1|12827
1686931200000|2023-06-16 16:00:00|12719.2|12715.2|12728.6|12724.6|12731.7|12727.7|12712.9|12708.9|5198
1686934800000|2023-06-16 17:00:00|12731.7|12727.7|12737.9|12733.9|12741.1|12737.1|12725.4|12721.4|5136
1686938400000|2023-06-16 18:00:00|12734.8|12730.8|12737.9|12733.9|12744.2|12740.2|12728.6|12724.6|6044
1686942000000|2023-06-16 19:00:00|12734.8|12730.8|12741.1|12737.1|12747.3|12743.3|12728.6|12724.6|7202
1686945600000|2023-06-16 20:00:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|3672
1687125600000|2023-06-18 22:00:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|443
1687129200000|2023-06-18 23:00:00|12742.6|12738.6|12748.9|12744.9|12750.4|12746.4|12741.1|12737.1|486
1687132800000|2023-06-19 00:00:00|12750.4|12746.4|12744.2|12740.2|12753.6|12749.6|12744.2|12740.2|379
1687136400000|2023-06-19 01:00:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|157
1687140000000|2023-06-19 02:00:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|165
1687143600000|2023-06-19 03:00:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|312
1687147200000|2023-06-19 04:00:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|303
1687150800000|2023-06-19 05:00:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12737.9|12733.9|337
1687154400000|2023-06-19 06:00:00|12745.8|12741.8|12762.9|12758.9|12762.9|12758.9|12744.2|12740.2|1244
1687158000000|2023-06-19 07:00:00|12759.8|12755.8|12697.3|12693.3|12759.8|12755.8|12694.2|12690.2|3967
1687161600000|2023-06-19 08:00:00|12695.8|12691.8|12691.1|12687.1|12700.4|12696.4|12687.9|12683.9|2072
1687165200000|2023-06-19 09:00:00|12694.2|12690.2|12678.6|12674.6|12694.2|12690.2|12678.6|12674.6|1315
1687168800000|2023-06-19 10:00:00|12677|12673|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|1958
1687172400000|2023-06-19 11:00:00|12675.4|12671.4|12653.6|12649.6|12675.4|12671.4|12653.6|12649.6|2855
1687176000000|2023-06-19 12:00:00|12655.1|12651.1|12650.4|12646.4|12656.7|12652.7|12644.2|12640.2|2773
1687179600000|2023-06-19 13:00:00|12653.6|12649.6|12644.2|12640.2|12653.6|12649.6|12641.1|12637.1|2481
1687183200000|2023-06-19 14:00:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|2783
1687186800000|2023-06-19 15:00:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|1421
1687190400000|2023-06-19 16:00:00|||||||||1205
1687212000000|2023-06-19 22:00:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|855
1687215600000|2023-06-19 23:00:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|978
1687219200000|2023-06-20 00:00:00|12641.1|12637.1|12653.6|12649.6|12656.7|12652.7|12641.1|12637.1|2038
1687222800000|2023-06-20 01:00:00|12652|12648|12672.3|12668.3|12675.4|12671.4|12650.4|12646.4|1365
1687226400000|2023-06-20 02:00:00|12669.2|12665.2|12681.7|12677.7|12684.8|12680.8|12669.2|12665.2|1725
1687230000000|2023-06-20 03:00:00|12684.8|12680.8|12675.4|12671.4|12684.8|12680.8|12675.4|12671.4|667
1687233600000|2023-06-20 04:00:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|695
1687237200000|2023-06-20 05:00:00|12678.6|12674.6|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|874
1687240800000|2023-06-20 06:00:00|12666.1|12662.1|12684.8|12680.8|12687.9|12683.9|12666.1|12662.1|2326
1687244400000|2023-06-20 07:00:00|12687.9|12683.9|12694.2|12690.2|12700.4|12696.4|12669.2|12665.2|4594
1687248000000|2023-06-20 08:00:00|12697.3|12693.3|12691.1|12687.1|12700.4|12696.4|12687.9|12683.9|2351
1687251600000|2023-06-20 09:00:00|12687.9|12683.9|12681.7|12677.7|12691.1|12687.1|12678.6|12674.6|2740
1687255200000|2023-06-20 10:00:00|12684.8|12680.8|12712.9|12708.9|12716.1|12712.1|12681.7|12677.7|3562
1687258800000|2023-06-20 11:00:00|12716.1|12712.1|12747.3|12743.3|12747.3|12743.3|12716.1|12712.1|6069
1687262400000|2023-06-20 12:00:00|12744.2|12740.2|12737.9|12733.9|12778.6|12774.6|12716.1|12712.1|20034
1687266000000|2023-06-20 13:00:00|12734.8|12730.8|12809.8|12805.8|12819.2|12815.2|12731.7|12727.7|18839
1687269600000|2023-06-20 14:00:00|12812.9|12808.9|12831.7|12827.7|12836.4|12832.4|12806.7|12802.7|17252
1687273200000|2023-06-20 15:00:00|12828.6|12824.6|12816.1|12812.1|12831.7|12827.7|12809.8|12805.8|10006
1687276800000|2023-06-20 16:00:00|12812.9|12808.9|12822.3|12818.3|12831.7|12827.7|12812.9|12808.9|3767
1687280400000|2023-06-20 17:00:00|12825.4|12821.4|12816.1|12812.1|12825.4|12821.4|12806.7|12802.7|6582
1687284000000|2023-06-20 18:00:00|12812.9|12808.9|12806.7|12802.7|12812.9|12808.9|12803.6|12799.6|7235
1687287600000|2023-06-20 19:00:00|12809.8|12805.8|12797.3|12793.3|12812.9|12808.9|12794.2|12790.2|8430
1687291200000|2023-06-20 20:00:00|12800.4|12796.4|12809.8|12805.8|12816.1|12812.1|12800.4|12796.4|8231
1687298400000|2023-06-20 22:00:00|12816.1|12812.1|12806.7|12802.7|12816.1|12812.1|12806.7|12802.7|699
1687302000000|2023-06-20 23:00:00|12809.8|12805.8|12797.3|12793.3|12809.8|12805.8|12797.3|12793.3|719
1687305600000|2023-06-21 00:00:00|12794.2|12790.2|12797.3|12793.3|12803.6|12799.6|12794.2|12790.2|880
1687309200000|2023-06-21 01:00:00|12795.8|12791.8|12784.8|12780.8|12795.8|12791.8|12784.8|12780.8|1268
1687312800000|2023-06-21 02:00:00|12781.7|12777.7|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|590
1687316400000|2023-06-21 03:00:00|12786.4|12782.4|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|370
1687320000000|2023-06-21 04:00:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|334
1687323600000|2023-06-21 05:00:00|12791.1|12787.1|12800.4|12796.4|12800.4|12796.4|12787.9|12783.9|1126
1687327200000|2023-06-21 06:00:00|12803.6|12799.6|12769.2|12765.2|12803.6|12799.6|12759.8|12755.8|8080
1687330800000|2023-06-21 07:00:00|12766.1|12762.1|12784.8|12780.8|12787.9|12783.9|12759.8|12755.8|4245
1687334400000|2023-06-21 08:00:00|12781.7|12777.7|12791.1|12787.1|12791.1|12787.1|12772.3|12768.3|3190
1687338000000|2023-06-21 09:00:00|12794.2|12790.2|12797.3|12793.3|12809.8|12805.8|12784.8|12780.8|3026
1687341600000|2023-06-21 10:00:00|12800.4|12796.4|12787.9|12783.9|12803.6|12799.6|12784.8|12780.8|3619
1687345200000|2023-06-21 11:00:00|12784.8|12780.8|12772.3|12768.3|12784.8|12780.8|12762.9|12758.9|4965
1687348800000|2023-06-21 12:00:00|12773.9|12769.9|12778.6|12774.6|12781.7|12777.7|12734.8|12730.8|13080
1687352400000|2023-06-21 13:00:00|12775.4|12771.4|12719.2|12715.2|12777|12773|12709.8|12705.8|13611
1687356000000|2023-06-21 14:00:00|12716.1|12712.1|12744.2|12740.2|12756.7|12752.7|12706.7|12702.7|16241
1687359600000|2023-06-21 15:00:00|12747.3|12743.3|12728.6|12724.6|12756.7|12752.7|12719.2|12715.2|13897
1687363200000|2023-06-21 16:00:00|12725.4|12721.4|12766.1|12762.1|12772.3|12768.3|12725.4|12721.4|13844
1687366800000|2023-06-21 17:00:00|12769.2|12765.2|12797.3|12793.3|12806.7|12802.7|12758.3|12754.3|17279
1687370400000|2023-06-21 18:00:00|12800.4|12796.4|12816.1|12812.1|12828.6|12824.6|12797.3|12793.3|8081
1687374000000|2023-06-21 19:00:00|12812.9|12808.9|12822.3|12818.3|12828.6|12824.6|12812.9|12808.9|8584
1687377600000|2023-06-21 20:00:00|12819.2|12815.2|12816.1|12812.1|12822.3|12818.3|12809.8|12805.8|4710
1687384800000|2023-06-21 22:00:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|356
1687388400000|2023-06-21 23:00:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|399
1687392000000|2023-06-22 00:00:00|12816.1|12812.1|12803.6|12799.6|12819.2|12815.2|12803.6|12799.6|963
1687395600000|2023-06-22 01:00:00|12806.7|12802.7|12809.8|12805.8|12812.9|12808.9|12803.6|12799.6|1058
1687399200000|2023-06-22 02:00:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12806.7|12802.7|789
1687402800000|2023-06-22 03:00:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|431
1687406400000|2023-06-22 04:00:00|12822.3|12818.3|12806.7|12802.7|12822.3|12818.3|12806.7|12802.7|634
1687410000000|2023-06-22 05:00:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12800.4|12796.4|916
1687413600000|2023-06-22 06:00:00|12803.6|12799.6|12800.4|12796.4|12806.7|12802.7|12794.2|12790.2|3086
1687417200000|2023-06-22 07:00:00|12803.6|12799.6|12787.9|12783.9|12809.8|12805.8|12781.7|12777.7|4922
1687420800000|2023-06-22 08:00:00|12784.8|12780.8|12769.2|12765.2|12787.9|12783.9|12766.1|12762.1|3853
1687424400000|2023-06-22 09:00:00|12766.1|12762.1|12772.3|12768.3|12778.6|12774.6|12766.1|12762.1|1856
1687428000000|2023-06-22 10:00:00|12770.8|12766.8|12762.9|12758.9|12772.3|12768.3|12759.8|12755.8|3730
1687431600000|2023-06-22 11:00:00|12747.3|12743.3|12778.6|12774.6|12803.6|12799.6|12725.4|12721.4|12166
1687435200000|2023-06-22 12:00:00|12781.7|12777.7|12756.7|12752.7|12831.7|12827.7|12756.7|12752.7|15808
1687438800000|2023-06-22 13:00:00|12755.1|12751.1|12762.9|12758.9|12791.1|12787.1|12722.3|12718.3|18849
1687442400000|2023-06-22 14:00:00|12759.8|12755.8|12716.1|12712.1|12759.8|12755.8|12716.1|12712.1|11244
1687446000000|2023-06-22 15:00:00|12719.2|12715.2|12706.7|12702.7|12737.9|12733.9|12703.6|12699.6|11508
1687449600000|2023-06-22 16:00:00|12703.6|12699.6|12706.7|12702.7|12716.1|12712.1|12694.2|12690.2|8181
1687453200000|2023-06-22 17:00:00|12703.6|12699.6|12712.9|12708.9|12716.1|12712.1|12687.9|12683.9|8189
1687456800000|2023-06-22 18:00:00|12709.8|12705.8|12703.6|12699.6|12712.9|12708.9|12694.2|12690.2|6220
1687460400000|2023-06-22 19:00:00|12705.1|12701.1|12706.7|12702.7|12712.9|12708.9|12697.3|12693.3|7169
1687464000000|2023-06-22 20:00:00|12703.6|12699.6|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|4633
1687471200000|2023-06-22 22:00:00|12708.3|12704.3|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|419
1687474800000|2023-06-22 23:00:00|12706.7|12702.7|12716.1|12712.1|12719.2|12715.2|12706.7|12702.7|718
1687478400000|2023-06-23 00:00:00|12719.2|12715.2|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|952
1687482000000|2023-06-23 01:00:00|12712.9|12708.9|12712.9|12708.9|12719.2|12715.2|12709.8|12705.8|1055
1687485600000|2023-06-23 02:00:00|12716.1|12712.1|12722.3|12718.3|12728.6|12724.6|12712.9|12708.9|787
1687489200000|2023-06-23 03:00:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|470
1687492800000|2023-06-23 04:00:00|12728.6|12724.6|12731.7|12727.7|12734.8|12730.8|12725.4|12721.4|1083
1687496400000|2023-06-23 05:00:00|12734.8|12730.8|12725.4|12721.4|12737.9|12733.9|12722.3|12718.3|1636
1687500000000|2023-06-23 06:00:00|12722.3|12718.3|12706.7|12702.7|12728.6|12724.6|12703.6|12699.6|2648
1687503600000|2023-06-23 07:00:00|12703.6|12699.6|12809.8|12805.8|12809.8|12805.8|12700.4|12696.4|14387
1687507200000|2023-06-23 08:00:00|12811.4|12807.4|12794.2|12790.2|12812.9|12808.9|12784.8|12780.8|6479
1687510800000|2023-06-23 09:00:00|12791.1|12787.1|12784.8|12780.8|12794.2|12790.2|12778.6|12774.6|4100
1687514400000|2023-06-23 10:00:00|12787.9|12783.9|12784.8|12780.8|12797.3|12793.3|12778.6|12774.6|2074
1687518000000|2023-06-23 11:00:00|12781.7|12777.7|12794.2|12790.2|12803.6|12799.6|12781.7|12777.7|4997
1687521600000|2023-06-23 12:00:00|12791.1|12787.1|12844.2|12840.2|12847.3|12843.3|12791.1|12787.1|16323
1687525200000|2023-06-23 13:00:00|12847.3|12843.3|12828.6|12824.6|12866.1|12862.1|12822.3|12818.3|22589
1687528800000|2023-06-23 14:00:00|12825.4|12821.4|12791.1|12787.1|12837.9|12833.9|12784.8|12780.8|18050
1687532400000|2023-06-23 15:00:00|12792.6|12788.6|12791.1|12787.1|12800.4|12796.4|12762.9|12758.9|12172
1687536000000|2023-06-23 16:00:00|12787.9|12783.9|12772.3|12768.3|12794.2|12790.2|12766.1|12762.1|6527
1687539600000|2023-06-23 17:00:00|12775.4|12771.4|12791.1|12787.1|12791.1|12787.1|12772.3|12768.3|4609
1687543200000|2023-06-23 18:00:00|12787.9|12783.9|12791.1|12787.1|12797.3|12793.3|12786.4|12782.4|5136
1687546800000|2023-06-23 19:00:00|12794.2|12790.2|12787.9|12783.9|12797.3|12793.3|12781.7|12777.7|5975
1687550400000|2023-06-23 20:00:00|12786.4|12782.4|12791.1|12787.1|12800.4|12796.4|12784.8|12780.8|5983
1687730400000|2023-06-25 22:00:00|12803.6|12799.6|12812.9|12808.9|12822.3|12818.3|12800.4|12796.4|1793
1687734000000|2023-06-25 23:00:00|12816.1|12812.1|12816.1|12812.1|12823.9|12819.9|12812.9|12808.9|688
1687737600000|2023-06-26 00:00:00|12819.2|12815.2|12819.2|12815.2|12828.6|12824.6|12816.1|12812.1|1332
1687741200000|2023-06-26 01:00:00|12822.3|12818.3|12809.8|12805.8|12822.3|12818.3|12806.7|12802.7|1345
1687744800000|2023-06-26 02:00:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12800.4|12796.4|1032
1687748400000|2023-06-26 03:00:00|12803.6|12799.6|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|568
1687752000000|2023-06-26 04:00:00|12809.8|12805.8|12812.9|12808.9|12816.1|12812.1|12806.7|12802.7|407
1687755600000|2023-06-26 05:00:00|12809.8|12805.8|12819.2|12815.2|12822.3|12818.3|12809.8|12805.8|618
1687759200000|2023-06-26 06:00:00|12825.4|12821.4|12803.6|12799.6|12828.6|12824.6|12803.6|12799.6|2924
1687762800000|2023-06-26 07:00:00|12806.7|12802.7|12841.1|12837.1|12866.1|12862.1|12803.6|12799.6|6120
1687766400000|2023-06-26 08:00:00|12844.2|12840.2|12872.3|12868.3|12878.6|12874.6|12844.2|12840.2|6779
1687770000000|2023-06-26 09:00:00|12869.2|12865.2|12862.9|12858.9|12872.3|12868.3|12856.7|12852.7|3561
1687773600000|2023-06-26 10:00:00|12859.8|12855.8|12875.4|12871.4|12878.6|12874.6|12856.7|12852.7|2769
1687777200000|2023-06-26 11:00:00|12872.3|12868.3|12859.8|12855.8|12875.4|12871.4|12859.8|12855.8|4034
1687780800000|2023-06-26 12:00:00|12856.7|12852.7|12869.2|12865.2|12884.8|12880.8|12834.8|12830.8|13740
1687784400000|2023-06-26 13:00:00|12866.1|12862.1|12806.7|12802.7|12869.2|12865.2|12784.8|12780.8|18904
1687788000000|2023-06-26 14:00:00|12809.8|12805.8|12800.4|12796.4|12819.2|12815.2|12784.8|12780.8|13815
1687791600000|2023-06-26 15:00:00|12803.6|12799.6|12812.9|12808.9|12844.2|12840.2|12800.4|12796.4|11973
1687795200000|2023-06-26 16:00:00|12809.8|12805.8|12809.8|12805.8|12816.1|12812.1|12794.2|12790.2|6984
1687798800000|2023-06-26 17:00:00|12812.9|12808.9|12809.8|12805.8|12819.2|12815.2|12800.4|12796.4|6173
1687802400000|2023-06-26 18:00:00|12812.9|12808.9|12812.9|12808.9|12828.6|12824.6|12806.7|12802.7|6489
1687806000000|2023-06-26 19:00:00|12809.8|12805.8|12816.1|12812.1|12816.1|12812.1|12800.4|12796.4|6759
1687809600000|2023-06-26 20:00:00|12812.9|12808.9|12806.7|12802.7|12816.1|12812.1|12806.7|12802.7|5765
1687816800000|2023-06-26 22:00:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|669
1687820400000|2023-06-26 23:00:00|12808.3|12804.3|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|342
1687824000000|2023-06-27 00:00:00|12812.9|12808.9|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|867
1687827600000|2023-06-27 01:00:00|12816.1|12812.1|12803.6|12799.6|12819.2|12815.2|12800.4|12796.4|852
1687831200000|2023-06-27 02:00:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|830
1687834800000|2023-06-27 03:00:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12791.1|12787.1|1129
1687838400000|2023-06-27 04:00:00|12803.6|12799.6|12794.2|12790.2|12803.6|12799.6|12791.1|12787.1|717
1687842000000|2023-06-27 05:00:00|12792.6|12788.6|12784.8|12780.8|12794.2|12790.2|12781.7|12777.7|684
1687845600000|2023-06-27 06:00:00|12781.7|12777.7|12791.1|12787.1|12797.3|12793.3|12775.4|12771.4|2868
1687849200000|2023-06-27 07:00:00|12787.9|12783.9|12794.2|12790.2|12806.7|12802.7|12775.4|12771.4|4449
1687852800000|2023-06-27 08:00:00|12795.8|12791.8|12794.2|12790.2|12797.3|12793.3|12775.4|12771.4|4071
1687856400000|2023-06-27 09:00:00|12791.1|12787.1|12784.8|12780.8|12797.3|12793.3|12772.3|12768.3|1916
1687860000000|2023-06-27 10:00:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12775.4|12771.4|2884
1687863600000|2023-06-27 11:00:00|12787.9|12783.9|12812.9|12808.9|12819.2|12815.2|12787.9|12783.9|3304
1687867200000|2023-06-27 12:00:00|12814.5|12810.5|12794.2|12790.2|12825.4|12821.4|12781.7|12777.7|13490
1687870800000|2023-06-27 13:00:00|12791.1|12787.1|12823.9|12819.9|12856.7|12852.7|12772.3|12768.3|18231
1687874400000|2023-06-27 14:00:00|12825.4|12821.4|12759.8|12755.8|12831.7|12827.7|12750.4|12746.4|21007
1687878000000|2023-06-27 15:00:00|12762.9|12758.9|12762.9|12758.9|12772.3|12768.3|12741.1|12737.1|12465
1687881600000|2023-06-27 16:00:00|12759.8|12755.8|12775.4|12771.4|12781.7|12777.7|12759.8|12755.8|8608
1687885200000|2023-06-27 17:00:00|12773.9|12769.9|12762.9|12758.9|12775.4|12771.4|12753.6|12749.6|7282
1687888800000|2023-06-27 18:00:00|12766.1|12762.1|12756.7|12752.7|12766.1|12762.1|12750.4|12746.4|8315
1687892400000|2023-06-27 19:00:00|12758.3|12754.3|12769.2|12765.2|12769.2|12765.2|12756.7|12752.7|10459
1687896000000|2023-06-27 20:00:00|12766.1|12762.1|12756.7|12752.7|12769.2|12765.2|12750.4|12746.4|7373
1687903200000|2023-06-27 22:00:00|12755.1|12751.1|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|807
1687906800000|2023-06-27 23:00:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|510
1687910400000|2023-06-28 00:00:00|12759.8|12755.8|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|1071
1687914000000|2023-06-28 01:00:00|12759.8|12755.8|12762.9|12758.9|12769.2|12765.2|12756.7|12752.7|1854
1687917600000|2023-06-28 02:00:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|822
1687921200000|2023-06-28 03:00:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|677
1687924800000|2023-06-28 04:00:00|12758.3|12754.3|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|874
1687928400000|2023-06-28 05:00:00|12752|12748|12756.7|12752.7|12759.8|12755.8|12747.3|12743.3|589
1687932000000|2023-06-28 06:00:00|12759.8|12755.8|12766.1|12762.1|12772.3|12768.3|12753.6|12749.6|2146
1687935600000|2023-06-28 07:00:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12753.6|12749.6|5448
1687939200000|2023-06-28 08:00:00|12775.4|12771.4|12784.8|12780.8|12791.1|12787.1|12756.7|12752.7|4970
1687942800000|2023-06-28 09:00:00|12787.9|12783.9|12781.7|12777.7|12794.2|12790.2|12777|12773|4034
1687946400000|2023-06-28 10:00:00|12784.8|12780.8|12787.9|12783.9|12791.1|12787.1|12778.6|12774.6|2823
1687950000000|2023-06-28 11:00:00|12789.5|12785.5|12800.4|12796.4|12806.7|12802.7|12784.8|12780.8|4608
1687953600000|2023-06-28 12:00:00|12803.6|12799.6|12791.1|12787.1|12828.6|12824.6|12791.1|12787.1|14293
1687957200000|2023-06-28 13:00:00|12794.2|12790.2|12794.2|12790.2|12806.7|12802.7|12766.1|12762.1|13997
1687960800000|2023-06-28 14:00:00|12797.3|12793.3|12769.2|12765.2|12806.7|12802.7|12759.8|12755.8|14260
1687964400000|2023-06-28 15:00:00|12767.6|12763.6|12791.1|12787.1|12800.4|12796.4|12756.7|12752.7|11923
1687968000000|2023-06-28 16:00:00|12794.2|12790.2|12809.8|12805.8|12819.2|12815.2|12791.1|12787.1|7957
1687971600000|2023-06-28 17:00:00|12808.3|12804.3|12828.6|12824.6|12831.7|12827.7|12803.6|12799.6|5671
1687975200000|2023-06-28 18:00:00|12831.7|12827.7|12828.6|12824.6|12841.1|12837.1|12822.3|12818.3|7704
1687978800000|2023-06-28 19:00:00|12825.4|12821.4|12828.6|12824.6|12831.7|12827.7|12816.1|12812.1|7915
1687982400000|2023-06-28 20:00:00|12825.4|12821.4|12828.6|12824.6|12831.7|12827.7|12822.3|12818.3|7716
1687989600000|2023-06-28 22:00:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|835
1687993200000|2023-06-28 23:00:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|280
1687996800000|2023-06-29 00:00:00|12828.6|12824.6|12816.1|12812.1|12828.6|12824.6|12816.1|12812.1|920
1688000400000|2023-06-29 01:00:00|12819.2|12815.2|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|1401
1688004000000|2023-06-29 02:00:00|12812.9|12808.9|12809.8|12805.8|12816.1|12812.1|12806.7|12802.7|1066
1688007600000|2023-06-29 03:00:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12803.6|12799.6|745
1688011200000|2023-06-29 04:00:00|12806.7|12802.7|12800.4|12796.4|12809.8|12805.8|12797.3|12793.3|942
1688014800000|2023-06-29 05:00:00|12803.6|12799.6|12787.9|12783.9|12803.6|12799.6|12775.4|12771.4|4142
1688018400000|2023-06-29 06:00:00|12784.8|12780.8|12778.6|12774.6|12787.9|12783.9|12775.4|12771.4|3258
1688022000000|2023-06-29 07:00:00|12777|12773|12769.2|12765.2|12781.7|12777.7|12759.8|12755.8|4373
1688025600000|2023-06-29 08:00:00|12772.3|12768.3|12781.7|12777.7|12794.2|12790.2|12766.1|12762.1|4195
1688029200000|2023-06-29 09:00:00|12780.1|12776.1|12762.9|12758.9|12781.7|12777.7|12759.8|12755.8|3082
1688032800000|2023-06-29 10:00:00|12766.1|12762.1|12781.7|12777.7|12784.8|12780.8|12762.9|12758.9|2474
1688036400000|2023-06-29 11:00:00|12780.1|12776.1|12778.6|12774.6|12784.8|12780.8|12772.3|12768.3|3485
1688040000000|2023-06-29 12:00:00|12775.4|12771.4|12691.1|12687.1|12787.9|12783.9|12681.7|12677.7|27075
1688043600000|2023-06-29 13:00:00|12687.9|12683.9|12625.4|12621.4|12691.1|12687.1|12625.4|12621.4|32045
1688047200000|2023-06-29 14:00:00|12628.6|12624.6|12644.2|12640.2|12644.2|12640.2|12597.3|12593.3|28487
1688050800000|2023-06-29 15:00:00|12641.1|12637.1|12628.6|12624.6|12662.9|12658.9|12619.2|12615.2|15903
1688054400000|2023-06-29 16:00:00|12625.4|12621.4|12612.9|12608.9|12628.6|12624.6|12609.8|12605.8|9757
1688058000000|2023-06-29 17:00:00|12609.8|12605.8|12625.4|12621.4|12628.6|12624.6|12609.8|12605.8|5732
1688061600000|2023-06-29 18:00:00|12622.3|12618.3|12619.2|12615.2|12625.4|12621.4|12606.7|12602.7|10933
1688065200000|2023-06-29 19:00:00|12616.1|12612.1|12628.6|12624.6|12631.7|12627.7|12612.9|12608.9|10503
1688068800000|2023-06-29 20:00:00|12625.4|12621.4|12634.8|12630.8|12641.1|12637.1|12625.4|12621.4|8811
1688076000000|2023-06-29 22:00:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12628.6|12624.6|669
1688079600000|2023-06-29 23:00:00|12631.7|12627.7|12637.9|12633.9|12644.2|12640.2|12631.7|12627.7|714
1688083200000|2023-06-30 00:00:00|12641.1|12637.1|12631.7|12627.7|12641.1|12637.1|12628.6|12624.6|1563
1688086800000|2023-06-30 01:00:00|12633.3|12629.3|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|1335
1688090400000|2023-06-30 02:00:00|12630.1|12626.1|12634.8|12630.8|12637.9|12633.9|12630.1|12626.1|969
1688094000000|2023-06-30 03:00:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|647
1688097600000|2023-06-30 04:00:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|822
1688101200000|2023-06-30 05:00:00|12634.8|12630.8|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|1247
1688104800000|2023-06-30 06:00:00|12634.8|12630.8|12603.6|12599.6|12637.9|12633.9|12603.6|12599.6|4427
1688108400000|2023-06-30 07:00:00|12606.7|12602.7|12578.6|12574.6|12616.1|12612.1|12575.4|12571.4|6209
1688112000000|2023-06-30 08:00:00|12577|12573|12580.1|12576.1|12584.8|12580.8|12569.2|12565.2|4716
1688115600000|2023-06-30 09:00:00|12584.8|12580.8|12572.3|12568.3|12594.2|12590.2|12572.3|12568.3|4634
1688119200000|2023-06-30 10:00:00|12575.4|12571.4|12597.3|12593.3|12597.3|12593.3|12572.3|12568.3|3843
1688122800000|2023-06-30 11:00:00|12594.2|12590.2|12591.1|12587.1|12600.4|12596.4|12581.7|12577.7|3843
1688126400000|2023-06-30 12:00:00|12589.5|12585.5|12656.7|12652.7|12662.9|12658.9|12587.9|12583.9|19693
1688130000000|2023-06-30 13:00:00|12653.6|12649.6|12628.6|12624.6|12672.3|12668.3|12625.4|12621.4|30134
1688133600000|2023-06-30 14:00:00|12631.7|12627.7|12669.2|12665.2|12672.3|12668.3|12628.6|12624.6|18078
1688137200000|2023-06-30 15:00:00|12672.3|12668.3|12687.9|12683.9|12694.2|12690.2|12666.1|12662.1|15661
1688140800000|2023-06-30 16:00:00|12686.4|12682.4|12700.4|12696.4|12700.4|12696.4|12669.2|12665.2|8691
1688144400000|2023-06-30 17:00:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|9690
1688148000000|2023-06-30 18:00:00|12694.2|12690.2|12694.2|12690.2|12706.7|12702.7|12694.2|12690.2|12311
1688151600000|2023-06-30 19:00:00|12691.1|12687.1|12719.2|12715.2|12722.3|12718.3|12691.1|12687.1|34069
1688155200000|2023-06-30 20:00:00|12716.1|12712.1|12678.6|12674.6|12716.1|12712.1|12675.4|12671.4|20896
1685311200000|2023-05-28 22:00:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12572.3|12568.3|2297
1685314800000|2023-05-28 23:00:00|12616.1|12612.1|12603.6|12599.6|12619.2|12615.2|12603.6|12599.6|493
1685318400000|2023-05-29 00:00:00|12600.4|12596.4|12606.7|12602.7|12609.8|12605.8|12594.2|12590.2|1286
1685322000000|2023-05-29 01:00:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|484
1685325600000|2023-05-29 02:00:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|396
1685329200000|2023-05-29 03:00:00|12617.6|12613.6|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|308
1685332800000|2023-05-29 04:00:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|173
1685336400000|2023-05-29 05:00:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|332
1685340000000|2023-05-29 06:00:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12603.6|12599.6|718
1685343600000|2023-05-29 07:00:00|12609.8|12605.8|12619.2|12615.2|12619.2|12615.2|12605.1|12601.1|809
1685347200000|2023-05-29 08:00:00|12617.6|12613.6|12641.1|12637.1|12644.2|12640.2|12609.8|12605.8|1296
1685350800000|2023-05-29 09:00:00|12637.9|12633.9|12681.7|12677.7|12681.7|12677.7|12634.8|12630.8|2389
1685354400000|2023-05-29 10:00:00|12684.8|12680.8|12672.3|12668.3|12684.8|12680.8|12672.3|12668.3|1455
1685358000000|2023-05-29 11:00:00|12675.4|12671.4|12683.3|12679.3|12684.8|12680.8|12672.3|12668.3|1173
1685361600000|2023-05-29 12:00:00|12681.7|12677.7|12694.2|12690.2|12700.4|12696.4|12681.7|12677.7|3058
1685365200000|2023-05-29 13:00:00|12691.1|12687.1|12687.9|12683.9|12697.3|12693.3|12684.8|12680.8|4009
1685368800000|2023-05-29 14:00:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|889
1685372400000|2023-05-29 15:00:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|1476
1685376000000|2023-05-29 16:00:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|744
1685397600000|2023-05-29 22:00:00|12672.3|12668.3|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|932
1685401200000|2023-05-29 23:00:00|12669.2|12665.2|12684.8|12680.8|12687.9|12683.9|12666.1|12662.1|1589
1685404800000|2023-05-30 00:00:00|12681.7|12677.7|12687.9|12683.9|12694.2|12690.2|12678.6|12674.6|2408
1685408400000|2023-05-30 01:00:00|12684.8|12680.8|12695.8|12691.8|12697.3|12693.3|12678.6|12674.6|1726
1685412000000|2023-05-30 02:00:00|12694.2|12690.2|12700.4|12696.4|12703.6|12699.6|12691.1|12687.1|1852
1685415600000|2023-05-30 03:00:00|12703.6|12699.6|12703.6|12699.6|12712.9|12708.9|12700.4|12696.4|1078
1685419200000|2023-05-30 04:00:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|683
1685422800000|2023-05-30 05:00:00|12698.9|12694.9|12691.1|12687.1|12698.9|12694.9|12687.9|12683.9|1077
1685426400000|2023-05-30 06:00:00|12689.5|12685.5|12687.9|12683.9|12703.6|12699.6|12681.7|12677.7|6266
1685430000000|2023-05-30 07:00:00|12689.5|12685.5|12716.1|12712.1|12722.3|12718.3|12681.7|12677.7|7903
1685433600000|2023-05-30 08:00:00|12712.9|12708.9|12700.4|12696.4|12716.1|12712.1|12697.3|12693.3|4506
1685437200000|2023-05-30 09:00:00|12702|12698|12725.4|12721.4|12737.9|12733.9|12694.2|12690.2|3923
1685440800000|2023-05-30 10:00:00|12722.3|12718.3|12737.9|12733.9|12741.1|12737.1|12717.6|12713.6|4430
1685444400000|2023-05-30 11:00:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12725.4|12721.4|7578
1685448000000|2023-05-30 12:00:00|12741.1|12737.1|12712.9|12708.9|12759.8|12755.8|12709.8|12705.8|25976
1685451600000|2023-05-30 13:00:00|12716.1|12712.1|12709.8|12705.8|12722.3|12718.3|12684.8|12680.8|30096
1685455200000|2023-05-30 14:00:00|12703.6|12699.6|12734.8|12730.8|12737.9|12733.9|12697.3|12693.3|17621
1685458800000|2023-05-30 15:00:00|12731.7|12727.7|12756.7|12752.7|12769.2|12765.2|12731.7|12727.7|22041
1685462400000|2023-05-30 16:00:00|12759.8|12755.8|12750.4|12746.4|12766.1|12762.1|12747.3|12743.3|20636
1685466000000|2023-05-30 17:00:00|12753.6|12749.6|12778.6|12774.6|12781.7|12777.7|12750.4|12746.4|16653
1685469600000|2023-05-30 18:00:00|12775.4|12771.4|12759.8|12755.8|12778.6|12774.6|12750.4|12746.4|16731
1685473200000|2023-05-30 19:00:00|12756.7|12752.7|12772.3|12768.3|12775.4|12771.4|12750.4|12746.4|15155
1685476800000|2023-05-30 20:00:00|12769.2|12765.2|12759.8|12755.8|12775.4|12771.4|12753.6|12749.6|9780
1685484000000|2023-05-30 22:00:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12747.3|12743.3|675
1685487600000|2023-05-30 23:00:00|12756.7|12752.7|12756.7|12752.7|12762.9|12758.9|12750.4|12746.4|676
1685491200000|2023-05-31 00:00:00|12758.3|12754.3|12766.1|12762.1|12769.2|12765.2|12756.7|12752.7|1493
1685494800000|2023-05-31 01:00:00|12767.6|12763.6|12775.4|12771.4|12787.9|12783.9|12762.9|12758.9|2376
1685498400000|2023-05-31 02:00:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|1811
1685502000000|2023-05-31 03:00:00|12778.6|12774.6|12784.8|12780.8|12787.9|12783.9|12778.6|12774.6|867
1685505600000|2023-05-31 04:00:00|12783.3|12779.3|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|728
1685509200000|2023-05-31 05:00:00|12784.8|12780.8|12800.4|12796.4|12812.9|12808.9|12784.8|12780.8|4558
1685512800000|2023-05-31 06:00:00|12797.3|12793.3|12812.9|12808.9|12828.6|12824.6|12797.3|12793.3|5251
1685516400000|2023-05-31 07:00:00|12809.8|12805.8|12803.6|12799.6|12809.8|12805.8|12794.2|12790.2|5680
1685520000000|2023-05-31 08:00:00|12805.1|12801.1|12816.1|12812.1|12828.6|12824.6|12800.4|12796.4|4191
1685523600000|2023-05-31 09:00:00|12812.9|12808.9|12828.6|12824.6|12828.6|12824.6|12803.6|12799.6|4702
1685527200000|2023-05-31 10:00:00|12825.4|12821.4|12822.3|12818.3|12831.7|12827.7|12819.2|12815.2|1552
1685530800000|2023-05-31 11:00:00|12825.4|12821.4|12831.7|12827.7|12831.7|12827.7|12819.2|12815.2|5254
1685534400000|2023-05-31 12:00:00|12828.6|12824.6|12778.6|12774.6|12831.7|12827.7|12772.3|12768.3|14032
1685538000000|2023-05-31 13:00:00|12777|12773|12803.6|12799.6|12812.9|12808.9|12762.9|12758.9|17913
1685541600000|2023-05-31 14:00:00|12791.1|12787.1|12809.8|12805.8|12812.9|12808.9|12756.7|12752.7|24536
1685545200000|2023-05-31 15:00:00|12812.9|12808.9|12809.8|12805.8|12825.4|12821.4|12794.2|12790.2|16418
1685548800000|2023-05-31 16:00:00|12806.7|12802.7|12822.3|12818.3|12822.3|12818.3|12794.2|12790.2|10561
1685552400000|2023-05-31 17:00:00|12819.2|12815.2|12825.4|12821.4|12831.7|12827.7|12816.1|12812.1|10288
1685556000000|2023-05-31 18:00:00|12822.3|12818.3|12834.8|12830.8|12841.1|12837.1|12822.3|12818.3|12822
1685559600000|2023-05-31 19:00:00|12831.7|12827.7|12850.4|12846.4|12872.3|12868.3|12831.7|12827.7|28430
1685563200000|2023-05-31 20:00:00|12847.3|12843.3|12834.8|12830.8|12850.4|12846.4|12831.7|12827.7|19924
1685570400000|2023-05-31 22:00:00|12837.9|12833.9|12841.1|12837.1|12844.2|12840.2|12834.8|12830.8|1198
1685574000000|2023-05-31 23:00:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12837.9|12833.9|1004
1685577600000|2023-06-01 00:00:00|12847.3|12843.3|12847.3|12843.3|12856.7|12852.7|12844.2|12840.2|1911
1685581200000|2023-06-01 01:00:00|12844.2|12840.2|12825.4|12821.4|12850.4|12846.4|12825.4|12821.4|2677
1685584800000|2023-06-01 02:00:00|12828.6|12824.6|12816.1|12812.1|12831.7|12827.7|12809.8|12805.8|1462
1685588400000|2023-06-01 03:00:00|12819.2|12815.2|12812.9|12808.9|12822.3|12818.3|12806.7|12802.7|1297
1685592000000|2023-06-01 04:00:00|12814.5|12810.5|12816.1|12812.1|12816.1|12812.1|12806.7|12802.7|1104
1685595600000|2023-06-01 05:00:00|12819.2|12815.2|12809.8|12805.8|12819.2|12815.2|12806.7|12802.7|888
1685599200000|2023-06-01 06:00:00|12812.9|12808.9|12797.3|12793.3|12822.3|12818.3|12797.3|12793.3|4348
1685602800000|2023-06-01 07:00:00|12800.4|12796.4|12794.2|12790.2|12803.6|12799.6|12784.8|12780.8|4910
1685606400000|2023-06-01 08:00:00|12791.1|12787.1|12803.6|12799.6|12806.7|12802.7|12787.9|12783.9|4500
1685610000000|2023-06-01 09:00:00|12800.4|12796.4|12794.2|12790.2|12806.7|12802.7|12794.2|12790.2|3578
1685613600000|2023-06-01 10:00:00|12797.3|12793.3|12812.9|12808.9|12812.9|12808.9|12794.2|12790.2|4020
1685617200000|2023-06-01 11:00:00|12816.1|12812.1|12850.4|12846.4|12853.6|12849.6|12809.8|12805.8|8807
1685620800000|2023-06-01 12:00:00|12853.6|12849.6|12903.6|12899.6|12906.7|12902.7|12827|12823|24021
1685624400000|2023-06-01 13:00:00|12902|12898|12909.8|12905.8|12925.4|12921.4|12894.2|12890.2|17284
1685628000000|2023-06-01 14:00:00|12908.3|12904.3|12891.1|12887.1|12947.3|12943.3|12881.7|12877.7|21754
1685631600000|2023-06-01 15:00:00|12887.9|12883.9|12891.1|12887.1|12894.2|12890.2|12872.3|12868.3|12035
1685635200000|2023-06-01 16:00:00|12894.2|12890.2|12869.2|12865.2|12894.2|12890.2|12866.1|12862.1|7117
1685638800000|2023-06-01 17:00:00|12872.3|12868.3|12881.7|12877.7|12884.8|12880.8|12866.1|12862.1|4507
1685642400000|2023-06-01 18:00:00|12884.8|12880.8|12887.9|12883.9|12897.3|12893.3|12881.7|12877.7|7722
1685646000000|2023-06-01 19:00:00|12891.1|12887.1|12900.4|12896.4|12900.4|12896.4|12881.7|12877.7|8798
1685649600000|2023-06-01 20:00:00|12897.3|12893.3|12909.8|12905.8|12909.8|12905.8|12897.3|12893.3|7079
1685656800000|2023-06-01 22:00:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|416
1685660400000|2023-06-01 23:00:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|219
1685664000000|2023-06-02 00:00:00|12897.3|12893.3|12897.3|12893.3|12900.4|12896.4|12891.1|12887.1|602
1685667600000|2023-06-02 01:00:00|12900.4|12896.4|12887.9|12883.9|12900.4|12896.4|12884.8|12880.8|798
1685671200000|2023-06-02 02:00:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12886.4|12882.4|1008
1685674800000|2023-06-02 03:00:00|12891.1|12887.1|12884.8|12880.8|12891.1|12887.1|12884.8|12880.8|259
1685678400000|2023-06-02 04:00:00|12887.9|12883.9|12884.8|12880.8|12887.9|12883.9|12883.3|12879.3|441
1685682000000|2023-06-02 05:00:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|752
1685685600000|2023-06-02 06:00:00|12884.8|12880.8|12894.2|12890.2|12894.2|12890.2|12878.6|12874.6|2255
1685689200000|2023-06-02 07:00:00|12891.1|12887.1|12887.9|12883.9|12900.4|12896.4|12884.8|12880.8|3655
1685692800000|2023-06-02 08:00:00|12884.8|12880.8|12887.9|12883.9|12894.2|12890.2|12881.7|12877.7|1590
1685696400000|2023-06-02 09:00:00|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|12881.7|12877.7|1690
1685700000000|2023-06-02 10:00:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|1379
1685703600000|2023-06-02 11:00:00|12884.8|12880.8|12909.8|12905.8|12909.8|12905.8|12884.8|12880.8|3387
1685707200000|2023-06-02 12:00:00|12912.9|12908.9|12862.9|12858.9|12912.9|12908.9|12831.7|12827.7|25251
1685710800000|2023-06-02 13:00:00|12859.8|12855.8|12837.9|12833.9|12891.1|12887.1|12834.8|12830.8|18165
1685714400000|2023-06-02 14:00:00|12841.1|12837.1|12831.7|12827.7|12844.2|12840.2|12809.8|12805.8|17367
1685718000000|2023-06-02 15:00:00|12834.8|12830.8|12816.1|12812.1|12834.8|12830.8|12812.9|12808.9|9051
1685721600000|2023-06-02 16:00:00|12819.2|12815.2|12800.4|12796.4|12822.3|12818.3|12794.2|12790.2|8623
1685725200000|2023-06-02 17:00:00|12803.6|12799.6|12787.9|12783.9|12809.8|12805.8|12787.9|12783.9|5121
1685728800000|2023-06-02 18:00:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12784.8|12780.8|6933
1685732400000|2023-06-02 19:00:00|12797.3|12793.3|12791.1|12787.1|12800.4|12796.4|12791.1|12787.1|7290
1685736000000|2023-06-02 20:00:00|12787.9|12783.9|12787.9|12783.9|12794.2|12790.2|12784.8|12780.8|6809
1685916000000|2023-06-04 22:00:00|12775.4|12771.4|12784.8|12780.8|12787.9|12783.9|12772.3|12768.3|1159
1685919600000|2023-06-04 23:00:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|988
1685923200000|2023-06-05 00:00:00|12778.6|12774.6|12766.1|12762.1|12781.7|12777.7|12762.9|12758.9|1278
1685926800000|2023-06-05 01:00:00|12769.2|12765.2|12762.9|12758.9|12769.2|12765.2|12756.7|12752.7|1291
1685930400000|2023-06-05 02:00:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|295
1685934000000|2023-06-05 03:00:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|389
1685937600000|2023-06-05 04:00:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|262
1685941200000|2023-06-05 05:00:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|480
1685944800000|2023-06-05 06:00:00|12756.7|12752.7|12737.9|12733.9|12756.7|12752.7|12728.6|12724.6|3228
1685948400000|2023-06-05 07:00:00|12734.8|12730.8|12725.4|12721.4|12737.9|12733.9|12716.1|12712.1|4085
1685952000000|2023-06-05 08:00:00|12722.3|12718.3|12716.1|12712.1|12731.7|12727.7|12712.9|12708.9|2307
1685955600000|2023-06-05 09:00:00|12712.9|12708.9|12722.3|12718.3|12725.4|12721.4|12709.8|12705.8|4107
1685959200000|2023-06-05 10:00:00|12719.2|12715.2|12706.7|12702.7|12722.3|12718.3|12706.7|12702.7|2473
1685962800000|2023-06-05 11:00:00|12705.1|12701.1|12691.1|12687.1|12712.9|12708.9|12681.7|12677.7|5545
1685966400000|2023-06-05 12:00:00|12687.9|12683.9|12716.1|12712.1|12719.2|12715.2|12681.7|12677.7|10679
1685970000000|2023-06-05 13:00:00|12719.2|12715.2|12728.6|12724.6|12734.8|12730.8|12703.6|12699.6|12265
1685973600000|2023-06-05 14:00:00|12727|12723|12775.4|12771.4|12825.4|12821.4|12727|12723|25420
1685977200000|2023-06-05 15:00:00|12772.3|12768.3|12794.2|12790.2|12794.2|12790.2|12769.2|12765.2|11622
1685980800000|2023-06-05 16:00:00|12797.3|12793.3|12775.4|12771.4|12806.7|12802.7|12772.3|12768.3|5997
1685984400000|2023-06-05 17:00:00|12778.6|12774.6|12769.2|12765.2|12778.6|12774.6|12759.8|12755.8|5239
1685988000000|2023-06-05 18:00:00|12772.3|12768.3|12791.1|12787.1|12800.4|12796.4|12769.2|12765.2|8068
1685991600000|2023-06-05 19:00:00|12794.2|12790.2|12781.7|12777.7|12800.4|12796.4|12781.7|12777.7|9316
1685995200000|2023-06-05 20:00:00|12784.8|12780.8|12794.2|12790.2|12797.3|12793.3|12781.7|12777.7|8273
1686002400000|2023-06-05 22:00:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12791.1|12787.1|664
1686006000000|2023-06-05 23:00:00|12795.8|12791.8|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|317
1686009600000|2023-06-06 00:00:00|12794.2|12790.2|12787.9|12783.9|12797.3|12793.3|12781.7|12777.7|541
1686013200000|2023-06-06 01:00:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|474
1686016800000|2023-06-06 02:00:00|12784.8|12780.8|12775.4|12771.4|12784.8|12780.8|12772.3|12768.3|692
1686020400000|2023-06-06 03:00:00|12778.6|12774.6|12769.2|12765.2|12781.7|12777.7|12769.2|12765.2|474
1686024000000|2023-06-06 04:00:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12762.9|12758.9|1874
1686027600000|2023-06-06 05:00:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12769.2|12765.2|799
1686031200000|2023-06-06 06:00:00|12777|12773|12781.7|12777.7|12791.1|12787.1|12769.2|12765.2|2370
1686034800000|2023-06-06 07:00:00|12778.6|12774.6|12806.7|12802.7|12812.9|12808.9|12766.1|12762.1|4567
1686038400000|2023-06-06 08:00:00|12803.6|12799.6|12825.4|12821.4|12834.8|12830.8|12803.6|12799.6|5759
1686042000000|2023-06-06 09:00:00|12827|12823|12825.4|12821.4|12834.8|12830.8|12819.2|12815.2|3062
1686045600000|2023-06-06 10:00:00|12822.3|12818.3|12822.3|12818.3|12831.7|12827.7|12819.2|12815.2|1872
1686049200000|2023-06-06 11:00:00|12819.2|12815.2|12812.9|12808.9|12825.4|12821.4|12812.9|12808.9|4132
1686052800000|2023-06-06 12:00:00|12816.1|12812.1|12759.8|12755.8|12825.4|12821.4|12756.7|12752.7|12618
1686056400000|2023-06-06 13:00:00|12762.9|12758.9|12734.8|12730.8|12781.7|12777.7|12734.8|12730.8|11793
1686060000000|2023-06-06 14:00:00|12731.7|12727.7|12756.7|12752.7|12769.2|12765.2|12731.7|12727.7|10448
1686063600000|2023-06-06 15:00:00|12753.6|12749.6|12775.4|12771.4|12784.8|12780.8|12741.1|12737.1|10890
1686067200000|2023-06-06 16:00:00|12772.3|12768.3|12784.8|12780.8|12784.8|12780.8|12766.1|12762.1|4600
1686070800000|2023-06-06 17:00:00|12781.7|12777.7|12791.1|12787.1|12791.1|12787.1|12772.3|12768.3|6406
1686074400000|2023-06-06 18:00:00|12794.2|12790.2|12791.1|12787.1|12800.4|12796.4|12784.8|12780.8|8261
1686078000000|2023-06-06 19:00:00|12794.2|12790.2|12803.6|12799.6|12806.7|12802.7|12794.2|12790.2|6161
1686081600000|2023-06-06 20:00:00|12800.4|12796.4|12831.7|12827.7|12833.3|12829.3|12800.4|12796.4|8428
1686088800000|2023-06-06 22:00:00|12828.6|12824.6|12834.8|12830.8|12841.1|12837.1|12828.6|12824.6|1468
1686092400000|2023-06-06 23:00:00|12831.7|12827.7|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|544
1686096000000|2023-06-07 00:00:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12828.6|12824.6|846
1686099600000|2023-06-07 01:00:00|12837.9|12833.9|12831.7|12827.7|12850.4|12846.4|12831.7|12827.7|2397
1686103200000|2023-06-07 02:00:00|12833.3|12829.3|12844.2|12840.2|12844.2|12840.2|12831.7|12827.7|1008
1686106800000|2023-06-07 03:00:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|762
1686110400000|2023-06-07 04:00:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|294
1686114000000|2023-06-07 05:00:00|12841.1|12837.1|12850.4|12846.4|12850.4|12846.4|12837.9|12833.9|664
1686117600000|2023-06-07 06:00:00|12847.3|12843.3|12834.8|12830.8|12850.4|12846.4|12831.7|12827.7|1900
1686121200000|2023-06-07 07:00:00|12831.7|12827.7|12812.9|12808.9|12837.9|12833.9|12812.9|12808.9|3871
1686124800000|2023-06-07 08:00:00|12809.8|12805.8|12827|12823|12834.8|12830.8|12806.7|12802.7|4020
1686128400000|2023-06-07 09:00:00|12828.6|12824.6|12831.7|12827.7|12837.9|12833.9|12819.2|12815.2|2061
1686132000000|2023-06-07 10:00:00|12828.6|12824.6|12812.9|12808.9|12831.7|12827.7|12812.9|12808.9|1672
1686135600000|2023-06-07 11:00:00|12816.1|12812.1|12812.9|12808.9|12822.3|12818.3|12806.7|12802.7|4643
1686139200000|2023-06-07 12:00:00|12811.4|12807.4|12769.2|12765.2|12812.9|12808.9|12769.2|12765.2|13380
1686142800000|2023-06-07 13:00:00|12772.3|12768.3|12794.2|12790.2|12797.3|12793.3|12769.2|12765.2|10580
1686146400000|2023-06-07 14:00:00|12789.5|12785.5|12712.9|12708.9|12789.5|12785.5|12709.8|12705.8|28661
1686150000000|2023-06-07 15:00:00|12716.1|12712.1|12672.3|12668.3|12716.1|12712.1|12669.2|12665.2|18796
1686153600000|2023-06-07 16:00:00|12670.8|12666.8|12656.7|12652.7|12678.6|12674.6|12653.6|12649.6|9728
1686157200000|2023-06-07 17:00:00|12653.6|12649.6|12647.3|12643.3|12656.7|12652.7|12641.1|12637.1|11974
1686160800000|2023-06-07 18:00:00|12644.2|12640.2|12653.6|12649.6|12662.9|12658.9|12641.1|12637.1|10884
1686164400000|2023-06-07 19:00:00|12656.7|12652.7|12644.2|12640.2|12662.9|12658.9|12641.1|12637.1|10367
1686168000000|2023-06-07 20:00:00|12647.3|12643.3|12639.5|12635.5|12650.4|12646.4|12637.9|12633.9|6813
1686175200000|2023-06-07 22:00:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|341
1686178800000|2023-06-07 23:00:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|419
1686182400000|2023-06-08 00:00:00|12653.6|12649.6|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|1117
1686186000000|2023-06-08 01:00:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12637.9|12633.9|1134
1686189600000|2023-06-08 02:00:00|12642.6|12638.6|12641.1|12637.1|12644.2|12640.2|12631.7|12627.7|1125
1686193200000|2023-06-08 03:00:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|552
1686196800000|2023-06-08 04:00:00|12637.9|12633.9|12647.3|12643.3|12650.4|12646.4|12637.9|12633.9|500
1686200400000|2023-06-08 05:00:00|12648.9|12644.9|12637.9|12633.9|12650.4|12646.4|12634.8|12630.8|1199
1686204000000|2023-06-08 06:00:00|12634.8|12630.8|12616.1|12612.1|12637.9|12633.9|12612.9|12608.9|3800
1686207600000|2023-06-08 07:00:00|12612.9|12608.9|12631.7|12627.7|12634.8|12630.8|12606.7|12602.7|5303
1686211200000|2023-06-08 08:00:00|12628.6|12624.6|12625.4|12621.4|12637.9|12633.9|12616.1|12612.1|3535
1686214800000|2023-06-08 09:00:00|12627|12623|12622.3|12618.3|12631.7|12627.7|12619.2|12615.2|2380
1686218400000|2023-06-08 10:00:00|12619.2|12615.2|12606.7|12602.7|12619.2|12615.2|12603.6|12599.6|2191
1686222000000|2023-06-08 11:00:00|12609.8|12605.8|12603.6|12599.6|12619.2|12615.2|12603.6|12599.6|4901
1686225600000|2023-06-08 12:00:00|12606.7|12602.7|12637.9|12633.9|12659.8|12655.8|12587.9|12583.9|22370
1686229200000|2023-06-08 13:00:00|12636.4|12632.4|12694.2|12690.2|12700.4|12696.4|12628.6|12624.6|18176
1686232800000|2023-06-08 14:00:00|12691.1|12687.1|12712.9|12708.9|12725.4|12721.4|12684.8|12680.8|15783
1686236400000|2023-06-08 15:00:00|12716.1|12712.1|12747.3|12743.3|12747.3|12743.3|12706.7|12702.7|12694
1686240000000|2023-06-08 16:00:00|12744.2|12740.2|12731.7|12727.7|12747.3|12743.3|12725.4|12721.4|8583
1686243600000|2023-06-08 17:00:00|12728.6|12724.6|12747.3|12743.3|12747.3|12743.3|12728.6|12724.6|5324
1686247200000|2023-06-08 18:00:00|12744.2|12740.2|12766.1|12762.1|12766.1|12762.1|12744.2|12740.2|8817
1686250800000|2023-06-08 19:00:00|12762.9|12758.9|12762.9|12758.9|12769.2|12765.2|12750.4|12746.4|8478
1686254400000|2023-06-08 20:00:00|12766.1|12762.1|12752|12748|12766.1|12762.1|12750.4|12746.4|5058
1686261600000|2023-06-08 22:00:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|482
1686265200000|2023-06-08 23:00:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|362
1686268800000|2023-06-09 00:00:00|12750.4|12746.4|12741.1|12737.1|12750.4|12746.4|12741.1|12737.1|1351
1686272400000|2023-06-09 01:00:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|1253
1686276000000|2023-06-09 02:00:00|12731.7|12727.7|12731.7|12727.7|12741.1|12737.1|12728.6|12724.6|744
1686279600000|2023-06-09 03:00:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|421
1686283200000|2023-06-09 04:00:00|12734.8|12730.8|12747.3|12743.3|12747.3|12743.3|12734.8|12730.8|1066
1686286800000|2023-06-09 05:00:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|696
1686290400000|2023-06-09 06:00:00|12744.2|12740.2|12734.8|12730.8|12747.3|12743.3|12731.7|12727.7|2228
1686294000000|2023-06-09 07:00:00|12737.9|12733.9|12722.3|12718.3|12744.2|12740.2|12716.1|12712.1|4681
1686297600000|2023-06-09 08:00:00|12719.2|12715.2|12712.9|12708.9|12722.3|12718.3|12706.7|12702.7|4031
1686301200000|2023-06-09 09:00:00|12716.1|12712.1|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|2535
1686304800000|2023-06-09 10:00:00|12714.5|12710.5|12716.1|12712.1|12725.4|12721.4|12709.8|12705.8|2981
1686308400000|2023-06-09 11:00:00|12712.9|12708.9|12709.8|12705.8|12722.3|12718.3|12709.8|12705.8|3990
1686312000000|2023-06-09 12:00:00|12712.9|12708.9|12731.7|12727.7|12769.2|12765.2|12694.2|12690.2|17460
1686315600000|2023-06-09 13:00:00|12734.8|12730.8|12700.4|12696.4|12747.3|12743.3|12684.8|12680.8|15846
1686319200000|2023-06-09 14:00:00|12697.3|12693.3|12731.7|12727.7|12737.9|12733.9|12694.2|12690.2|16697
1686322800000|2023-06-09 15:00:00|12730.1|12726.1|12741.1|12737.1|12750.4|12746.4|12722.3|12718.3|9844
1686326400000|2023-06-09 16:00:00|12737.9|12733.9|12747.3|12743.3|12753.6|12749.6|12737.9|12733.9|6573
1686330000000|2023-06-09 17:00:00|12750.4|12746.4|12766.1|12762.1|12769.2|12765.2|12747.3|12743.3|5966
1686333600000|2023-06-09 18:00:00|12762.9|12758.9|12750.4|12746.4|12769.2|12765.2|12747.3|12743.3|7567
1686337200000|2023-06-09 19:00:00|12753.6|12749.6|12741.1|12737.1|12756.7|12752.7|12741.1|12737.1|5065
1686340800000|2023-06-09 20:00:00|12744.2|12740.2|12748.9|12744.9|12753.6|12749.6|12744.2|12740.2|3042
1686520800000|2023-06-11 22:00:00|12731.7|12727.7|12744.2|12740.2|12747.3|12743.3|12722.3|12718.3|1487
1686524400000|2023-06-11 23:00:00|12741.1|12737.1|12753.6|12749.6|12756.7|12752.7|12737.9|12733.9|588
1686528000000|2023-06-12 00:00:00|12756.7|12752.7|12753.6|12749.6|12766.1|12762.1|12753.6|12749.6|1201
1686531600000|2023-06-12 01:00:00|12750.4|12746.4|12747.3|12743.3|12759.8|12755.8|12747.3|12743.3|883
1686535200000|2023-06-12 02:00:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|429
1686538800000|2023-06-12 03:00:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|141
1686542400000|2023-06-12 04:00:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|401
1686546000000|2023-06-12 05:00:00|12744.2|12740.2|12731.7|12727.7|12744.2|12740.2|12731.7|12727.7|1359
1686549600000|2023-06-12 06:00:00|12734.8|12730.8|12737.9|12733.9|12747.3|12743.3|12731.7|12727.7|1378
1686553200000|2023-06-12 07:00:00|12734.8|12730.8|12720.8|12716.8|12737.9|12733.9|12716.1|12712.1|3493
1686556800000|2023-06-12 08:00:00|12719.2|12715.2|12731.7|12727.7|12731.7|12727.7|12712.9|12708.9|2467
1686560400000|2023-06-12 09:00:00|12734.8|12730.8|12737.9|12733.9|12744.2|12740.2|12731.7|12727.7|2874
1686564000000|2023-06-12 10:00:00|12739.5|12735.5|12753.6|12749.6|12766.1|12762.1|12739.5|12735.5|4320
1686567600000|2023-06-12 11:00:00|12755.1|12751.1|12753.6|12749.6|12759.8|12755.8|12741.1|12737.1|4229
1686571200000|2023-06-12 12:00:00|12750.4|12746.4|12800.4|12796.4|12809.8|12805.8|12747.3|12743.3|15258
1686574800000|2023-06-12 13:00:00|12797.3|12793.3|12687.9|12683.9|12803.6|12799.6|12681.7|12677.7|19640
1686578400000|2023-06-12 14:00:00|12691.1|12687.1|12694.2|12690.2|12712.9|12708.9|12669.2|12665.2|20074
1686582000000|2023-06-12 15:00:00|12691.1|12687.1|12691.1|12687.1|12719.2|12715.2|12691.1|12687.1|8843
1686585600000|2023-06-12 16:00:00|12694.2|12690.2|12695.8|12691.8|12703.6|12699.6|12687.9|12683.9|8042
1686589200000|2023-06-12 17:00:00|12697.3|12693.3|12700.4|12696.4|12709.8|12705.8|12673.9|12669.9|6627
1686592800000|2023-06-12 18:00:00|12697.3|12693.3|12716.1|12712.1|12719.2|12715.2|12697.3|12693.3|7104
1686596400000|2023-06-12 19:00:00|12719.2|12715.2|12753.6|12749.6|12759.8|12755.8|12716.1|12712.1|17108
1686600000000|2023-06-12 20:00:00|12756.7|12752.7|12745.8|12741.8|12759.8|12755.8|12741.1|12737.1|7923
1686607200000|2023-06-12 22:00:00|12736.4|12732.4|12744.2|12740.2|12744.2|12740.2|12734.8|12730.8|598
1686610800000|2023-06-12 23:00:00|12747.3|12743.3|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|546
1686614400000|2023-06-13 00:00:00|12753.6|12749.6|12744.2|12740.2|12756.7|12752.7|12744.2|12740.2|437
1686618000000|2023-06-13 01:00:00|12745.8|12741.8|12775.4|12771.4|12775.4|12771.4|12744.2|12740.2|1998
1686621600000|2023-06-13 02:00:00|12772.3|12768.3|12769.2|12765.2|12781.7|12777.7|12769.2|12765.2|1761
1686625200000|2023-06-13 03:00:00|12772.3|12768.3|12766.1|12762.1|12772.3|12768.3|12759.8|12755.8|1541
1686628800000|2023-06-13 04:00:00|12762.9|12758.9|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|1173
1686632400000|2023-06-13 05:00:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|1371
1686636000000|2023-06-13 06:00:00|12759.8|12755.8|12744.2|12740.2|12762.9|12758.9|12734.8|12730.8|4142
1686639600000|2023-06-13 07:00:00|12747.3|12743.3|12756.7|12752.7|12762.9|12758.9|12744.2|12740.2|4782
1686643200000|2023-06-13 08:00:00|12759.8|12755.8|12769.2|12765.2|12775.4|12771.4|12750.4|12746.4|2957
1686646800000|2023-06-13 09:00:00|12772.3|12768.3|12762.9|12758.9|12772.3|12768.3|12756.7|12752.7|3067
1686650400000|2023-06-13 10:00:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12747.3|12743.3|2366
1686654000000|2023-06-13 11:00:00|12762.9|12758.9|12775.4|12771.4|12778.6|12774.6|12753.6|12749.6|4601
1686657600000|2023-06-13 12:00:00|12778.6|12774.6|12803.6|12799.6|12841.1|12837.1|12723.9|12719.9|28914
1686661200000|2023-06-13 13:00:00|12806.7|12802.7|12684.8|12680.8|12816.1|12812.1|12681.7|12677.7|24723
1686664800000|2023-06-13 14:00:00|12686.4|12682.4|12681.7|12677.7|12694.2|12690.2|12662.9|12658.9|20314
1686668400000|2023-06-13 15:00:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12669.2|12665.2|10416
1686672000000|2023-06-13 16:00:00|12684.8|12680.8|12687.9|12683.9|12694.2|12690.2|12678.6|12674.6|7146
1686675600000|2023-06-13 17:00:00|12691.1|12687.1|12656.7|12652.7|12705.1|12701.1|12653.6|12649.6|12532
1686679200000|2023-06-13 18:00:00|12658.3|12654.3|12625.4|12621.4|12659.8|12655.8|12622.3|12618.3|15047
1686682800000|2023-06-13 19:00:00|12622.3|12618.3|12637.9|12633.9|12641.1|12637.1|12616.1|12612.1|8809
1686686400000|2023-06-13 20:00:00|12641.1|12637.1|12650.4|12646.4|12650.4|12646.4|12634.8|12630.8|5572
1686693600000|2023-06-13 22:00:00|12653.6|12649.6|12647.3|12643.3|12656.7|12652.7|12647.3|12643.3|1086
1686697200000|2023-06-13 23:00:00|12650.4|12646.4|12647.3|12643.3|12653.6|12649.6|12641.1|12637.1|615
1686700800000|2023-06-14 00:00:00|12650.4|12646.4|12662.9|12658.9|12669.2|12665.2|12637.9|12633.9|2716
1686704400000|2023-06-14 01:00:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|938
1686708000000|2023-06-14 02:00:00|12666.1|12662.1|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|656
1686711600000|2023-06-14 03:00:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|506
1686715200000|2023-06-14 04:00:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|369
1686718800000|2023-06-14 05:00:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12653.6|12649.6|1092
1686722400000|2023-06-14 06:00:00|12656.7|12652.7|12656.7|12652.7|12662.9|12658.9|12650.4|12646.4|2646
1686726000000|2023-06-14 07:00:00|12659.8|12655.8|12672.3|12668.3|12681.7|12677.7|12647.3|12643.3|5936
1686729600000|2023-06-14 08:00:00|12669.2|12665.2|12656.7|12652.7|12678.6|12674.6|12656.7|12652.7|4072
1686733200000|2023-06-14 09:00:00|12659.8|12655.8|12666.1|12662.1|12675.4|12671.4|12650.4|12646.4|2148
1686736800000|2023-06-14 10:00:00|12662.9|12658.9|12637.9|12633.9|12662.9|12658.9|12634.8|12630.8|3347
1686740400000|2023-06-14 11:00:00|12634.8|12630.8|12641.1|12637.1|12644.2|12640.2|12622.3|12618.3|3282
1686744000000|2023-06-14 12:00:00|12644.2|12640.2|12694.2|12690.2|12697.3|12693.3|12644.2|12640.2|14620
1686747600000|2023-06-14 13:00:00|12692.6|12688.6|12681.7|12677.7|12697.3|12693.3|12662.9|12658.9|14955
1686751200000|2023-06-14 14:00:00|12678.6|12674.6|12691.1|12687.1|12703.6|12699.6|12672.3|12668.3|9139
1686754800000|2023-06-14 15:00:00|12689.5|12685.5|12694.2|12690.2|12712.9|12708.9|12678.6|12674.6|10627
1686758400000|2023-06-14 16:00:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12681.7|12677.7|8428
1686762000000|2023-06-14 17:00:00|12694.2|12690.2|12708.3|12704.3|12719.2|12715.2|12691.1|12687.1|9305
1686765600000|2023-06-14 18:00:00|12709.8|12705.8|12700.4|12696.4|12716.1|12712.1|12641.1|12637.1|32157
1686769200000|2023-06-14 19:00:00|12703.6|12699.6|12684.8|12680.8|12709.8|12705.8|12669.2|12665.2|18854
1686772800000|2023-06-14 20:00:00|12687.9|12683.9|12697.3|12693.3|12700.4|12696.4|12684.8|12680.8|6334
1686780000000|2023-06-14 22:00:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|668
1686783600000|2023-06-14 23:00:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12691.1|12687.1|341
1686787200000|2023-06-15 00:00:00|12697.3|12693.3|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|776
1686790800000|2023-06-15 01:00:00|12691.1|12687.1|12678.6|12674.6|12694.2|12690.2|12669.2|12665.2|2531
1686794400000|2023-06-15 02:00:00|12675.4|12671.4|12666.1|12662.1|12681.7|12677.7|12666.1|12662.1|1403
1686798000000|2023-06-15 03:00:00|12662.9|12658.9|12650.4|12646.4|12666.1|12662.1|12650.4|12646.4|971
1686801600000|2023-06-15 04:00:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12644.2|12640.2|986
1686805200000|2023-06-15 05:00:00|12653.6|12649.6|12637.9|12633.9|12653.6|12649.6|12637.9|12633.9|1236
1686808800000|2023-06-15 06:00:00|12634.8|12630.8|12644.2|12640.2|12650.4|12646.4|12628.6|12624.6|3962
1686812400000|2023-06-15 07:00:00|12647.3|12643.3|12666.1|12662.1|12675.4|12671.4|12631.7|12627.7|6098
1686816000000|2023-06-15 08:00:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12647.3|12643.3|4774
1686819600000|2023-06-15 09:00:00|12666.1|12662.1|12666.1|12662.1|12672.3|12668.3|12656.7|12652.7|3989
1686823200000|2023-06-15 10:00:00|12669.2|12665.2|12647.3|12643.3|12669.2|12665.2|12647.3|12643.3|2292
1686826800000|2023-06-15 11:00:00|12648.9|12644.9|12644.2|12640.2|12650.4|12646.4|12637.9|12633.9|4995
1686830400000|2023-06-15 12:00:00|12647.3|12643.3|12737.9|12733.9|12747.3|12743.3|12634.8|12630.8|23455
1686834000000|2023-06-15 13:00:00|12741.1|12737.1|12791.1|12787.1|12803.6|12799.6|12734.8|12730.8|30912
1686837600000|2023-06-15 14:00:00|12787.9|12783.9|12784.8|12780.8|12831.7|12827.7|12781.7|12777.7|21822
1686841200000|2023-06-15 15:00:00|12787.9|12783.9|12775.4|12771.4|12787.9|12783.9|12744.2|12740.2|16653
1686844800000|2023-06-15 16:00:00|12778.6|12774.6|12800.4|12796.4|12800.4|12796.4|12778.6|12774.6|6013
1686848400000|2023-06-15 17:00:00|12797.3|12793.3|12784.8|12780.8|12800.4|12796.4|12784.8|12780.8|5651
1686852000000|2023-06-15 18:00:00|12787.9|12783.9|12781.7|12777.7|12791.1|12787.1|12778.6|12774.6|6384
1686855600000|2023-06-15 19:00:00|12778.6|12774.6|12794.2|12790.2|12797.3|12793.3|12778.6|12774.6|10426
1686859200000|2023-06-15 20:00:00|12791.1|12787.1|12787.9|12783.9|12794.2|12790.2|12784.8|12780.8|4535
1686866400000|2023-06-15 22:00:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|781
1686870000000|2023-06-15 23:00:00|12791.1|12787.1|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|160
1686873600000|2023-06-16 00:00:00|12787.9|12783.9|12772.3|12768.3|12787.9|12783.9|12772.3|12768.3|843
1686877200000|2023-06-16 01:00:00|12769.2|12765.2|12762.9|12758.9|12772.3|12768.3|12759.8|12755.8|1841
1686880800000|2023-06-16 02:00:00|12761.4|12757.4|12756.7|12752.7|12775.4|12771.4|12747.3|12743.3|2438
1686884400000|2023-06-16 03:00:00|12759.8|12755.8|12769.2|12765.2|12775.4|12771.4|12756.7|12752.7|1549
1686888000000|2023-06-16 04:00:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|553
1686891600000|2023-06-16 05:00:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12762.9|12758.9|796
1686895200000|2023-06-16 06:00:00|12772.3|12768.3|12747.3|12743.3|12772.3|12768.3|12744.2|12740.2|3578
1686898800000|2023-06-16 07:00:00|12744.2|12740.2|12744.2|12740.2|12756.7|12752.7|12734.8|12730.8|5375
1686902400000|2023-06-16 08:00:00|12747.3|12743.3|12766.1|12762.1|12769.2|12765.2|12737.9|12733.9|3364
1686906000000|2023-06-16 09:00:00|12767.6|12763.6|12784.8|12780.8|12787.9|12783.9|12767.6|12763.6|4150
1686909600000|2023-06-16 10:00:00|12781.7|12777.7|12791.1|12787.1|12800.4|12796.4|12772.3|12768.3|3651
1686913200000|2023-06-16 11:00:00|12787.9|12783.9|12769.2|12765.2|12787.9|12783.9|12769.2|12765.2|4854
1686916800000|2023-06-16 12:00:00|12770.8|12766.8|12756.7|12752.7|12803.6|12799.6|12753.6|12749.6|16619
1686920400000|2023-06-16 13:00:00|12759.8|12755.8|12739.5|12735.5|12766.1|12762.1|12722.3|12718.3|15460
1686924000000|2023-06-16 14:00:00|12730.1|12726.1|12737.9|12733.9|12766.1|12762.1|12681.7|12677.7|23834
1686927600000|2023-06-16 15:00:00|12734.8|12730.8|12716.1|12712.1|12753.6|12749.6|12716.1|12712.1|12827
1686931200000|2023-06-16 16:00:00|12719.2|12715.2|12728.6|12724.6|12731.7|12727.7|12712.9|12708.9|5198
1686934800000|2023-06-16 17:00:00|12731.7|12727.7|12737.9|12733.9|12741.1|12737.1|12725.4|12721.4|5136
1686938400000|2023-06-16 18:00:00|12734.8|12730.8|12737.9|12733.9|12744.2|12740.2|12728.6|12724.6|6044
1686942000000|2023-06-16 19:00:00|12734.8|12730.8|12741.1|12737.1|12747.3|12743.3|12728.6|12724.6|7202
1686945600000|2023-06-16 20:00:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|3672
1687125600000|2023-06-18 22:00:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|443
1687129200000|2023-06-18 23:00:00|12742.6|12738.6|12748.9|12744.9|12750.4|12746.4|12741.1|12737.1|486
1687132800000|2023-06-19 00:00:00|12750.4|12746.4|12744.2|12740.2|12753.6|12749.6|12744.2|12740.2|379
1687136400000|2023-06-19 01:00:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|157
1687140000000|2023-06-19 02:00:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|165
1687143600000|2023-06-19 03:00:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|312
1687147200000|2023-06-19 04:00:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|303
1687150800000|2023-06-19 05:00:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12737.9|12733.9|337
1687154400000|2023-06-19 06:00:00|12745.8|12741.8|12762.9|12758.9|12762.9|12758.9|12744.2|12740.2|1244
1687158000000|2023-06-19 07:00:00|12759.8|12755.8|12697.3|12693.3|12759.8|12755.8|12694.2|12690.2|3967
1687161600000|2023-06-19 08:00:00|12695.8|12691.8|12691.1|12687.1|12700.4|12696.4|12687.9|12683.9|2072
1687165200000|2023-06-19 09:00:00|12694.2|12690.2|12678.6|12674.6|12694.2|12690.2|12678.6|12674.6|1315
1687168800000|2023-06-19 10:00:00|12677|12673|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|1958
1687172400000|2023-06-19 11:00:00|12675.4|12671.4|12653.6|12649.6|12675.4|12671.4|12653.6|12649.6|2855
1687176000000|2023-06-19 12:00:00|12655.1|12651.1|12650.4|12646.4|12656.7|12652.7|12644.2|12640.2|2773
1687179600000|2023-06-19 13:00:00|12653.6|12649.6|12644.2|12640.2|12653.6|12649.6|12641.1|12637.1|2481
1687183200000|2023-06-19 14:00:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|2783
1687186800000|2023-06-19 15:00:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|1421
1687190400000|2023-06-19 16:00:00|||||||||1205
1687212000000|2023-06-19 22:00:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|855
1687215600000|2023-06-19 23:00:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|978
1687219200000|2023-06-20 00:00:00|12641.1|12637.1|12653.6|12649.6|12656.7|12652.7|12641.1|12637.1|2038
1687222800000|2023-06-20 01:00:00|12652|12648|12672.3|12668.3|12675.4|12671.4|12650.4|12646.4|1365
1687226400000|2023-06-20 02:00:00|12669.2|12665.2|12681.7|12677.7|12684.8|12680.8|12669.2|12665.2|1725
1687230000000|2023-06-20 03:00:00|12684.8|12680.8|12675.4|12671.4|12684.8|12680.8|12675.4|12671.4|667
1687233600000|2023-06-20 04:00:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|695
1687237200000|2023-06-20 05:00:00|12678.6|12674.6|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|874
1687240800000|2023-06-20 06:00:00|12666.1|12662.1|12684.8|12680.8|12687.9|12683.9|12666.1|12662.1|2326
1687244400000|2023-06-20 07:00:00|12687.9|12683.9|12694.2|12690.2|12700.4|12696.4|12669.2|12665.2|4594
1687248000000|2023-06-20 08:00:00|12697.3|12693.3|12691.1|12687.1|12700.4|12696.4|12687.9|12683.9|2351
1687251600000|2023-06-20 09:00:00|12687.9|12683.9|12681.7|12677.7|12691.1|12687.1|12678.6|12674.6|2740
1687255200000|2023-06-20 10:00:00|12684.8|12680.8|12712.9|12708.9|12716.1|12712.1|12681.7|12677.7|3562
1687258800000|2023-06-20 11:00:00|12716.1|12712.1|12747.3|12743.3|12747.3|12743.3|12716.1|12712.1|6069
1687262400000|2023-06-20 12:00:00|12744.2|12740.2|12737.9|12733.9|12778.6|12774.6|12716.1|12712.1|20034
1687266000000|2023-06-20 13:00:00|12734.8|12730.8|12809.8|12805.8|12819.2|12815.2|12731.7|12727.7|18839
1687269600000|2023-06-20 14:00:00|12812.9|12808.9|12831.7|12827.7|12836.4|12832.4|12806.7|12802.7|17252
1687273200000|2023-06-20 15:00:00|12828.6|12824.6|12816.1|12812.1|12831.7|12827.7|12809.8|12805.8|10006
1687276800000|2023-06-20 16:00:00|12812.9|12808.9|12822.3|12818.3|12831.7|12827.7|12812.9|12808.9|3767
1687280400000|2023-06-20 17:00:00|12825.4|12821.4|12816.1|12812.1|12825.4|12821.4|12806.7|12802.7|6582
1687284000000|2023-06-20 18:00:00|12812.9|12808.9|12806.7|12802.7|12812.9|12808.9|12803.6|12799.6|7235
1687287600000|2023-06-20 19:00:00|12809.8|12805.8|12797.3|12793.3|12812.9|12808.9|12794.2|12790.2|8430
1687291200000|2023-06-20 20:00:00|12800.4|12796.4|12809.8|12805.8|12816.1|12812.1|12800.4|12796.4|8231
1687298400000|2023-06-20 22:00:00|12816.1|12812.1|12806.7|12802.7|12816.1|12812.1|12806.7|12802.7|699
1687302000000|2023-06-20 23:00:00|12809.8|12805.8|12797.3|12793.3|12809.8|12805.8|12797.3|12793.3|719
1687305600000|2023-06-21 00:00:00|12794.2|12790.2|12797.3|12793.3|12803.6|12799.6|12794.2|12790.2|880
1687309200000|2023-06-21 01:00:00|12795.8|12791.8|12784.8|12780.8|12795.8|12791.8|12784.8|12780.8|1268
1687312800000|2023-06-21 02:00:00|12781.7|12777.7|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|590
1687316400000|2023-06-21 03:00:00|12786.4|12782.4|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|370
1687320000000|2023-06-21 04:00:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|334
1687323600000|2023-06-21 05:00:00|12791.1|12787.1|12800.4|12796.4|12800.4|12796.4|12787.9|12783.9|1126
1687327200000|2023-06-21 06:00:00|12803.6|12799.6|12769.2|12765.2|12803.6|12799.6|12759.8|12755.8|8080
1687330800000|2023-06-21 07:00:00|12766.1|12762.1|12784.8|12780.8|12787.9|12783.9|12759.8|12755.8|4245
1687334400000|2023-06-21 08:00:00|12781.7|12777.7|12791.1|12787.1|12791.1|12787.1|12772.3|12768.3|3190
1687338000000|2023-06-21 09:00:00|12794.2|12790.2|12797.3|12793.3|12809.8|12805.8|12784.8|12780.8|3026
1687341600000|2023-06-21 10:00:00|12800.4|12796.4|12787.9|12783.9|12803.6|12799.6|12784.8|12780.8|3619
1687345200000|2023-06-21 11:00:00|12784.8|12780.8|12772.3|12768.3|12784.8|12780.8|12762.9|12758.9|4965
1687348800000|2023-06-21 12:00:00|12773.9|12769.9|12778.6|12774.6|12781.7|12777.7|12734.8|12730.8|13080
1687352400000|2023-06-21 13:00:00|12775.4|12771.4|12719.2|12715.2|12777|12773|12709.8|12705.8|13611
1687356000000|2023-06-21 14:00:00|12716.1|12712.1|12744.2|12740.2|12756.7|12752.7|12706.7|12702.7|16241
1687359600000|2023-06-21 15:00:00|12747.3|12743.3|12728.6|12724.6|12756.7|12752.7|12719.2|12715.2|13897
1687363200000|2023-06-21 16:00:00|12725.4|12721.4|12766.1|12762.1|12772.3|12768.3|12725.4|12721.4|13844
1687366800000|2023-06-21 17:00:00|12769.2|12765.2|12797.3|12793.3|12806.7|12802.7|12758.3|12754.3|17279
1687370400000|2023-06-21 18:00:00|12800.4|12796.4|12816.1|12812.1|12828.6|12824.6|12797.3|12793.3|8081
1687374000000|2023-06-21 19:00:00|12812.9|12808.9|12822.3|12818.3|12828.6|12824.6|12812.9|12808.9|8584
1687377600000|2023-06-21 20:00:00|12819.2|12815.2|12816.1|12812.1|12822.3|12818.3|12809.8|12805.8|4710
1687384800000|2023-06-21 22:00:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|356
1687388400000|2023-06-21 23:00:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|399
1687392000000|2023-06-22 00:00:00|12816.1|12812.1|12803.6|12799.6|12819.2|12815.2|12803.6|12799.6|963
1687395600000|2023-06-22 01:00:00|12806.7|12802.7|12809.8|12805.8|12812.9|12808.9|12803.6|12799.6|1058
1687399200000|2023-06-22 02:00:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12806.7|12802.7|789
1687402800000|2023-06-22 03:00:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|431
1687406400000|2023-06-22 04:00:00|12822.3|12818.3|12806.7|12802.7|12822.3|12818.3|12806.7|12802.7|634
1687410000000|2023-06-22 05:00:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12800.4|12796.4|916
1687413600000|2023-06-22 06:00:00|12803.6|12799.6|12800.4|12796.4|12806.7|12802.7|12794.2|12790.2|3086
1687417200000|2023-06-22 07:00:00|12803.6|12799.6|12787.9|12783.9|12809.8|12805.8|12781.7|12777.7|4922
1687420800000|2023-06-22 08:00:00|12784.8|12780.8|12769.2|12765.2|12787.9|12783.9|12766.1|12762.1|3853
1687424400000|2023-06-22 09:00:00|12766.1|12762.1|12772.3|12768.3|12778.6|12774.6|12766.1|12762.1|1856
1687428000000|2023-06-22 10:00:00|12770.8|12766.8|12762.9|12758.9|12772.3|12768.3|12759.8|12755.8|3730
1687431600000|2023-06-22 11:00:00|12747.3|12743.3|12778.6|12774.6|12803.6|12799.6|12725.4|12721.4|12166
1687435200000|2023-06-22 12:00:00|12781.7|12777.7|12756.7|12752.7|12831.7|12827.7|12756.7|12752.7|15808
1687438800000|2023-06-22 13:00:00|12755.1|12751.1|12762.9|12758.9|12791.1|12787.1|12722.3|12718.3|18849
1687442400000|2023-06-22 14:00:00|12759.8|12755.8|12716.1|12712.1|12759.8|12755.8|12716.1|12712.1|11244
1687446000000|2023-06-22 15:00:00|12719.2|12715.2|12706.7|12702.7|12737.9|12733.9|12703.6|12699.6|11508
1687449600000|2023-06-22 16:00:00|12703.6|12699.6|12706.7|12702.7|12716.1|12712.1|12694.2|12690.2|8181
1687453200000|2023-06-22 17:00:00|12703.6|12699.6|12712.9|12708.9|12716.1|12712.1|12687.9|12683.9|8189
1687456800000|2023-06-22 18:00:00|12709.8|12705.8|12703.6|12699.6|12712.9|12708.9|12694.2|12690.2|6220
1687460400000|2023-06-22 19:00:00|12705.1|12701.1|12706.7|12702.7|12712.9|12708.9|12697.3|12693.3|7169
1687464000000|2023-06-22 20:00:00|12703.6|12699.6|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|4633
1687471200000|2023-06-22 22:00:00|12708.3|12704.3|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|419
1687474800000|2023-06-22 23:00:00|12706.7|12702.7|12716.1|12712.1|12719.2|12715.2|12706.7|12702.7|718
1687478400000|2023-06-23 00:00:00|12719.2|12715.2|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|952
1687482000000|2023-06-23 01:00:00|12712.9|12708.9|12712.9|12708.9|12719.2|12715.2|12709.8|12705.8|1055
1687485600000|2023-06-23 02:00:00|12716.1|12712.1|12722.3|12718.3|12728.6|12724.6|12712.9|12708.9|787
1687489200000|2023-06-23 03:00:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|470
1687492800000|2023-06-23 04:00:00|12728.6|12724.6|12731.7|12727.7|12734.8|12730.8|12725.4|12721.4|1083
1687496400000|2023-06-23 05:00:00|12734.8|12730.8|12725.4|12721.4|12737.9|12733.9|12722.3|12718.3|1636
1687500000000|2023-06-23 06:00:00|12722.3|12718.3|12706.7|12702.7|12728.6|12724.6|12703.6|12699.6|2648
1687503600000|2023-06-23 07:00:00|12703.6|12699.6|12809.8|12805.8|12809.8|12805.8|12700.4|12696.4|14387
1687507200000|2023-06-23 08:00:00|12811.4|12807.4|12794.2|12790.2|12812.9|12808.9|12784.8|12780.8|6479
1687510800000|2023-06-23 09:00:00|12791.1|12787.1|12784.8|12780.8|12794.2|12790.2|12778.6|12774.6|4100
1687514400000|2023-06-23 10:00:00|12787.9|12783.9|12784.8|12780.8|12797.3|12793.3|12778.6|12774.6|2074
1687518000000|2023-06-23 11:00:00|12781.7|12777.7|12794.2|12790.2|12803.6|12799.6|12781.7|12777.7|4997
1687521600000|2023-06-23 12:00:00|12791.1|12787.1|12844.2|12840.2|12847.3|12843.3|12791.1|12787.1|16323
1687525200000|2023-06-23 13:00:00|12847.3|12843.3|12828.6|12824.6|12866.1|12862.1|12822.3|12818.3|22589
1687528800000|2023-06-23 14:00:00|12825.4|12821.4|12791.1|12787.1|12837.9|12833.9|12784.8|12780.8|18050
1687532400000|2023-06-23 15:00:00|12792.6|12788.6|12791.1|12787.1|12800.4|12796.4|12762.9|12758.9|12172
1687536000000|2023-06-23 16:00:00|12787.9|12783.9|12772.3|12768.3|12794.2|12790.2|12766.1|12762.1|6527
1687539600000|2023-06-23 17:00:00|12775.4|12771.4|12791.1|12787.1|12791.1|12787.1|12772.3|12768.3|4609
1687543200000|2023-06-23 18:00:00|12787.9|12783.9|12791.1|12787.1|12797.3|12793.3|12786.4|12782.4|5136
1687546800000|2023-06-23 19:00:00|12794.2|12790.2|12787.9|12783.9|12797.3|12793.3|12781.7|12777.7|5975
1687550400000|2023-06-23 20:00:00|12786.4|12782.4|12791.1|12787.1|12800.4|12796.4|12784.8|12780.8|5983
1687730400000|2023-06-25 22:00:00|12803.6|12799.6|12812.9|12808.9|12822.3|12818.3|12800.4|12796.4|1793
1687734000000|2023-06-25 23:00:00|12816.1|12812.1|12816.1|12812.1|12823.9|12819.9|12812.9|12808.9|688
1687737600000|2023-06-26 00:00:00|12819.2|12815.2|12819.2|12815.2|12828.6|12824.6|12816.1|12812.1|1332
1687741200000|2023-06-26 01:00:00|12822.3|12818.3|12809.8|12805.8|12822.3|12818.3|12806.7|12802.7|1345
1687744800000|2023-06-26 02:00:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12800.4|12796.4|1032
1687748400000|2023-06-26 03:00:00|12803.6|12799.6|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|568
1687752000000|2023-06-26 04:00:00|12809.8|12805.8|12812.9|12808.9|12816.1|12812.1|12806.7|12802.7|407
1687755600000|2023-06-26 05:00:00|12809.8|12805.8|12819.2|12815.2|12822.3|12818.3|12809.8|12805.8|618
1687759200000|2023-06-26 06:00:00|12825.4|12821.4|12803.6|12799.6|12828.6|12824.6|12803.6|12799.6|2924
1687762800000|2023-06-26 07:00:00|12806.7|12802.7|12841.1|12837.1|12866.1|12862.1|12803.6|12799.6|6120
1687766400000|2023-06-26 08:00:00|12844.2|12840.2|12872.3|12868.3|12878.6|12874.6|12844.2|12840.2|6779
1687770000000|2023-06-26 09:00:00|12869.2|12865.2|12862.9|12858.9|12872.3|12868.3|12856.7|12852.7|3561
1687773600000|2023-06-26 10:00:00|12859.8|12855.8|12875.4|12871.4|12878.6|12874.6|12856.7|12852.7|2769
1687777200000|2023-06-26 11:00:00|12872.3|12868.3|12859.8|12855.8|12875.4|12871.4|12859.8|12855.8|4034
1687780800000|2023-06-26 12:00:00|12856.7|12852.7|12869.2|12865.2|12884.8|12880.8|12834.8|12830.8|13740
1687784400000|2023-06-26 13:00:00|12866.1|12862.1|12806.7|12802.7|12869.2|12865.2|12784.8|12780.8|18904
1687788000000|2023-06-26 14:00:00|12809.8|12805.8|12800.4|12796.4|12819.2|12815.2|12784.8|12780.8|13815
1687791600000|2023-06-26 15:00:00|12803.6|12799.6|12812.9|12808.9|12844.2|12840.2|12800.4|12796.4|11973
1687795200000|2023-06-26 16:00:00|12809.8|12805.8|12809.8|12805.8|12816.1|12812.1|12794.2|12790.2|6984
1687798800000|2023-06-26 17:00:00|12812.9|12808.9|12809.8|12805.8|12819.2|12815.2|12800.4|12796.4|6173
1687802400000|2023-06-26 18:00:00|12812.9|12808.9|12812.9|12808.9|12828.6|12824.6|12806.7|12802.7|6489
1687806000000|2023-06-26 19:00:00|12809.8|12805.8|12816.1|12812.1|12816.1|12812.1|12800.4|12796.4|6759
1687809600000|2023-06-26 20:00:00|12812.9|12808.9|12806.7|12802.7|12816.1|12812.1|12806.7|12802.7|5765
1687816800000|2023-06-26 22:00:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|669
1687820400000|2023-06-26 23:00:00|12808.3|12804.3|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|342
1687824000000|2023-06-27 00:00:00|12812.9|12808.9|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|867
1687827600000|2023-06-27 01:00:00|12816.1|12812.1|12803.6|12799.6|12819.2|12815.2|12800.4|12796.4|852
1687831200000|2023-06-27 02:00:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|830
1687834800000|2023-06-27 03:00:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12791.1|12787.1|1129
1687838400000|2023-06-27 04:00:00|12803.6|12799.6|12794.2|12790.2|12803.6|12799.6|12791.1|12787.1|717
1687842000000|2023-06-27 05:00:00|12792.6|12788.6|12784.8|12780.8|12794.2|12790.2|12781.7|12777.7|684
1687845600000|2023-06-27 06:00:00|12781.7|12777.7|12791.1|12787.1|12797.3|12793.3|12775.4|12771.4|2868
1687849200000|2023-06-27 07:00:00|12787.9|12783.9|12794.2|12790.2|12806.7|12802.7|12775.4|12771.4|4449
1687852800000|2023-06-27 08:00:00|12795.8|12791.8|12794.2|12790.2|12797.3|12793.3|12775.4|12771.4|4071
1687856400000|2023-06-27 09:00:00|12791.1|12787.1|12784.8|12780.8|12797.3|12793.3|12772.3|12768.3|1916
1687860000000|2023-06-27 10:00:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12775.4|12771.4|2884
1687863600000|2023-06-27 11:00:00|12787.9|12783.9|12812.9|12808.9|12819.2|12815.2|12787.9|12783.9|3304
1687867200000|2023-06-27 12:00:00|12814.5|12810.5|12794.2|12790.2|12825.4|12821.4|12781.7|12777.7|13490
1687870800000|2023-06-27 13:00:00|12791.1|12787.1|12823.9|12819.9|12856.7|12852.7|12772.3|12768.3|18231
1687874400000|2023-06-27 14:00:00|12825.4|12821.4|12759.8|12755.8|12831.7|12827.7|12750.4|12746.4|21007
1687878000000|2023-06-27 15:00:00|12762.9|12758.9|12762.9|12758.9|12772.3|12768.3|12741.1|12737.1|12465
1687881600000|2023-06-27 16:00:00|12759.8|12755.8|12775.4|12771.4|12781.7|12777.7|12759.8|12755.8|8608
1687885200000|2023-06-27 17:00:00|12773.9|12769.9|12762.9|12758.9|12775.4|12771.4|12753.6|12749.6|7282
1687888800000|2023-06-27 18:00:00|12766.1|12762.1|12756.7|12752.7|12766.1|12762.1|12750.4|12746.4|8315
1687892400000|2023-06-27 19:00:00|12758.3|12754.3|12769.2|12765.2|12769.2|12765.2|12756.7|12752.7|10459
1687896000000|2023-06-27 20:00:00|12766.1|12762.1|12756.7|12752.7|12769.2|12765.2|12750.4|12746.4|7373
1687903200000|2023-06-27 22:00:00|12755.1|12751.1|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|807
1687906800000|2023-06-27 23:00:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|510
1687910400000|2023-06-28 00:00:00|12759.8|12755.8|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|1071
1687914000000|2023-06-28 01:00:00|12759.8|12755.8|12762.9|12758.9|12769.2|12765.2|12756.7|12752.7|1854
1687917600000|2023-06-28 02:00:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|822
1687921200000|2023-06-28 03:00:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|677
1687924800000|2023-06-28 04:00:00|12758.3|12754.3|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|874
1687928400000|2023-06-28 05:00:00|12752|12748|12756.7|12752.7|12759.8|12755.8|12747.3|12743.3|589
1687932000000|2023-06-28 06:00:00|12759.8|12755.8|12766.1|12762.1|12772.3|12768.3|12753.6|12749.6|2146
1687935600000|2023-06-28 07:00:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12753.6|12749.6|5448
1687939200000|2023-06-28 08:00:00|12775.4|12771.4|12784.8|12780.8|12791.1|12787.1|12756.7|12752.7|4970
1687942800000|2023-06-28 09:00:00|12787.9|12783.9|12781.7|12777.7|12794.2|12790.2|12777|12773|4034
1687946400000|2023-06-28 10:00:00|12784.8|12780.8|12787.9|12783.9|12791.1|12787.1|12778.6|12774.6|2823
1687950000000|2023-06-28 11:00:00|12789.5|12785.5|12800.4|12796.4|12806.7|12802.7|12784.8|12780.8|4608
1687953600000|2023-06-28 12:00:00|12803.6|12799.6|12791.1|12787.1|12828.6|12824.6|12791.1|12787.1|14293
1687957200000|2023-06-28 13:00:00|12794.2|12790.2|12794.2|12790.2|12806.7|12802.7|12766.1|12762.1|13997
1687960800000|2023-06-28 14:00:00|12797.3|12793.3|12769.2|12765.2|12806.7|12802.7|12759.8|12755.8|14260
1687964400000|2023-06-28 15:00:00|12767.6|12763.6|12791.1|12787.1|12800.4|12796.4|12756.7|12752.7|11923
1687968000000|2023-06-28 16:00:00|12794.2|12790.2|12809.8|12805.8|12819.2|12815.2|12791.1|12787.1|7957
1687971600000|2023-06-28 17:00:00|12808.3|12804.3|12828.6|12824.6|12831.7|12827.7|12803.6|12799.6|5671
1687975200000|2023-06-28 18:00:00|12831.7|12827.7|12828.6|12824.6|12841.1|12837.1|12822.3|12818.3|7704
1687978800000|2023-06-28 19:00:00|12825.4|12821.4|12828.6|12824.6|12831.7|12827.7|12816.1|12812.1|7915
1687982400000|2023-06-28 20:00:00|12825.4|12821.4|12828.6|12824.6|12831.7|12827.7|12822.3|12818.3|7716
1687989600000|2023-06-28 22:00:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|835
1687993200000|2023-06-28 23:00:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|280
1687996800000|2023-06-29 00:00:00|12828.6|12824.6|12816.1|12812.1|12828.6|12824.6|12816.1|12812.1|920
1688000400000|2023-06-29 01:00:00|12819.2|12815.2|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|1401
1688004000000|2023-06-29 02:00:00|12812.9|12808.9|12809.8|12805.8|12816.1|12812.1|12806.7|12802.7|1066
1688007600000|2023-06-29 03:00:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12803.6|12799.6|745
1688011200000|2023-06-29 04:00:00|12806.7|12802.7|12800.4|12796.4|12809.8|12805.8|12797.3|12793.3|942
1688014800000|2023-06-29 05:00:00|12803.6|12799.6|12787.9|12783.9|12803.6|12799.6|12775.4|12771.4|4142
1688018400000|2023-06-29 06:00:00|12784.8|12780.8|12778.6|12774.6|12787.9|12783.9|12775.4|12771.4|3258
1688022000000|2023-06-29 07:00:00|12777|12773|12769.2|12765.2|12781.7|12777.7|12759.8|12755.8|4373
1688025600000|2023-06-29 08:00:00|12772.3|12768.3|12781.7|12777.7|12794.2|12790.2|12766.1|12762.1|4195
1688029200000|2023-06-29 09:00:00|12780.1|12776.1|12762.9|12758.9|12781.7|12777.7|12759.8|12755.8|3082
1688032800000|2023-06-29 10:00:00|12766.1|12762.1|12781.7|12777.7|12784.8|12780.8|12762.9|12758.9|2474
1688036400000|2023-06-29 11:00:00|12780.1|12776.1|12778.6|12774.6|12784.8|12780.8|12772.3|12768.3|3485
1688040000000|2023-06-29 12:00:00|12775.4|12771.4|12691.1|12687.1|12787.9|12783.9|12681.7|12677.7|27075
1688043600000|2023-06-29 13:00:00|12687.9|12683.9|12625.4|12621.4|12691.1|12687.1|12625.4|12621.4|32045
1688047200000|2023-06-29 14:00:00|12628.6|12624.6|12644.2|12640.2|12644.2|12640.2|12597.3|12593.3|28487
1688050800000|2023-06-29 15:00:00|12641.1|12637.1|12628.6|12624.6|12662.9|12658.9|12619.2|12615.2|15903
1688054400000|2023-06-29 16:00:00|12625.4|12621.4|12612.9|12608.9|12628.6|12624.6|12609.8|12605.8|9757
1688058000000|2023-06-29 17:00:00|12609.8|12605.8|12625.4|12621.4|12628.6|12624.6|12609.8|12605.8|5732
1688061600000|2023-06-29 18:00:00|12622.3|12618.3|12619.2|12615.2|12625.4|12621.4|12606.7|12602.7|10933
1688065200000|2023-06-29 19:00:00|12616.1|12612.1|12628.6|12624.6|12631.7|12627.7|12612.9|12608.9|10503
1688068800000|2023-06-29 20:00:00|12625.4|12621.4|12634.8|12630.8|12641.1|12637.1|12625.4|12621.4|8811
1688076000000|2023-06-29 22:00:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12628.6|12624.6|669
1688079600000|2023-06-29 23:00:00|12631.7|12627.7|12637.9|12633.9|12644.2|12640.2|12631.7|12627.7|714
1688083200000|2023-06-30 00:00:00|12641.1|12637.1|12631.7|12627.7|12641.1|12637.1|12628.6|12624.6|1563
1688086800000|2023-06-30 01:00:00|12633.3|12629.3|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|1335
1688090400000|2023-06-30 02:00:00|12630.1|12626.1|12634.8|12630.8|12637.9|12633.9|12630.1|12626.1|969
1688094000000|2023-06-30 03:00:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|647
1688097600000|2023-06-30 04:00:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|822
1688101200000|2023-06-30 05:00:00|12634.8|12630.8|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|1247
1688104800000|2023-06-30 06:00:00|12634.8|12630.8|12603.6|12599.6|12637.9|12633.9|12603.6|12599.6|4427
1688108400000|2023-06-30 07:00:00|12606.7|12602.7|12578.6|12574.6|12616.1|12612.1|12575.4|12571.4|6209
1688112000000|2023-06-30 08:00:00|12577|12573|12580.1|12576.1|12584.8|12580.8|12569.2|12565.2|4716
1688115600000|2023-06-30 09:00:00|12584.8|12580.8|12572.3|12568.3|12594.2|12590.2|12572.3|12568.3|4634
1688119200000|2023-06-30 10:00:00|12575.4|12571.4|12597.3|12593.3|12597.3|12593.3|12572.3|12568.3|3843
1688122800000|2023-06-30 11:00:00|12594.2|12590.2|12591.1|12587.1|12600.4|12596.4|12581.7|12577.7|3843
1688126400000|2023-06-30 12:00:00|12589.5|12585.5|12656.7|12652.7|12662.9|12658.9|12587.9|12583.9|19693
1688130000000|2023-06-30 13:00:00|12653.6|12649.6|12628.6|12624.6|12672.3|12668.3|12625.4|12621.4|30134
1688133600000|2023-06-30 14:00:00|12631.7|12627.7|12669.2|12665.2|12672.3|12668.3|12628.6|12624.6|18078
1688137200000|2023-06-30 15:00:00|12672.3|12668.3|12687.9|12683.9|12694.2|12690.2|12666.1|12662.1|15661
1688140800000|2023-06-30 16:00:00|12686.4|12682.4|12700.4|12696.4|12700.4|12696.4|12669.2|12665.2|8691
1688144400000|2023-06-30 17:00:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|9690
1688148000000|2023-06-30 18:00:00|12694.2|12690.2|12694.2|12690.2|12706.7|12702.7|12694.2|12690.2|12311
1688151600000|2023-06-30 19:00:00|12691.1|12687.1|12719.2|12715.2|12722.3|12718.3|12691.1|12687.1|34069
1688155200000|2023-06-30 20:00:00|12716.1|12712.1|12678.6|12674.6|12716.1|12712.1|12675.4|12671.4|20896
1688335200000|2023-07-02 22:00:00|12675.4|12671.4|12687.9|12683.9|12691.1|12687.1|12672.3|12668.3|1440
1688338800000|2023-07-02 23:00:00|12689.5|12685.5|12675.4|12671.4|12691.1|12687.1|12669.2|12665.2|733
1688342400000|2023-07-03 00:00:00|12672.3|12668.3|12675.4|12671.4|12687.9|12683.9|12669.2|12665.2|1568
1688346000000|2023-07-03 01:00:00|12672.3|12668.3|12691.1|12687.1|12691.1|12687.1|12672.3|12668.3|1033
1688349600000|2023-07-03 02:00:00|12689.5|12685.5|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|610
1688353200000|2023-07-03 03:00:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|355
1688356800000|2023-07-03 04:00:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|537
1688360400000|2023-07-03 05:00:00|12683.3|12679.3|12694.2|12690.2|12694.2|12690.2|12681.7|12677.7|1208
1688364000000|2023-07-03 06:00:00|12697.3|12693.3|12694.2|12690.2|12706.7|12702.7|12684.8|12680.8|3649
1688367600000|2023-07-03 07:00:00|12697.3|12693.3|12675.4|12671.4|12700.4|12696.4|12656.7|12652.7|7486
1688371200000|2023-07-03 08:00:00|12677|12673|12691.1|12687.1|12694.2|12690.2|12662.9|12658.9|4188
1688374800000|2023-07-03 09:00:00|12687.9|12683.9|12684.8|12680.8|12694.2|12690.2|12672.3|12668.3|3066
1688378400000|2023-07-03 10:00:00|12683.3|12679.3|12684.8|12680.8|12687.9|12683.9|12672.3|12668.3|2757
1688382000000|2023-07-03 11:00:00|12683.3|12679.3|12656.7|12652.7|12687.9|12683.9|12656.7|12652.7|5435
1688385600000|2023-07-03 12:00:00|12653.6|12649.6|12689.5|12685.5|12691.1|12687.1|12644.2|12640.2|11152
1688389200000|2023-07-03 13:00:00|12691.1|12687.1|12722.3|12718.3|12734.8|12730.8|12687.9|12683.9|16108
1688392800000|2023-07-03 14:00:00|12739.5|12735.5|12697.3|12693.3|12775.4|12771.4|12697.3|12693.3|19153
1688396400000|2023-07-03 15:00:00|12700.4|12696.4|12681.7|12677.7|12700.4|12696.4|12662.9|12658.9|12763
1688400000000|2023-07-03 16:00:00|12678.6|12674.6|12666.1|12662.1|12681.7|12677.7|12662.9|12658.9|7387
1688403600000|2023-07-03 17:00:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12659.8|12655.8|12643
1688407200000|2023-07-03 18:00:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12666.1|12662.1|2326
1688410800000|2023-07-03 19:00:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|1430
1688414400000|2023-07-03 20:00:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|354
1688421600000|2023-07-03 22:00:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|383
1688425200000|2023-07-03 23:00:00|12680.1|12676.1|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|125
1688428800000|2023-07-04 00:00:00|12678.6|12674.6|12691.1|12687.1|12691.1|12687.1|12678.6|12674.6|367
1688432400000|2023-07-04 01:00:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|350
1688436000000|2023-07-04 02:00:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|172
1688439600000|2023-07-04 03:00:00|12684.8|12680.8|12675.4|12671.4|12684.8|12680.8|12675.4|12671.4|331
1688443200000|2023-07-04 04:00:00|12678.6|12674.6|12681.7|12677.7|12691.1|12687.1|12675.4|12671.4|730
1688446800000|2023-07-04 05:00:00|12678.6|12674.6|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|452
1688450400000|2023-07-04 06:00:00|12680.1|12676.1|12672.3|12668.3|12681.7|12677.7|12666.1|12662.1|1235
1688454000000|2023-07-04 07:00:00|12669.2|12665.2|12644.2|12640.2|12672.3|12668.3|12644.2|12640.2|3517
1688457600000|2023-07-04 08:00:00|12641.1|12637.1|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|1167
1688461200000|2023-07-04 09:00:00|12650.4|12646.4|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|1369
1688464800000|2023-07-04 10:00:00|12645.8|12641.8|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|987
1688468400000|2023-07-04 11:00:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|1241
1688472000000|2023-07-04 12:00:00|12644.2|12640.2|12659.8|12655.8|12659.8|12655.8|12644.2|12640.2|1490
1688475600000|2023-07-04 13:00:00|12662.9|12658.9|12691.1|12687.1|12691.1|12687.1|12659.8|12655.8|2037
1688479200000|2023-07-04 14:00:00|12687.9|12683.9|12687.9|12683.9|12700.4|12696.4|12684.8|12680.8|2016
1688482800000|2023-07-04 15:00:00|12684.8|12680.8|12672.3|12668.3|12684.8|12680.8|12669.2|12665.2|1076
1688486400000|2023-07-04 16:00:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|374
1688490000000|2023-07-04 17:00:00|12673.9|12669.9|12672.3|12668.3|12673.9|12669.9|12672.3|12668.3|0
1688508000000|2023-07-04 22:00:00|12675.4|12671.4|12687.9|12683.9|12694.2|12690.2|12672.3|12668.3|1176
1688511600000|2023-07-04 23:00:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|226
1688515200000|2023-07-05 00:00:00|12694.2|12690.2|12675.4|12671.4|12694.2|12690.2|12669.2|12665.2|1266
1688518800000|2023-07-05 01:00:00|12672.3|12668.3|12684.8|12680.8|12684.8|12680.8|12672.3|12668.3|1218
1688522400000|2023-07-05 02:00:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12684.8|12680.8|554
1688526000000|2023-07-05 03:00:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|450
1688529600000|2023-07-05 04:00:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|806
1688533200000|2023-07-05 05:00:00|12675.4|12671.4|12666.1|12662.1|12675.4|12671.4|12666.1|12662.1|2161
1688536800000|2023-07-05 06:00:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12656.7|12652.7|3094
1688540400000|2023-07-05 07:00:00|12659.8|12655.8|12666.1|12662.1|12666.1|12662.1|12653.6|12649.6|4495
1688544000000|2023-07-05 08:00:00|12669.2|12665.2|12669.2|12665.2|12697.3|12693.3|12669.2|12665.2|5814
1688547600000|2023-07-05 09:00:00|12666.1|12662.1|12687.9|12683.9|12703.6|12699.6|12666.1|12662.1|4399
1688551200000|2023-07-05 10:00:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12684.8|12680.8|2634
1688554800000|2023-07-05 11:00:00|12684.8|12680.8|12656.7|12652.7|12687.9|12683.9|12650.4|12646.4|5387
1688558400000|2023-07-05 12:00:00|12653.6|12649.6|12644.2|12640.2|12656.7|12652.7|12616.1|12612.1|18869
1688562000000|2023-07-05 13:00:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12628.6|12624.6|18273
1688565600000|2023-07-05 14:00:00|12653.6|12649.6|12625.4|12621.4|12656.7|12652.7|12619.2|12615.2|12560
1688569200000|2023-07-05 15:00:00|12623.9|12619.9|12584.8|12580.8|12628.6|12624.6|12584.8|12580.8|13065
1688572800000|2023-07-05 16:00:00|12581.7|12577.7|12547.3|12543.3|12581.7|12577.7|12547.3|12543.3|13409
1688576400000|2023-07-05 17:00:00|12544.2|12540.2|12527|12523|12547.3|12543.3|12525.4|12521.4|11103
1688580000000|2023-07-05 18:00:00|12528.6|12524.6|12525.4|12521.4|12541.1|12537.1|12519.2|12515.2|17455
1688583600000|2023-07-05 19:00:00|12528.6|12524.6|12547.3|12543.3|12547.3|12543.3|12522.3|12518.3|11561
1688587200000|2023-07-05 20:00:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12541.1|12537.1|6564
1688594400000|2023-07-05 22:00:00|12550.4|12546.4|12541.1|12537.1|12553.6|12549.6|12541.1|12537.1|827
1688598000000|2023-07-05 23:00:00|12544.2|12540.2|12537.9|12533.9|12547.3|12543.3|12534.8|12530.8|1953
1688601600000|2023-07-06 00:00:00|12541.1|12537.1|12534.8|12530.8|12547.3|12543.3|12534.8|12530.8|1362
1688605200000|2023-07-06 01:00:00|12531.7|12527.7|12522.3|12518.3|12534.8|12530.8|12516.1|12512.1|2580
1688608800000|2023-07-06 02:00:00|12525.4|12521.4|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|1119
1688612400000|2023-07-06 03:00:00|12512.9|12508.9|12522.3|12518.3|12522.3|12518.3|12506.7|12502.7|1582
1688616000000|2023-07-06 04:00:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|1293
1688619600000|2023-07-06 05:00:00|12525.4|12521.4|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|2162
1688623200000|2023-07-06 06:00:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12509.8|12505.8|4328
1688626800000|2023-07-06 07:00:00|12522.3|12518.3|12512.9|12508.9|12522.3|12518.3|12497.3|12493.3|8339
1688630400000|2023-07-06 08:00:00|12516.1|12512.1|12494.2|12490.2|12519.2|12515.2|12494.2|12490.2|6528
1688634000000|2023-07-06 09:00:00|12497.3|12493.3|12491.1|12487.1|12503.6|12499.6|12487.9|12483.9|3571
1688637600000|2023-07-06 10:00:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12484.8|12480.8|3277
1688641200000|2023-07-06 11:00:00|12491.1|12487.1|12506.7|12502.7|12512.9|12508.9|12487.9|12483.9|4948
1688644800000|2023-07-06 12:00:00|12503.6|12499.6|12428.6|12424.6|12512.9|12508.9|12409.8|12405.8|33203
1688648400000|2023-07-06 13:00:00|12431.7|12427.7|12434.8|12430.8|12450.4|12446.4|12403.6|12399.6|24001
1688652000000|2023-07-06 14:00:00|12412.9|12408.9|12394.2|12390.2|12431.7|12427.7|12372.3|12368.3|21576
1688655600000|2023-07-06 15:00:00|12391.1|12387.1|12378.6|12374.6|12400.4|12396.4|12362.9|12358.9|15831
1688659200000|2023-07-06 16:00:00|12381.7|12377.7|12394.2|12390.2|12400.4|12396.4|12375.4|12371.4|8875
1688662800000|2023-07-06 17:00:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12384.8|12380.8|6078
1688666400000|2023-07-06 18:00:00|12397.3|12393.3|12403.6|12399.6|12409.8|12405.8|12391.1|12387.1|9956
1688670000000|2023-07-06 19:00:00|12400.4|12396.4|12400.4|12396.4|12409.8|12405.8|12394.2|12390.2|9117
1688673600000|2023-07-06 20:00:00|12403.6|12399.6|12409.8|12405.8|12416.1|12412.1|12397.3|12393.3|9441
1688680800000|2023-07-06 22:00:00|12416.1|12412.1|12403.6|12399.6|12416.1|12412.1|12400.4|12396.4|567
1688684400000|2023-07-06 23:00:00|12406.7|12402.7|12409.8|12405.8|12411.4|12407.4|12403.6|12399.6|739
1688688000000|2023-07-07 00:00:00|12411.4|12407.4|12387.9|12383.9|12416.1|12412.1|12384.8|12380.8|1829
1688691600000|2023-07-07 01:00:00|12391.1|12387.1|12387.9|12383.9|12397.3|12393.3|12384.8|12380.8|1654
1688695200000|2023-07-07 02:00:00|12391.1|12387.1|12403.6|12399.6|12403.6|12399.6|12387.9|12383.9|1115
1688698800000|2023-07-07 03:00:00|12406.7|12402.7|12403.6|12399.6|12416.1|12412.1|12403.6|12399.6|1787
1688702400000|2023-07-07 04:00:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|1437
1688706000000|2023-07-07 05:00:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12400.4|12396.4|1327
1688709600000|2023-07-07 06:00:00|12408.3|12404.3|12422.3|12418.3|12431.7|12427.7|12400.4|12396.4|7271
1688713200000|2023-07-07 07:00:00|12420.8|12416.8|12403.6|12399.6|12425.4|12421.4|12391.1|12387.1|6575
1688716800000|2023-07-07 08:00:00|12405.1|12401.1|12406.7|12402.7|12406.7|12402.7|12391.1|12387.1|4174
1688720400000|2023-07-07 09:00:00|12403.6|12399.6|12375.4|12371.4|12403.6|12399.6|12372.3|12368.3|4321
1688724000000|2023-07-07 10:00:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12366.1|12362.1|3843
1688727600000|2023-07-07 11:00:00|12377|12373|12381.7|12377.7|12384.8|12380.8|12369.2|12365.2|5051
1688731200000|2023-07-07 12:00:00|12384.8|12380.8|12347.3|12343.3|12447.3|12443.3|12347.3|12343.3|29924
1688734800000|2023-07-07 13:00:00|12344.2|12340.2|12369.2|12365.2|12403.6|12399.6|12325.4|12321.4|29227
1688738400000|2023-07-07 14:00:00|12366.1|12362.1|12406.7|12402.7|12409.8|12405.8|12353.6|12349.6|22432
1688742000000|2023-07-07 15:00:00|12409.8|12405.8|12387.9|12383.9|12412.9|12408.9|12384.8|12380.8|12045
1688745600000|2023-07-07 16:00:00|12391.1|12387.1|12375.4|12371.4|12403.6|12399.6|12372.3|12368.3|7586
1688749200000|2023-07-07 17:00:00|12373.9|12369.9|12381.7|12377.7|12387.9|12383.9|12366.1|12362.1|5671
1688752800000|2023-07-07 18:00:00|12384.8|12380.8|12375.4|12371.4|12387.9|12383.9|12369.2|12365.2|9443
1688756400000|2023-07-07 19:00:00|12372.3|12368.3|12356.7|12352.7|12375.4|12371.4|12353.6|12349.6|6505
1688760000000|2023-07-07 20:00:00|12353.6|12349.6|12353.6|12349.6|12362.9|12358.9|12350.4|12346.4|4410
1688940000000|2023-07-09 22:00:00|12350.4|12346.4|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|1225
1688943600000|2023-07-09 23:00:00|12353.6|12349.6|12350.4|12346.4|12356.7|12352.7|12347.3|12343.3|804
1688947200000|2023-07-10 00:00:00|12353.6|12349.6|12334.8|12330.8|12356.7|12352.7|12331.7|12327.7|1950
1688950800000|2023-07-10 01:00:00|12337.9|12333.9|12325.4|12321.4|12337.9|12333.9|12325.4|12321.4|2079
1688954400000|2023-07-10 02:00:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12322.3|12318.3|1119
1688958000000|2023-07-10 03:00:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|731
1688961600000|2023-07-10 04:00:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|454
1688965200000|2023-07-10 05:00:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|1005
1688968800000|2023-07-10 06:00:00|12331.7|12327.7|12344.2|12340.2|12344.2|12340.2|12331.7|12327.7|2168
1688972400000|2023-07-10 07:00:00|12341.1|12337.1|12341.1|12337.1|12359.8|12355.8|12331.7|12327.7|4660
1688976000000|2023-07-10 08:00:00|12337.9|12333.9|12331.7|12327.7|12337.9|12333.9|12322.3|12318.3|4820
1688979600000|2023-07-10 09:00:00|12334.8|12330.8|12328.6|12324.6|12337.9|12333.9|12325.4|12321.4|2959
1688983200000|2023-07-10 10:00:00|12331.7|12327.7|12347.3|12343.3|12350.4|12346.4|12325.4|12321.4|2786
1688986800000|2023-07-10 11:00:00|12348.9|12344.9|12372.3|12368.3|12372.3|12368.3|12347.3|12343.3|5047
1688990400000|2023-07-10 12:00:00|12375.4|12371.4|12312.9|12308.9|12378.6|12374.6|12297.3|12293.3|13872
1688994000000|2023-07-10 13:00:00|12316.1|12312.1|12372.3|12368.3|12378.6|12374.6|12316.1|12312.1|16224
1688997600000|2023-07-10 14:00:00|12375.4|12371.4|12366.1|12362.1|12403.6|12399.6|12362.9|12358.9|18712
1689001200000|2023-07-10 15:00:00|12369.2|12365.2|12403.6|12399.6|12422.3|12418.3|12366.1|12362.1|11713
1689004800000|2023-07-10 16:00:00|12400.4|12396.4|12416.1|12412.1|12422.3|12418.3|12391.1|12387.1|8143
1689008400000|2023-07-10 17:00:00|12417.6|12413.6|12428.6|12424.6|12437.9|12433.9|12416.1|12412.1|7332
1689012000000|2023-07-10 18:00:00|12425.4|12421.4|12406.7|12402.7|12428.6|12424.6|12406.7|12402.7|9282
1689015600000|2023-07-10 19:00:00|12409.8|12405.8|12403.6|12399.6|12412.9|12408.9|12400.4|12396.4|8104
1689019200000|2023-07-10 20:00:00|12400.4|12396.4|12412.9|12408.9|12416.1|12412.1|12400.4|12396.4|5396
1689026400000|2023-07-10 22:00:00|12409.8|12405.8|12412.9|12408.9|12414.5|12410.5|12406.7|12402.7|548
1689030000000|2023-07-10 23:00:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|594
1689033600000|2023-07-11 00:00:00|12406.7|12402.7|12403.6|12399.6|12419.2|12415.2|12400.4|12396.4|2094
1689037200000|2023-07-11 01:00:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12400.4|12396.4|1151
1689040800000|2023-07-11 02:00:00|12406.7|12402.7|12422.3|12418.3|12428.6|12424.6|12406.7|12402.7|932
1689044400000|2023-07-11 03:00:00|12425.4|12421.4|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|1371
1689048000000|2023-07-11 04:00:00|12425.4|12421.4|12425.4|12421.4|12434.8|12430.8|12425.4|12421.4|860
1689051600000|2023-07-11 05:00:00|12422.3|12418.3|12447.3|12443.3|12450.4|12446.4|12422.3|12418.3|1476
1689055200000|2023-07-11 06:00:00|12450.4|12446.4|12450.4|12446.4|12459.8|12455.8|12434.8|12430.8|4798
1689058800000|2023-07-11 07:00:00|12453.6|12449.6|12456.7|12452.7|12462.9|12458.9|12434.8|12430.8|4598
1689062400000|2023-07-11 08:00:00|12453.6|12449.6|12456.7|12452.7|12462.9|12458.9|12447.3|12443.3|3072
1689066000000|2023-07-11 09:00:00|12458.3|12454.3|12475.4|12471.4|12475.4|12471.4|12453.6|12449.6|3702
1689069600000|2023-07-11 10:00:00|12472.3|12468.3|12453.6|12449.6|12475.4|12471.4|12453.6|12449.6|4894
1689073200000|2023-07-11 11:00:00|12450.4|12446.4|12456.7|12452.7|12462.9|12458.9|12447.3|12443.3|4050
1689076800000|2023-07-11 12:00:00|12453.6|12449.6|12447.3|12443.3|12459.8|12455.8|12428.6|12424.6|12438
1689080400000|2023-07-11 13:00:00|12445.8|12441.8|12416.1|12412.1|12459.8|12455.8|12406.7|12402.7|12841
1689084000000|2023-07-11 14:00:00|12419.2|12415.2|12428.6|12424.6|12441.1|12437.1|12409.8|12405.8|9363
1689087600000|2023-07-11 15:00:00|12430.1|12426.1|12428.6|12424.6|12441.1|12437.1|12419.2|12415.2|7858
1689091200000|2023-07-11 16:00:00|12431.7|12427.7|12461.4|12457.4|12469.2|12465.2|12428.6|12424.6|5393
1689094800000|2023-07-11 17:00:00|12459.8|12455.8|12450.4|12446.4|12469.2|12465.2|12444.2|12440.2|5824
1689098400000|2023-07-11 18:00:00|12447.3|12443.3|12434.8|12430.8|12459.8|12455.8|12428.6|12424.6|7578
1689102000000|2023-07-11 19:00:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12425.4|12421.4|6999
1689105600000|2023-07-11 20:00:00|12437.9|12433.9|12447.3|12443.3|12447.3|12443.3|12434.8|12430.8|5495
1689112800000|2023-07-11 22:00:00|12444.2|12440.2|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|175
1689116400000|2023-07-11 23:00:00|12447.3|12443.3|12456.7|12452.7|12456.7|12452.7|12445.8|12441.8|862
1689120000000|2023-07-12 00:00:00|12459.8|12455.8|12462.9|12458.9|12466.1|12462.1|12456.7|12452.7|1388
1689123600000|2023-07-12 01:00:00|12466.1|12462.1|12456.7|12452.7|12469.2|12465.2|12456.7|12452.7|1963
1689127200000|2023-07-12 02:00:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|888
1689130800000|2023-07-12 03:00:00|12462.9|12458.9|12462.9|12458.9|12469.2|12465.2|12459.8|12455.8|1029
1689134400000|2023-07-12 04:00:00|12459.8|12455.8|12456.7|12452.7|12462.9|12458.9|12453.6|12449.6|836
1689138000000|2023-07-12 05:00:00|12453.6|12449.6|12462.9|12458.9|12462.9|12458.9|12450.4|12446.4|986
1689141600000|2023-07-12 06:00:00|12459.8|12455.8|12481.7|12477.7|12481.7|12477.7|12459.8|12455.8|2726
1689145200000|2023-07-12 07:00:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12469.2|12465.2|3314
1689148800000|2023-07-12 08:00:00|12484.8|12480.8|12491.1|12487.1|12494.2|12490.2|12481.7|12477.7|3095
1689152400000|2023-07-12 09:00:00|12487.9|12483.9|12484.8|12480.8|12494.2|12490.2|12484.8|12480.8|2456
1689156000000|2023-07-12 10:00:00|12487.9|12483.9|12475.4|12471.4|12491.1|12487.1|12466.1|12462.1|2766
1689159600000|2023-07-12 11:00:00|12478.6|12474.6|12472.3|12468.3|12478.6|12474.6|12459.8|12455.8|5399
1689163200000|2023-07-12 12:00:00|12475.4|12471.4|12497.3|12493.3|12541.1|12537.1|12456.7|12452.7|28387
1689166800000|2023-07-12 13:00:00|12494.2|12490.2|12519.2|12515.2|12522.3|12518.3|12478.6|12474.6|25270
1689170400000|2023-07-12 14:00:00|12516.1|12512.1|12541.1|12537.1|12544.2|12540.2|12506.7|12502.7|22273
1689174000000|2023-07-12 15:00:00|12537.9|12533.9|12575.4|12571.4|12581.7|12577.7|12537.9|12533.9|15981
1689177600000|2023-07-12 16:00:00|12578.6|12574.6|12591.1|12587.1|12600.4|12596.4|12572.3|12568.3|10978
1689181200000|2023-07-12 17:00:00|12587.9|12583.9|12581.7|12577.7|12594.2|12590.2|12575.4|12571.4|10686
1689184800000|2023-07-12 18:00:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12569.2|12565.2|7779
1689188400000|2023-07-12 19:00:00|12581.7|12577.7|12572.3|12568.3|12587.9|12583.9|12566.1|12562.1|11944
1689192000000|2023-07-12 20:00:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|6338
1689199200000|2023-07-12 22:00:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|852
1689202800000|2023-07-12 23:00:00|12577|12573|12578.6|12574.6|12578.6|12574.6|12573.9|12569.9|908
1689206400000|2023-07-13 00:00:00|12575.4|12571.4|12578.6|12574.6|12587.9|12583.9|12572.3|12568.3|859
1689210000000|2023-07-13 01:00:00|12581.7|12577.7|12569.2|12565.2|12584.8|12580.8|12562.9|12558.9|3153
1689213600000|2023-07-13 02:00:00|12566.1|12562.1|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|4053
1689217200000|2023-07-13 03:00:00|12575.4|12571.4|12566.1|12562.1|12575.4|12571.4|12559.8|12555.8|939
1689220800000|2023-07-13 04:00:00|12569.2|12565.2|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|1223
1689224400000|2023-07-13 05:00:00|12566.1|12562.1|12553.6|12549.6|12566.1|12562.1|12553.6|12549.6|1807
1689228000000|2023-07-13 06:00:00|12556.7|12552.7|12591.1|12587.1|12594.2|12590.2|12553.6|12549.6|5019
1689231600000|2023-07-13 07:00:00|12592.6|12588.6|12597.3|12593.3|12616.1|12612.1|12584.8|12580.8|7530
1689235200000|2023-07-13 08:00:00|12600.4|12596.4|12609.8|12605.8|12631.7|12627.7|12597.3|12593.3|3971
1689238800000|2023-07-13 09:00:00|12612.9|12608.9|12612.9|12608.9|12614.5|12610.5|12600.4|12596.4|3211
1689242400000|2023-07-13 10:00:00|12616.1|12612.1|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|3843
1689246000000|2023-07-13 11:00:00|12606.7|12602.7|12612.9|12608.9|12619.2|12615.2|12597.3|12593.3|5500
1689249600000|2023-07-13 12:00:00|12609.8|12605.8|12612.9|12608.9|12637.9|12633.9|12584.8|12580.8|23321
1689253200000|2023-07-13 13:00:00|12611.4|12607.4|12631.7|12627.7|12656.7|12652.7|12600.4|12596.4|23172
1689256800000|2023-07-13 14:00:00|12630.1|12626.1|12628.6|12624.6|12647.3|12643.3|12606.7|12602.7|17287
1689260400000|2023-07-13 15:00:00|12631.7|12627.7|12656.7|12652.7|12659.8|12655.8|12612.9|12608.9|13991
1689264000000|2023-07-13 16:00:00|12658.3|12654.3|12697.3|12693.3|12700.4|12696.4|12653.6|12649.6|16466
1689267600000|2023-07-13 17:00:00|12694.2|12690.2|12684.8|12680.8|12697.3|12693.3|12669.2|12665.2|14109
1689271200000|2023-07-13 18:00:00|12687.9|12683.9|12703.6|12699.6|12703.6|12699.6|12681.7|12677.7|9678
1689274800000|2023-07-13 19:00:00|12700.4|12696.4|12694.2|12690.2|12706.7|12702.7|12681.7|12677.7|11640
1689278400000|2023-07-13 20:00:00|12697.3|12693.3|12687.9|12683.9|12700.4|12696.4|12684.8|12680.8|6751
1689285600000|2023-07-13 22:00:00|12689.5|12685.5|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|811
1689289200000|2023-07-13 23:00:00|12681.7|12677.7|12681.7|12677.7|12687.9|12683.9|12675.4|12671.4|1003
1689292800000|2023-07-14 00:00:00|12678.6|12674.6|12678.6|12674.6|12684.8|12680.8|12666.1|12662.1|2537
1689296400000|2023-07-14 01:00:00|12681.7|12677.7|12691.1|12687.1|12697.3|12693.3|12675.4|12671.4|1939
1689300000000|2023-07-14 02:00:00|12687.9|12683.9|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|999
1689303600000|2023-07-14 03:00:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|1266
1689307200000|2023-07-14 04:00:00|12700.4|12696.4|12675.4|12671.4|12700.4|12696.4|12675.4|12671.4|1904
1689310800000|2023-07-14 05:00:00|12673.9|12669.9|12677|12673|12684.8|12680.8|12669.2|12665.2|2693
1689314400000|2023-07-14 06:00:00|12678.6|12674.6|12659.8|12655.8|12681.7|12677.7|12659.8|12655.8|2908
1689318000000|2023-07-14 07:00:00|12658.3|12654.3|12659.8|12655.8|12669.2|12665.2|12650.4|12646.4|5546
1689321600000|2023-07-14 08:00:00|12656.7|12652.7|12662.9|12658.9|12672.3|12668.3|12656.7|12652.7|3974
1689325200000|2023-07-14 09:00:00|12664.5|12660.5|12669.2|12665.2|12675.4|12671.4|12656.7|12652.7|2850
1689328800000|2023-07-14 10:00:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12666.1|12662.1|2263
1689332400000|2023-07-14 11:00:00|12678.6|12674.6|12687.9|12683.9|12706.7|12702.7|12675.4|12671.4|5328
1689336000000|2023-07-14 12:00:00|12691.1|12687.1|12687.9|12683.9|12719.2|12715.2|12672.3|12668.3|12265
1689339600000|2023-07-14 13:00:00|12684.8|12680.8|12675.4|12671.4|12694.2|12690.2|12662.9|12658.9|14155
1689343200000|2023-07-14 14:00:00|12662.9|12658.9|12681.7|12677.7|12694.2|12690.2|12641.1|12637.1|21390
1689346800000|2023-07-14 15:00:00|12684.8|12680.8|12656.7|12652.7|12691.1|12687.1|12656.7|12652.7|8359
1689350400000|2023-07-14 16:00:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12637.9|12633.9|9143
1689354000000|2023-07-14 17:00:00|12656.7|12652.7|12647.3|12643.3|12662.9|12658.9|12644.2|12640.2|5007
1689357600000|2023-07-14 18:00:00|12650.4|12646.4|12644.2|12640.2|12656.7|12652.7|12641.1|12637.1|7067
1689361200000|2023-07-14 19:00:00|12641.1|12637.1|12634.8|12630.8|12647.3|12643.3|12628.6|12624.6|7887
1689364800000|2023-07-14 20:00:00|12637.9|12633.9|12625.4|12621.4|12641.1|12637.1|12625.4|12621.4|3907
1689544800000|2023-07-16 22:00:00|12628.6|12624.6|12637.9|12633.9|12641.1|12637.1|12628.6|12624.6|794
1689548400000|2023-07-16 23:00:00|12639.5|12635.5|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|211
1689552000000|2023-07-17 00:00:00|12637.9|12633.9|12650.4|12646.4|12650.4|12646.4|12637.9|12633.9|629
1689555600000|2023-07-17 01:00:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|611
1689559200000|2023-07-17 02:00:00|12652|12648|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|382
1689562800000|2023-07-17 03:00:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|320
1689566400000|2023-07-17 04:00:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|337
1689570000000|2023-07-17 05:00:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|587
1689573600000|2023-07-17 06:00:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12634.8|12630.8|1961
1689577200000|2023-07-17 07:00:00|12648.9|12644.9|12628.6|12624.6|12650.4|12646.4|12619.2|12615.2|3792
1689580800000|2023-07-17 08:00:00|12631.7|12627.7|12675.4|12671.4|12684.8|12680.8|12628.6|12624.6|4492
1689584400000|2023-07-17 09:00:00|12673.9|12669.9|12703.6|12699.6|12709.8|12705.8|12666.1|12662.1|4402
1689588000000|2023-07-17 10:00:00|12700.4|12696.4|12697.3|12693.3|12706.7|12702.7|12694.2|12690.2|3485
1689591600000|2023-07-17 11:00:00|12694.2|12690.2|12678.6|12674.6|12697.3|12693.3|12672.3|12668.3|2868
1689595200000|2023-07-17 12:00:00|12681.7|12677.7|12653.6|12649.6|12703.6|12699.6|12637.9|12633.9|17448
1689598800000|2023-07-17 13:00:00|12656.7|12652.7|12625.4|12621.4|12666.1|12662.1|12609.8|12605.8|16431
1689602400000|2023-07-17 14:00:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12606.7|12602.7|10916
1689606000000|2023-07-17 15:00:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12603.6|12599.6|9102
1689609600000|2023-07-17 16:00:00|12628.6|12624.6|12641.1|12637.1|12641.1|12637.1|12619.2|12615.2|4360
1689613200000|2023-07-17 17:00:00|12637.9|12633.9|12644.2|12640.2|12650.4|12646.4|12634.8|12630.8|4644
1689616800000|2023-07-17 18:00:00|12647.3|12643.3|12656.7|12652.7|12659.8|12655.8|12644.2|12640.2|3884
1689620400000|2023-07-17 19:00:00|12659.8|12655.8|12647.3|12643.3|12659.8|12655.8|12637.9|12633.9|5252
1689624000000|2023-07-17 20:00:00|12644.2|12640.2|12644.2|12640.2|12653.6|12649.6|12637.9|12633.9|5526
1689631200000|2023-07-17 22:00:00|12645.8|12641.8|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|462
1689634800000|2023-07-17 23:00:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|268
1689638400000|2023-07-18 00:00:00|12647.3|12643.3|12650.4|12646.4|12656.7|12652.7|12644.2|12640.2|932
1689642000000|2023-07-18 01:00:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12644.2|12640.2|1028
1689645600000|2023-07-18 02:00:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|590
1689649200000|2023-07-18 03:00:00|12659.8|12655.8|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|436
1689652800000|2023-07-18 04:00:00|12656.7|12652.7|12666.1|12662.1|12666.1|12662.1|12653.6|12649.6|1503
1689656400000|2023-07-18 05:00:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|998
1689660000000|2023-07-18 06:00:00|12661.4|12657.4|12684.8|12680.8|12684.8|12680.8|12659.8|12655.8|3119
1689663600000|2023-07-18 07:00:00|12687.9|12683.9|12712.9|12708.9|12719.2|12715.2|12684.8|12680.8|5585
1689667200000|2023-07-18 08:00:00|12709.8|12705.8|12706.7|12702.7|12716.1|12712.1|12700.4|12696.4|3777
1689670800000|2023-07-18 09:00:00|12708.3|12704.3|12712.9|12708.9|12716.1|12712.1|12703.6|12699.6|2722
1689674400000|2023-07-18 10:00:00|12716.1|12712.1|12703.6|12699.6|12716.1|12712.1|12700.4|12696.4|3074
1689678000000|2023-07-18 11:00:00|12706.7|12702.7|12706.7|12702.7|12712.9|12708.9|12700.4|12696.4|4593
1689681600000|2023-07-18 12:00:00|12709.8|12705.8|12716.1|12712.1|12741.1|12737.1|12681.7|12677.7|24025
1689685200000|2023-07-18 13:00:00|12719.2|12715.2|12700.4|12696.4|12722.3|12718.3|12678.6|12674.6|18627
1689688800000|2023-07-18 14:00:00|12697.3|12693.3|12712.9|12708.9|12719.2|12715.2|12694.2|12690.2|12276
1689692400000|2023-07-18 15:00:00|12709.8|12705.8|12697.3|12693.3|12722.3|12718.3|12694.2|12690.2|9708
1689696000000|2023-07-18 16:00:00|12700.4|12696.4|12684.8|12680.8|12703.6|12699.6|12678.6|12674.6|7528
1689699600000|2023-07-18 17:00:00|12686.4|12682.4|12687.9|12683.9|12694.2|12690.2|12681.7|12677.7|4960
1689703200000|2023-07-18 18:00:00|12684.8|12680.8|12681.7|12677.7|12691.1|12687.1|12675.4|12671.4|4787
1689706800000|2023-07-18 19:00:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12666.1|12662.1|7202
1689710400000|2023-07-18 20:00:00|12675.4|12671.4|12681.7|12677.7|12694.2|12690.2|12672.3|12668.3|6070
1689717600000|2023-07-18 22:00:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|1059
1689721200000|2023-07-18 23:00:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|470
1689724800000|2023-07-19 00:00:00|12681.7|12677.7|12697.3|12693.3|12697.3|12693.3|12678.6|12674.6|1149
1689728400000|2023-07-19 01:00:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12687.9|12683.9|746
1689732000000|2023-07-19 02:00:00|12695.8|12691.8|12703.6|12699.6|12706.7|12702.7|12694.2|12690.2|1118
1689735600000|2023-07-19 03:00:00|12705.1|12701.1|12706.7|12702.7|12712.9|12708.9|12703.6|12699.6|928
1689739200000|2023-07-19 04:00:00|12703.6|12699.6|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|823
1689742800000|2023-07-19 05:00:00|12703.6|12699.6|12703.6|12699.6|12712.9|12708.9|12700.4|12696.4|1279
1689746400000|2023-07-19 06:00:00|12706.7|12702.7|12741.1|12737.1|12747.3|12743.3|12706.7|12702.7|6870
1689750000000|2023-07-19 07:00:00|12744.2|12740.2|12725.4|12721.4|12759.8|12755.8|12725.4|12721.4|5519
1689753600000|2023-07-19 08:00:00|12728.6|12724.6|12731.7|12727.7|12741.1|12737.1|12722.3|12718.3|3533
1689757200000|2023-07-19 09:00:00|12730.1|12726.1|12722.3|12718.3|12734.8|12730.8|12719.2|12715.2|3198
1689760800000|2023-07-19 10:00:00|12719.2|12715.2|12734.8|12730.8|12734.8|12730.8|12716.1|12712.1|1508
1689764400000|2023-07-19 11:00:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12712.9|12708.9|4603
1689768000000|2023-07-19 12:00:00|12731.7|12727.7|12725.4|12721.4|12759.8|12755.8|12722.3|12718.3|12456
1689771600000|2023-07-19 13:00:00|12722.3|12718.3|12700.4|12696.4|12731.7|12727.7|12684.8|12680.8|15007
1689775200000|2023-07-19 14:00:00|12697.3|12693.3|12703.6|12699.6|12706.7|12702.7|12672.3|12668.3|16307
1689778800000|2023-07-19 15:00:00|12706.7|12702.7|12700.4|12696.4|12722.3|12718.3|12684.8|12680.8|19504
1689782400000|2023-07-19 16:00:00|12703.6|12699.6|12747.3|12743.3|12753.6|12749.6|12694.2|12690.2|27154
1689786000000|2023-07-19 17:00:00|12745.8|12741.8|12756.7|12752.7|12756.7|12752.7|12731.7|12727.7|12286
1689789600000|2023-07-19 18:00:00|12759.8|12755.8|12769.2|12765.2|12775.4|12771.4|12756.7|12752.7|10918
1689793200000|2023-07-19 19:00:00|12766.1|12762.1|12769.2|12765.2|12775.4|12771.4|12759.8|12755.8|14083
1689796800000|2023-07-19 20:00:00|12772.3|12768.3|12759.8|12755.8|12772.3|12768.3|12756.7|12752.7|6781
1689804000000|2023-07-19 22:00:00|12753.6|12749.6|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|668
1689807600000|2023-07-19 23:00:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|461
1689811200000|2023-07-20 00:00:00|12759.8|12755.8|12756.7|12752.7|12766.1|12762.1|12756.7|12752.7|1221
1689814800000|2023-07-20 01:00:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|1365
1689818400000|2023-07-20 02:00:00|12747.3|12743.3|12737.9|12733.9|12750.4|12746.4|12737.9|12733.9|1279
1689822000000|2023-07-20 03:00:00|12734.8|12730.8|12741.1|12737.1|12744.2|12740.2|12734.8|12730.8|1088
1689825600000|2023-07-20 04:00:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|519
1689829200000|2023-07-20 05:00:00|12737.9|12733.9|12741.1|12737.1|12742.6|12738.6|12734.8|12730.8|767
1689832800000|2023-07-20 06:00:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12734.8|12730.8|1849
1689836400000|2023-07-20 07:00:00|12741.1|12737.1|12712.9|12708.9|12753.6|12749.6|12706.7|12702.7|8100
1689840000000|2023-07-20 08:00:00|12716.1|12712.1|12716.1|12712.1|12725.4|12721.4|12703.6|12699.6|4668
1689843600000|2023-07-20 09:00:00|12719.2|12715.2|12709.8|12705.8|12725.4|12721.4|12709.8|12705.8|2626
1689847200000|2023-07-20 10:00:00|12712.9|12708.9|12712.9|12708.9|12725.4|12721.4|12709.8|12705.8|3957
1689850800000|2023-07-20 11:00:00|12709.8|12705.8|12725.4|12721.4|12731.7|12727.7|12706.7|12702.7|6246
1689854400000|2023-07-20 12:00:00|12722.3|12718.3|12687.9|12683.9|12728.6|12724.6|12675.4|12671.4|23818
1689858000000|2023-07-20 13:00:00|12691.1|12687.1|12666.1|12662.1|12694.2|12690.2|12656.7|12652.7|15642
1689861600000|2023-07-20 14:00:00|12672.3|12668.3|12637.9|12633.9|12672.3|12668.3|12631.7|12627.7|17859
1689865200000|2023-07-20 15:00:00|12636.4|12632.4|12619.2|12615.2|12637.9|12633.9|12616.1|12612.1|14285
1689868800000|2023-07-20 16:00:00|12616.1|12612.1|12597.3|12593.3|12625.4|12621.4|12594.2|12590.2|10681
1689872400000|2023-07-20 17:00:00|12600.4|12596.4|12622.3|12618.3|12625.4|12621.4|12594.2|12590.2|11330
1689876000000|2023-07-20 18:00:00|12619.2|12615.2|12619.2|12615.2|12631.7|12627.7|12619.2|12615.2|9035
1689879600000|2023-07-20 19:00:00|12616.1|12612.1|12631.7|12627.7|12634.8|12630.8|12612.9|12608.9|13756
1689883200000|2023-07-20 20:00:00|12628.6|12624.6|12622.3|12618.3|12631.7|12627.7|12616.1|12612.1|5077
1689890400000|2023-07-20 22:00:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|578
1689894000000|2023-07-20 23:00:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12619.2|12615.2|811
1689897600000|2023-07-21 00:00:00|12628.6|12624.6|12637.9|12633.9|12637.9|12633.9|12625.4|12621.4|1196
1689901200000|2023-07-21 01:00:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|593
1689904800000|2023-07-21 02:00:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12628.6|12624.6|994
1689908400000|2023-07-21 03:00:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|385
1689912000000|2023-07-21 04:00:00|12628.6|12624.6|12622.3|12618.3|12631.7|12627.7|12622.3|12618.3|361
1689915600000|2023-07-21 05:00:00|12625.4|12621.4|12634.8|12630.8|12634.8|12630.8|12622.3|12618.3|795
1689919200000|2023-07-21 06:00:00|12631.7|12627.7|12634.8|12630.8|12647.3|12643.3|12628.6|12624.6|2762
1689922800000|2023-07-21 07:00:00|12637.9|12633.9|12631.7|12627.7|12650.4|12646.4|12616.1|12612.1|6095
1689926400000|2023-07-21 08:00:00|12634.8|12630.8|12625.4|12621.4|12644.2|12640.2|12622.3|12618.3|4062
1689930000000|2023-07-21 09:00:00|12628.6|12624.6|12634.8|12630.8|12637.9|12633.9|12622.3|12618.3|2480
1689933600000|2023-07-21 10:00:00|12631.7|12627.7|12641.1|12637.1|12641.1|12637.1|12631.7|12627.7|2298
1689937200000|2023-07-21 11:00:00|12644.2|12640.2|12644.2|12640.2|12656.7|12652.7|12641.1|12637.1|3337
1689940800000|2023-07-21 12:00:00|12641.1|12637.1|12678.6|12674.6|12691.1|12687.1|12637.9|12633.9|17044
1689944400000|2023-07-21 13:00:00|12681.7|12677.7|12681.7|12677.7|12697.3|12693.3|12669.2|12665.2|14672
1689948000000|2023-07-21 14:00:00|12678.6|12674.6|12662.9|12658.9|12678.6|12674.6|12656.7|12652.7|12111
1689951600000|2023-07-21 15:00:00|12659.8|12655.8|12656.7|12652.7|12687.9|12683.9|12653.6|12649.6|11480
1689955200000|2023-07-21 16:00:00|12659.8|12655.8|12650.4|12646.4|12669.2|12665.2|12650.4|12646.4|6837
1689958800000|2023-07-21 17:00:00|12653.6|12649.6|12653.6|12649.6|12662.9|12658.9|12650.4|12646.4|6684
1689962400000|2023-07-21 18:00:00|12656.7|12652.7|12637.9|12633.9|12659.8|12655.8|12637.9|12633.9|6753
1689966000000|2023-07-21 19:00:00|12634.8|12630.8|12637.9|12633.9|12647.3|12643.3|12628.6|12624.6|7214
1689969600000|2023-07-21 20:00:00|12634.8|12630.8|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|3596
1690149600000|2023-07-23 22:00:00|12631.7|12627.7|12637.9|12633.9|12644.2|12640.2|12631.7|12627.7|1099
1690153200000|2023-07-23 23:00:00|12634.8|12630.8|12625.4|12621.4|12637.9|12633.9|12622.3|12618.3|567
1690156800000|2023-07-24 00:00:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|656
1690160400000|2023-07-24 01:00:00|12625.4|12621.4|12622.3|12618.3|12631.7|12627.7|12622.3|12618.3|791
1690164000000|2023-07-24 02:00:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|474
1690167600000|2023-07-24 03:00:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|814
1690171200000|2023-07-24 04:00:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|489
1690174800000|2023-07-24 05:00:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|625
1690178400000|2023-07-24 06:00:00|12625.4|12621.4|12625.4|12621.4|12631.7|12627.7|12616.1|12612.1|2556
1690182000000|2023-07-24 07:00:00|12628.6|12624.6|12656.7|12652.7|12669.2|12665.2|12612.9|12608.9|8617
1690185600000|2023-07-24 08:00:00|12655.1|12651.1|12672.3|12668.3|12672.3|12668.3|12644.2|12640.2|3420
1690189200000|2023-07-24 09:00:00|12675.4|12671.4|12669.2|12665.2|12681.7|12677.7|12659.8|12655.8|2655
1690192800000|2023-07-24 10:00:00|12672.3|12668.3|12681.7|12677.7|12684.8|12680.8|12669.2|12665.2|2277
1690196400000|2023-07-24 11:00:00|12684.8|12680.8|12697.3|12693.3|12703.6|12699.6|12681.7|12677.7|4275
1690200000000|2023-07-24 12:00:00|12700.4|12696.4|12684.8|12680.8|12706.7|12702.7|12672.3|12668.3|11219
1690203600000|2023-07-24 13:00:00|12681.7|12677.7|12669.2|12665.2|12684.8|12680.8|12634.8|12630.8|18234
1690207200000|2023-07-24 14:00:00|12672.3|12668.3|12634.8|12630.8|12681.7|12677.7|12628.6|12624.6|15002
1690210800000|2023-07-24 15:00:00|12637.9|12633.9|12631.7|12627.7|12641.1|12637.1|12625.4|12621.4|9491
1690214400000|2023-07-24 16:00:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12606.7|12602.7|9095
1690218000000|2023-07-24 17:00:00|12628.6|12624.6|12616.1|12612.1|12631.7|12627.7|12609.8|12605.8|6571
1690221600000|2023-07-24 18:00:00|12619.2|12615.2|12616.1|12612.1|12622.3|12618.3|12609.8|12605.8|6390
1690225200000|2023-07-24 19:00:00|12619.2|12615.2|12603.6|12599.6|12622.3|12618.3|12594.2|12590.2|9417
1690228800000|2023-07-24 20:00:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|5168
1690236000000|2023-07-24 22:00:00|12602|12598|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|390
1690239600000|2023-07-24 23:00:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|506
1690243200000|2023-07-25 00:00:00|12603.6|12599.6|12597.3|12593.3|12609.8|12605.8|12594.2|12590.2|1325
1690246800000|2023-07-25 01:00:00|12600.4|12596.4|12616.1|12612.1|12619.2|12615.2|12600.4|12596.4|1289
1690250400000|2023-07-25 02:00:00|12619.2|12615.2|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|503
1690254000000|2023-07-25 03:00:00|12611.4|12607.4|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|826
1690257600000|2023-07-25 04:00:00|12608.3|12604.3|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|560
1690261200000|2023-07-25 05:00:00|12603.6|12599.6|12594.2|12590.2|12606.7|12602.7|12591.1|12587.1|874
1690264800000|2023-07-25 06:00:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12578.6|12574.6|4789
1690268400000|2023-07-25 07:00:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12578.6|12574.6|3802
1690272000000|2023-07-25 08:00:00|12597.3|12593.3|12575.4|12571.4|12609.8|12605.8|12572.3|12568.3|4870
1690275600000|2023-07-25 09:00:00|12572.3|12568.3|12569.2|12565.2|12581.7|12577.7|12562.9|12558.9|2941
1690279200000|2023-07-25 10:00:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12559.8|12555.8|2492
1690282800000|2023-07-25 11:00:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12553.6|12549.6|3516
1690286400000|2023-07-25 12:00:00|12569.2|12565.2|12566.1|12562.1|12578.6|12574.6|12556.7|12552.7|14066
1690290000000|2023-07-25 13:00:00|12562.9|12558.9|12572.3|12568.3|12591.1|12587.1|12534.8|12530.8|16691
1690293600000|2023-07-25 14:00:00|12564.5|12560.5|12575.4|12571.4|12587.9|12583.9|12547.3|12543.3|15699
1690297200000|2023-07-25 15:00:00|12578.6|12574.6|12591.1|12587.1|12603.6|12599.6|12562.9|12558.9|15181
1690300800000|2023-07-25 16:00:00|12594.2|12590.2|12575.4|12571.4|12597.3|12593.3|12569.2|12565.2|5875
1690304400000|2023-07-25 17:00:00|12572.3|12568.3|12566.1|12562.1|12584.8|12580.8|12562.9|12558.9|5642
1690308000000|2023-07-25 18:00:00|12562.9|12558.9|12556.7|12552.7|12566.1|12562.1|12547.3|12543.3|8449
1690311600000|2023-07-25 19:00:00|12553.6|12549.6|12575.4|12571.4|12580.1|12576.1|12553.6|12549.6|8166
1690315200000|2023-07-25 20:00:00|12572.3|12568.3|12584.8|12580.8|12600.4|12596.4|12572.3|12568.3|8936
1690322400000|2023-07-25 22:00:00|12581.7|12577.7|12575.4|12571.4|12587.9|12583.9|12572.3|12568.3|794
1690326000000|2023-07-25 23:00:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|383
1690329600000|2023-07-26 00:00:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|532
1690333200000|2023-07-26 01:00:00|12572.3|12568.3|12572.3|12568.3|12587.9|12583.9|12566.1|12562.1|1699
1690336800000|2023-07-26 02:00:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|775
1690340400000|2023-07-26 03:00:00|12572.3|12568.3|12581.7|12577.7|12584.8|12580.8|12572.3|12568.3|946
1690344000000|2023-07-26 04:00:00|12580.1|12576.1|12578.6|12574.6|12583.3|12579.3|12575.4|12571.4|651
1690347600000|2023-07-26 05:00:00|12581.7|12577.7|12587.9|12583.9|12591.1|12587.1|12575.4|12571.4|1227
1690351200000|2023-07-26 06:00:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12575.4|12571.4|1968
1690354800000|2023-07-26 07:00:00|12587.9|12583.9|12575.4|12571.4|12591.1|12587.1|12566.1|12562.1|4004
1690358400000|2023-07-26 08:00:00|12577|12573|12578.6|12574.6|12591.1|12587.1|12572.3|12568.3|4404
1690362000000|2023-07-26 09:00:00|12575.4|12571.4|12578.6|12574.6|12587.9|12583.9|12572.3|12568.3|1771
1690365600000|2023-07-26 10:00:00|12581.7|12577.7|12569.2|12565.2|12581.7|12577.7|12559.8|12555.8|2283
1690369200000|2023-07-26 11:00:00|12567.6|12563.6|12578.6|12574.6|12581.7|12577.7|12566.1|12562.1|2351
1690372800000|2023-07-26 12:00:00|12577|12573|12619.2|12615.2|12628.6|12624.6|12559.8|12555.8|13598
1690376400000|2023-07-26 13:00:00|12616.1|12612.1|12584.8|12580.8|12631.7|12627.7|12578.6|12574.6|14025
1690380000000|2023-07-26 14:00:00|12586.4|12582.4|12597.3|12593.3|12612.9|12608.9|12581.7|12577.7|10930
1690383600000|2023-07-26 15:00:00|12600.4|12596.4|12600.4|12596.4|12609.8|12605.8|12584.8|12580.8|7698
1690387200000|2023-07-26 16:00:00|12603.6|12599.6|12575.4|12571.4|12606.7|12602.7|12569.2|12565.2|3160
1690390800000|2023-07-26 17:00:00|12572.3|12568.3|12573.9|12569.9|12587.9|12583.9|12562.9|12558.9|6500
1690394400000|2023-07-26 18:00:00|12564.5|12560.5|12619.2|12615.2|12628.6|12624.6|12555.1|12551.1|29126
1690398000000|2023-07-26 19:00:00|12617.6|12613.6|12609.8|12605.8|12620.8|12616.8|12591.1|12587.1|19889
1690401600000|2023-07-26 20:00:00|12606.7|12602.7|12597.3|12593.3|12606.7|12602.7|12587.9|12583.9|4875
1690408800000|2023-07-26 22:00:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|584
1690412400000|2023-07-26 23:00:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12575.4|12571.4|1163
1690416000000|2023-07-27 00:00:00|12591.1|12587.1|12600.4|12596.4|12603.6|12599.6|12587.9|12583.9|1021
1690419600000|2023-07-27 01:00:00|12597.3|12593.3|12606.7|12602.7|12609.8|12605.8|12594.2|12590.2|4605
1690423200000|2023-07-27 02:00:00|12608.3|12604.3|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|885
1690426800000|2023-07-27 03:00:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|542
1690430400000|2023-07-27 04:00:00|12606.7|12602.7|12600.4|12596.4|12609.8|12605.8|12597.3|12593.3|841
1690434000000|2023-07-27 05:00:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|592
1690437600000|2023-07-27 06:00:00|12609.8|12605.8|12622.3|12618.3|12631.7|12627.7|12609.8|12605.8|3795
1690441200000|2023-07-27 07:00:00|12619.2|12615.2|12584.8|12580.8|12619.2|12615.2|12581.7|12577.7|5269
1690444800000|2023-07-27 08:00:00|12587.9|12583.9|12575.4|12571.4|12591.1|12587.1|12575.4|12571.4|3827
1690448400000|2023-07-27 09:00:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12566.1|12562.1|2939
1690452000000|2023-07-27 10:00:00|12575.4|12571.4|12581.7|12577.7|12587.9|12583.9|12572.3|12568.3|1670
1690455600000|2023-07-27 11:00:00|12584.8|12580.8|12578.6|12574.6|12594.2|12590.2|12575.4|12571.4|3500
1690459200000|2023-07-27 12:00:00|12581.7|12577.7|12534.8|12530.8|12609.8|12605.8|12522.3|12518.3|23990
1690462800000|2023-07-27 13:00:00|12531.7|12527.7|12534.8|12530.8|12566.1|12562.1|12531.7|12527.7|21237
1690466400000|2023-07-27 14:00:00|12533.3|12529.3|12466.1|12462.1|12533.3|12529.3|12462.9|12458.9|21762
1690470000000|2023-07-27 15:00:00|12469.2|12465.2|12487.9|12483.9|12497.3|12493.3|12466.1|12462.1|13903
1690473600000|2023-07-27 16:00:00|12491.1|12487.1|12478.6|12474.6|12491.1|12487.1|12472.3|12468.3|6204
1690477200000|2023-07-27 17:00:00|12481.7|12477.7|12431.7|12427.7|12484.8|12480.8|12416.1|12412.1|26270
1690480800000|2023-07-27 18:00:00|12428.6|12424.6|12387.9|12383.9|12437.9|12433.9|12369.2|12365.2|23098
1690484400000|2023-07-27 19:00:00|12391.1|12387.1|12397.3|12393.3|12403.6|12399.6|12378.6|12374.6|20212
1690488000000|2023-07-27 20:00:00|12394.2|12390.2|12403.6|12399.6|12406.7|12402.7|12387.9|12383.9|8654
1690495200000|2023-07-27 22:00:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|830
1690498800000|2023-07-27 23:00:00|12406.7|12402.7|12384.8|12380.8|12409.8|12405.8|12378.6|12374.6|1710
1690502400000|2023-07-28 00:00:00|12387.9|12383.9|12400.4|12396.4|12406.7|12402.7|12384.8|12380.8|5526
1690506000000|2023-07-28 01:00:00|12403.6|12399.6|12416.1|12412.1|12416.1|12412.1|12392.6|12388.6|3074
1690509600000|2023-07-28 02:00:00|12412.9|12408.9|12412.9|12408.9|12419.2|12415.2|12406.7|12402.7|2663
1690513200000|2023-07-28 03:00:00|12409.8|12405.8|12381.7|12377.7|12434.8|12430.8|12366.1|12362.1|10274
1690516800000|2023-07-28 04:00:00|12384.8|12380.8|12378.6|12374.6|12387.9|12383.9|12341.1|12337.1|7298
1690520400000|2023-07-28 05:00:00|12380.1|12376.1|12403.6|12399.6|12416.1|12412.1|12378.6|12374.6|6552
1690524000000|2023-07-28 06:00:00|12406.7|12402.7|12344.2|12340.2|12406.7|12402.7|12337.9|12333.9|11484
1690527600000|2023-07-28 07:00:00|12341.1|12337.1|12359.8|12355.8|12378.6|12374.6|12331.7|12327.7|8604
1690531200000|2023-07-28 08:00:00|12356.7|12352.7|12381.7|12377.7|12384.8|12380.8|12347.3|12343.3|5922
1690534800000|2023-07-28 09:00:00|12378.6|12374.6|12412.9|12408.9|12416.1|12412.1|12372.3|12368.3|4739
1690538400000|2023-07-28 10:00:00|12409.8|12405.8|12414.5|12410.5|12425.4|12421.4|12406.7|12402.7|3088
1690542000000|2023-07-28 11:00:00|12416.1|12412.1|12434.8|12430.8|12444.2|12440.2|12412.9|12408.9|6745
1690545600000|2023-07-28 12:00:00|12437.9|12433.9|12422.3|12418.3|12466.1|12462.1|12412.9|12408.9|23703
1690549200000|2023-07-28 13:00:00|12419.2|12415.2|12412.9|12408.9|12422.3|12418.3|12384.8|12380.8|19953
1690552800000|2023-07-28 14:00:00|12411.4|12407.4|12434.8|12430.8|12450.4|12446.4|12411.4|12407.4|15369
1690556400000|2023-07-28 15:00:00|12431.7|12427.7|12428.6|12424.6|12447.3|12443.3|12428.6|12424.6|8903
1690560000000|2023-07-28 16:00:00|12431.7|12427.7|12425.4|12421.4|12437.9|12433.9|12425.4|12421.4|6259
1690563600000|2023-07-28 17:00:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12412.9|12408.9|4403
1690567200000|2023-07-28 18:00:00|12428.6|12424.6|12428.6|12424.6|12434.8|12430.8|12422.3|12418.3|7686
1690570800000|2023-07-28 19:00:00|12425.4|12421.4|12441.1|12437.1|12441.1|12437.1|12422.3|12418.3|11155
1690574400000|2023-07-28 20:00:00|12437.9|12433.9|12447.3|12443.3|12448.9|12444.9|12437.9|12433.9|4972
1690754400000|2023-07-30 22:00:00|12444.2|12440.2|12442.6|12438.6|12447.3|12443.3|12441.1|12437.1|939
1690758000000|2023-07-30 23:00:00|12441.1|12437.1|12431.7|12427.7|12444.2|12440.2|12428.6|12424.6|814
1690761600000|2023-07-31 00:00:00|12433.3|12429.3|12409.8|12405.8|12434.8|12430.8|12406.7|12402.7|2223
1690765200000|2023-07-31 01:00:00|12406.7|12402.7|12409.8|12405.8|12422.3|12418.3|12403.6|12399.6|2240
1690768800000|2023-07-31 02:00:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|476
1690772400000|2023-07-31 03:00:00|12409.8|12405.8|12400.4|12396.4|12412.9|12408.9|12397.3|12393.3|1043
1690776000000|2023-07-31 04:00:00|12398.9|12394.9|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|799
1690779600000|2023-07-31 05:00:00|12395.8|12391.8|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|1145
1690783200000|2023-07-31 06:00:00|12397.3|12393.3|12391.1|12387.1|12406.7|12402.7|12381.7|12377.7|3330
1690786800000|2023-07-31 07:00:00|12394.2|12390.2|12400.4|12396.4|12412.9|12408.9|12381.7|12377.7|4294
1690790400000|2023-07-31 08:00:00|12403.6|12399.6|12412.9|12408.9|12422.3|12418.3|12403.6|12399.6|3101
1690794000000|2023-07-31 09:00:00|12411.4|12407.4|12403.6|12399.6|12419.2|12415.2|12397.3|12393.3|3257
1690797600000|2023-07-31 10:00:00|12400.4|12396.4|12419.2|12415.2|12419.2|12415.2|12400.4|12396.4|2164
1690801200000|2023-07-31 11:00:00|12416.1|12412.1|12437.9|12433.9|12441.1|12437.1|12416.1|12412.1|3878
1690804800000|2023-07-31 12:00:00|12434.8|12430.8|12434.8|12430.8|12447.3|12443.3|12422.3|12418.3|8033
1690808400000|2023-07-31 13:00:00|12433.3|12429.3|12469.2|12465.2|12472.3|12468.3|12406.7|12402.7|13002
1690812000000|2023-07-31 14:00:00|12466.1|12462.1|12453.6|12449.6|12472.3|12468.3|12444.2|12440.2|10720
1690815600000|2023-07-31 15:00:00|12456.7|12452.7|12462.9|12458.9|12472.3|12468.3|12450.4|12446.4|11659
1690819200000|2023-07-31 16:00:00|12466.1|12462.1|12484.8|12480.8|12484.8|12480.8|12459.8|12455.8|8483
1690822800000|2023-07-31 17:00:00|12487.9|12483.9|12478.6|12474.6|12487.9|12483.9|12475.4|12471.4|5383
1690826400000|2023-07-31 18:00:00|12481.7|12477.7|12444.2|12440.2|12481.7|12477.7|12441.1|12437.1|11223
1690830000000|2023-07-31 19:00:00|12447.3|12443.3|12472.3|12468.3|12472.3|12468.3|12425.4|12421.4|46063
1690833600000|2023-07-31 20:00:00|12469.2|12465.2|12450.4|12446.4|12469.2|12465.2|12441.1|12437.1|20051
1690840800000|2023-07-31 22:00:00|12447.3|12443.3|12447.3|12443.3|12453.6|12449.6|12444.2|12440.2|709
1690844400000|2023-07-31 23:00:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|617
1690848000000|2023-08-01 00:00:00|12450.4|12446.4|12444.2|12440.2|12456.7|12452.7|12441.1|12437.1|1947
1690851600000|2023-08-01 01:00:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|1429
1690855200000|2023-08-01 02:00:00|12444.2|12440.2|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|867
1690858800000|2023-08-01 03:00:00|12444.2|12440.2|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|857
1690862400000|2023-08-01 04:00:00|12447.3|12443.3|12450.4|12446.4|12456.7|12452.7|12441.1|12437.1|1644
1690866000000|2023-08-01 05:00:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|1065
1690869600000|2023-08-01 06:00:00|12453.6|12449.6|12459.8|12455.8|12462.9|12458.9|12447.3|12443.3|2205
1690873200000|2023-08-01 07:00:00|12456.7|12452.7|12431.7|12427.7|12459.8|12455.8|12425.4|12421.4|4457
1690876800000|2023-08-01 08:00:00|12430.1|12426.1|12428.6|12424.6|12431.7|12427.7|12416.1|12412.1|3584
1690880400000|2023-08-01 09:00:00|12425.4|12421.4|12444.2|12440.2|12450.4|12446.4|12422.3|12418.3|2407
1690884000000|2023-08-01 10:00:00|12447.3|12443.3|12437.9|12433.9|12447.3|12443.3|12428.6|12424.6|3288
1690887600000|2023-08-01 11:00:00|12434.8|12430.8|12403.6|12399.6|12434.8|12430.8|12403.6|12399.6|8052
1690891200000|2023-08-01 12:00:00|12400.4|12396.4|12353.6|12349.6|12403.6|12399.6|12344.2|12340.2|18821
1690894800000|2023-08-01 13:00:00|12350.4|12346.4|12350.4|12346.4|12369.2|12365.2|12344.2|12340.2|15879
1690898400000|2023-08-01 14:00:00|12359.8|12355.8|12328.6|12324.6|12378.6|12374.6|12309.8|12305.8|28098
1690902000000|2023-08-01 15:00:00|12325.4|12321.4|12309.8|12305.8|12325.4|12321.4|12300.4|12296.4|13577
1690905600000|2023-08-01 16:00:00|12306.7|12302.7|12297.3|12293.3|12312.9|12308.9|12284.8|12280.8|9978
1690909200000|2023-08-01 17:00:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12284.8|12280.8|10105
1690912800000|2023-08-01 18:00:00|12297.3|12293.3|12303.6|12299.6|12316.1|12312.1|12294.2|12290.2|12647
1690916400000|2023-08-01 19:00:00|12300.4|12296.4|12312.9|12308.9|12316.1|12312.1|12297.3|12293.3|11499
1690920000000|2023-08-01 20:00:00|12316.1|12312.1|12325.4|12321.4|12325.4|12321.4|12306.7|12302.7|7632
1690927200000|2023-08-01 22:00:00|12316.1|12312.1|12325.4|12321.4|12341.1|12337.1|12312.9|12308.9|3889
1690930800000|2023-08-01 23:00:00|12322.3|12318.3|12334.8|12330.8|12337.9|12333.9|12319.2|12315.2|1063
1690934400000|2023-08-02 00:00:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12322.3|12318.3|3574
1690938000000|2023-08-02 01:00:00|12339.5|12335.5|12316.1|12312.1|12341.1|12337.1|12316.1|12312.1|2010
1690941600000|2023-08-02 02:00:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12312.9|12308.9|1202
1690945200000|2023-08-02 03:00:00|12316.1|12312.1|12312.9|12308.9|12322.3|12318.3|12312.9|12308.9|752
1690948800000|2023-08-02 04:00:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12309.8|12305.8|1117
1690952400000|2023-08-02 05:00:00|12322.3|12318.3|12322.3|12318.3|12331.7|12327.7|12319.2|12315.2|1891
1690956000000|2023-08-02 06:00:00|12325.4|12321.4|12334.8|12330.8|12341.1|12337.1|12322.3|12318.3|3052
1690959600000|2023-08-02 07:00:00|12331.7|12327.7|12306.7|12302.7|12334.8|12330.8|12303.6|12299.6|5843
1690963200000|2023-08-02 08:00:00|12309.8|12305.8|12316.1|12312.1|12328.6|12324.6|12306.7|12302.7|7043
1690966800000|2023-08-02 09:00:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12303.6|12299.6|3274
1690970400000|2023-08-02 10:00:00|12316.1|12312.1|12325.4|12321.4|12331.7|12327.7|12316.1|12312.1|4438
1690974000000|2023-08-02 11:00:00|12328.6|12324.6|12319.2|12315.2|12337.9|12333.9|12319.2|12315.2|5868
1690977600000|2023-08-02 12:00:00|12322.3|12318.3|12253.6|12249.6|12331.7|12327.7|12253.6|12249.6|27215
1690981200000|2023-08-02 13:00:00|12256.7|12252.7|12222.3|12218.3|12256.7|12252.7|12216.1|12212.1|29281
1690984800000|2023-08-02 14:00:00|12219.2|12215.2|12178.6|12174.6|12222.3|12218.3|12172.3|12168.3|26952
1690988400000|2023-08-02 15:00:00|12175.4|12171.4|12203.6|12199.6|12216.1|12212.1|12166.1|12162.1|19764
1690992000000|2023-08-02 16:00:00|12200.4|12196.4|12209.8|12205.8|12222.3|12218.3|12200.4|12196.4|10890
1690995600000|2023-08-02 17:00:00|12212.9|12208.9|12234.8|12230.8|12244.2|12240.2|12206.7|12202.7|13064
1690999200000|2023-08-02 18:00:00|12231.7|12227.7|12228.6|12224.6|12234.8|12230.8|12216.1|12212.1|12797
1691002800000|2023-08-02 19:00:00|12231.7|12227.7|12234.8|12230.8|12241.1|12237.1|12228.6|12224.6|11597
1691006400000|2023-08-02 20:00:00|12231.7|12227.7|12216.1|12212.1|12237.9|12233.9|12203.6|12199.6|9555
1691013600000|2023-08-02 22:00:00|12219.2|12215.2|12209.8|12205.8|12225.4|12221.4|12206.7|12202.7|1035
1691017200000|2023-08-02 23:00:00|12206.7|12202.7|12212.9|12208.9|12216.1|12212.1|12200.4|12196.4|1284
1691020800000|2023-08-03 00:00:00|12209.8|12205.8|12203.6|12199.6|12216.1|12212.1|12194.2|12190.2|1880
1691024400000|2023-08-03 01:00:00|12200.4|12196.4|12194.2|12190.2|12209.8|12205.8|12191.1|12187.1|1998
1691028000000|2023-08-03 02:00:00|12197.3|12193.3|12175.4|12171.4|12197.3|12193.3|12172.3|12168.3|3079
1691031600000|2023-08-03 03:00:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12169.2|12165.2|1361
1691035200000|2023-08-03 04:00:00|12175.4|12171.4|12159.8|12155.8|12178.6|12174.6|12156.7|12152.7|2464
1691038800000|2023-08-03 05:00:00|12156.7|12152.7|12128.6|12124.6|12156.7|12152.7|12116.1|12112.1|8323
1691042400000|2023-08-03 06:00:00|12130.1|12126.1|12097.3|12093.3|12131.7|12127.7|12094.2|12090.2|7258
1691046000000|2023-08-03 07:00:00|12094.2|12090.2|12087.9|12083.9|12106.7|12102.7|12072.3|12068.3|12086
1691049600000|2023-08-03 08:00:00|12091.1|12087.1|12106.7|12102.7|12109.8|12105.8|12078.6|12074.6|7265
1691053200000|2023-08-03 09:00:00|12109.8|12105.8|12112.9|12108.9|12122.3|12118.3|12100.4|12096.4|5283
1691056800000|2023-08-03 10:00:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|318
1691060400000|2023-08-03 11:00:00|12112.9|12108.9|12117.6|12113.6|12134.8|12130.8|12103.6|12099.6|11984
1691064000000|2023-08-03 12:00:00|12119.2|12115.2|12081.7|12077.7|12131.7|12127.7|12069.2|12065.2|31976
1691067600000|2023-08-03 13:00:00|12078.6|12074.6|12041.1|12037.1|12091.1|12087.1|12034.8|12030.8|33455
1691071200000|2023-08-03 14:00:00|12048.9|12044.9|12028.6|12024.6|12075.4|12071.4|12012.9|12008.9|40886
1691074800000|2023-08-03 15:00:00|12025.4|12021.4|12019.2|12015.2|12075.4|12071.4|12019.2|12015.2|25450
1691078400000|2023-08-03 16:00:00|12022.3|12018.3|12059.8|12055.8|12062.9|12058.9|12019.2|12015.2|12715
1691082000000|2023-08-03 17:00:00|12062.9|12058.9|12034.8|12030.8|12062.9|12058.9|12025.4|12021.4|12168
1691085600000|2023-08-03 18:00:00|12031.7|12027.7|12034.8|12030.8|12050.4|12046.4|12028.6|12024.6|13107
1691089200000|2023-08-03 19:00:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12025.4|12021.4|13590
1691092800000|2023-08-03 20:00:00|12037.9|12033.9|12056.7|12052.7|12059.8|12055.8|12037.9|12033.9|10767
1691100000000|2023-08-03 22:00:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|891
1691103600000|2023-08-03 23:00:00|12050.4|12046.4|12047.3|12043.3|12056.7|12052.7|12044.2|12040.2|1125
1691107200000|2023-08-04 00:00:00|12044.2|12040.2|12041.1|12037.1|12050.4|12046.4|12037.9|12033.9|1832
1691110800000|2023-08-04 01:00:00|12044.2|12040.2|12078.6|12074.6|12078.6|12074.6|12044.2|12040.2|4520
1691114400000|2023-08-04 02:00:00|12081.7|12077.7|12075.4|12071.4|12094.2|12090.2|12075.4|12071.4|2990
1691118000000|2023-08-04 03:00:00|12072.3|12068.3|12072.3|12068.3|12081.7|12077.7|12069.2|12065.2|1330
1691121600000|2023-08-04 04:00:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12066.1|12062.1|1862
1691125200000|2023-08-04 05:00:00|12072.3|12068.3|12072.3|12068.3|12078.6|12074.6|12066.1|12062.1|2184
1691128800000|2023-08-04 06:00:00|12069.2|12065.2|12053.6|12049.6|12069.2|12065.2|12050.4|12046.4|2730
1691132400000|2023-08-04 07:00:00|12050.4|12046.4|12062.9|12058.9|12066.1|12062.1|12050.4|12046.4|6973
1691136000000|2023-08-04 08:00:00|12059.8|12055.8|12059.8|12055.8|12070.8|12066.8|12050.4|12046.4|3360
1691139600000|2023-08-04 09:00:00|12062.9|12058.9|12053.6|12049.6|12069.2|12065.2|12044.2|12040.2|3295
1691143200000|2023-08-04 10:00:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12041.1|12037.1|4524
1691146800000|2023-08-04 11:00:00|12053.6|12049.6|12056.7|12052.7|12062.9|12058.9|12050.4|12046.4|5302
1691150400000|2023-08-04 12:00:00|12055.1|12051.1|12069.2|12065.2|12091.1|12087.1|12005.1|12001.1|39123
1691154000000|2023-08-04 13:00:00|12072.3|12068.3|12122.3|12118.3|12144.2|12140.2|12069.2|12065.2|43735
1691157600000|2023-08-04 14:00:00|12120.8|12116.8|12141.1|12137.1|12162.9|12158.9|12119.2|12115.2|27145
1691161200000|2023-08-04 15:00:00|12137.9|12133.9|12175.4|12171.4|12194.2|12190.2|12134.8|12130.8|16821
1691164800000|2023-08-04 16:00:00|12172.3|12168.3|12197.3|12193.3|12200.4|12196.4|12172.3|12168.3|11156
1691168400000|2023-08-04 17:00:00|12195.8|12191.8|12194.2|12190.2|12195.8|12191.8|12181.7|12177.7|6832
1691172000000|2023-08-04 18:00:00|12191.1|12187.1|12200.4|12196.4|12206.7|12202.7|12184.8|12180.8|10491
1691175600000|2023-08-04 19:00:00|12203.6|12199.6|12212.9|12208.9|12228.6|12224.6|12200.4|12196.4|14451
1691179200000|2023-08-04 20:00:00|12216.1|12212.1|12222.3|12218.3|12223.9|12219.9|12212.9|12208.9|4514
1691359200000|2023-08-06 22:00:00|12206.7|12202.7|12194.2|12190.2|12206.7|12202.7|12194.2|12190.2|1903
1691362800000|2023-08-06 23:00:00|12197.3|12193.3|12212.9|12208.9|12212.9|12208.9|12194.2|12190.2|971
1691366400000|2023-08-07 00:00:00|12211.4|12207.4|12209.8|12205.8|12219.2|12215.2|12206.7|12202.7|2401
1691370000000|2023-08-07 01:00:00|12206.7|12202.7|12200.4|12196.4|12209.8|12205.8|12197.3|12193.3|2359
1691373600000|2023-08-07 02:00:00|12198.9|12194.9|12209.8|12205.8|12209.8|12205.8|12197.3|12193.3|1453
1691377200000|2023-08-07 03:00:00|12206.7|12202.7|12194.2|12190.2|12209.8|12205.8|12194.2|12190.2|1051
1691380800000|2023-08-07 04:00:00|12197.3|12193.3|12206.7|12202.7|12206.7|12202.7|12197.3|12193.3|1072
1691384400000|2023-08-07 05:00:00|12208.3|12204.3|12203.6|12199.6|12216.1|12212.1|12203.6|12199.6|1526
1691388000000|2023-08-07 06:00:00|12200.4|12196.4|12175.4|12171.4|12203.6|12199.6|12172.3|12168.3|3985
1691391600000|2023-08-07 07:00:00|12178.6|12174.6|12156.7|12152.7|12184.8|12180.8|12150.4|12146.4|4663
1691395200000|2023-08-07 08:00:00|12159.8|12155.8|12150.4|12146.4|12162.9|12158.9|12141.1|12137.1|3241
1691398800000|2023-08-07 09:00:00|12153.6|12149.6|12131.7|12127.7|12153.6|12149.6|12131.7|12127.7|3749
1691402400000|2023-08-07 10:00:00|12128.6|12124.6|12119.2|12115.2|12131.7|12127.7|12106.7|12102.7|5221
1691406000000|2023-08-07 11:00:00|12120.8|12116.8|12141.1|12137.1|12141.1|12137.1|12120.8|12116.8|5763
1691409600000|2023-08-07 12:00:00|12137.9|12133.9|12184.8|12180.8|12187.9|12183.9|12112.9|12108.9|14727
1691413200000|2023-08-07 13:00:00|12187.9|12183.9|12172.3|12168.3|12194.2|12190.2|12172.3|12168.3|14650
1691416800000|2023-08-07 14:00:00|12169.2|12165.2|12144.2|12140.2|12187.9|12183.9|12141.1|12137.1|14219
1691420400000|2023-08-07 15:00:00|12141.1|12137.1|12131.7|12127.7|12169.2|12165.2|12131.7|12127.7|10522
1691424000000|2023-08-07 16:00:00|12134.8|12130.8|12147.3|12143.3|12150.4|12146.4|12128.6|12124.6|9058
1691427600000|2023-08-07 17:00:00|12144.2|12140.2|12153.6|12149.6|12153.6|12149.6|12144.2|12140.2|4218
1691431200000|2023-08-07 18:00:00|12156.7|12152.7|12159.8|12155.8|12169.2|12165.2|12156.7|12152.7|8715
1691434800000|2023-08-07 19:00:00|12156.7|12152.7|12147.3|12143.3|12162.9|12158.9|12144.2|12140.2|10026
1691438400000|2023-08-07 20:00:00|12144.2|12140.2|12141.1|12137.1|12147.3|12143.3|12131.7|12127.7|4697
1691445600000|2023-08-07 22:00:00|12144.2|12140.2|12144.2|12140.2|12150.4|12146.4|12141.1|12137.1|512
1691449200000|2023-08-07 23:00:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|864
1691452800000|2023-08-08 00:00:00|12156.7|12152.7|12166.1|12162.1|12172.3|12168.3|12153.6|12149.6|4234
1691456400000|2023-08-08 01:00:00|12169.2|12165.2|12191.1|12187.1|12194.2|12190.2|12166.1|12162.1|6122
1691460000000|2023-08-08 02:00:00|12194.2|12190.2|12200.4|12196.4|12206.7|12202.7|12192.6|12188.6|3037
1691463600000|2023-08-08 03:00:00|12202|12198|12200.4|12196.4|12203.6|12199.6|12194.2|12190.2|2287
1691467200000|2023-08-08 04:00:00|12202|12198|12219.2|12215.2|12222.3|12218.3|12200.4|12196.4|3383
1691470800000|2023-08-08 05:00:00|12222.3|12218.3|12241.1|12237.1|12244.2|12240.2|12216.1|12212.1|2782
1691474400000|2023-08-08 06:00:00|12237.9|12233.9|12262.9|12258.9|12269.2|12265.2|12237.9|12233.9|6420
1691478000000|2023-08-08 07:00:00|12259.8|12255.8|12269.2|12265.2|12291.1|12287.1|12256.7|12252.7|9249
1691481600000|2023-08-08 08:00:00|12272.3|12268.3|12266.1|12262.1|12281.7|12277.7|12259.8|12255.8|5942
1691485200000|2023-08-08 09:00:00|12262.9|12258.9|12291.1|12287.1|12297.3|12293.3|12262.9|12258.9|4334
1691488800000|2023-08-08 10:00:00|12292.6|12288.6|12281.7|12277.7|12297.3|12293.3|12281.7|12277.7|4330
1691492400000|2023-08-08 11:00:00|12278.6|12274.6|12287.9|12283.9|12312.9|12308.9|12278.6|12274.6|10184
1691496000000|2023-08-08 12:00:00|12291.1|12287.1|12287.9|12283.9|12319.2|12315.2|12277|12273|17902
1691499600000|2023-08-08 13:00:00|12291.1|12287.1|12297.3|12293.3|12316.1|12312.1|12256.7|12252.7|19673
1691503200000|2023-08-08 14:00:00|12295.8|12291.8|12281.7|12277.7|12300.4|12296.4|12281.7|12277.7|10405
1691506800000|2023-08-08 15:00:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12256.7|12252.7|10940
1691510400000|2023-08-08 16:00:00|12272.3|12268.3|12262.9|12258.9|12275.4|12271.4|12256.7|12252.7|5652
1691514000000|2023-08-08 17:00:00|12259.8|12255.8|12247.3|12243.3|12272.3|12268.3|12244.2|12240.2|9328
1691517600000|2023-08-08 18:00:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12231.7|12227.7|8541
1691521200000|2023-08-08 19:00:00|12247.3|12243.3|12253.6|12249.6|12262.9|12258.9|12244.2|12240.2|7377
1691524800000|2023-08-08 20:00:00|12252|12248|12241.1|12237.1|12253.6|12249.6|12237.9|12233.9|6570
1691532000000|2023-08-08 22:00:00|12237.9|12233.9|12244.2|12240.2|12250.4|12246.4|12237.9|12233.9|816
1691535600000|2023-08-08 23:00:00|12247.3|12243.3|12259.8|12255.8|12259.8|12255.8|12247.3|12243.3|472
1691539200000|2023-08-09 00:00:00|12262.9|12258.9|12281.7|12277.7|12297.3|12293.3|12262.9|12258.9|6011
1691542800000|2023-08-09 01:00:00|12278.6|12274.6|12259.8|12255.8|12284.8|12280.8|12259.8|12255.8|5598
1691546400000|2023-08-09 02:00:00|12256.7|12252.7|12256.7|12252.7|12269.2|12265.2|12250.4|12246.4|3275
1691550000000|2023-08-09 03:00:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|412
1691553600000|2023-08-09 04:00:00|12261.4|12257.4|12272.3|12268.3|12272.3|12268.3|12259.8|12255.8|563
1691557200000|2023-08-09 05:00:00|12275.4|12271.4|12284.8|12280.8|12291.1|12287.1|12272.3|12268.3|2045
1691560800000|2023-08-09 06:00:00|12281.7|12277.7|12262.9|12258.9|12281.7|12277.7|12262.9|12258.9|2729
1691564400000|2023-08-09 07:00:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12247.3|12243.3|4853
1691568000000|2023-08-09 08:00:00|12259.8|12255.8|12266.1|12262.1|12272.3|12268.3|12259.8|12255.8|2656
1691571600000|2023-08-09 09:00:00|12269.2|12265.2|12259.8|12255.8|12269.2|12265.2|12256.7|12252.7|1958
1691575200000|2023-08-09 10:00:00|12262.9|12258.9|12234.8|12230.8|12262.9|12258.9|12231.7|12227.7|3142
1691578800000|2023-08-09 11:00:00|12237.9|12233.9|12234.8|12230.8|12244.2|12240.2|12219.2|12215.2|5785
1691582400000|2023-08-09 12:00:00|12237.9|12233.9|12244.2|12240.2|12269.2|12265.2|12231.7|12227.7|11149
1691586000000|2023-08-09 13:00:00|12245.8|12241.8|12266.1|12262.1|12284.8|12280.8|12244.2|12240.2|11240
1691589600000|2023-08-09 14:00:00|12262.9|12258.9|12275.4|12271.4|12294.2|12290.2|12262.9|12258.9|12888
1691593200000|2023-08-09 15:00:00|12278.6|12274.6|12287.9|12283.9|12300.4|12296.4|12275.4|12271.4|11759
1691596800000|2023-08-09 16:00:00|12284.8|12280.8|12278.6|12274.6|12300.4|12296.4|12272.3|12268.3|5888
1691600400000|2023-08-09 17:00:00|12277|12273|12278.6|12274.6|12303.6|12299.6|12272.3|12268.3|10002
1691604000000|2023-08-09 18:00:00|12277|12273|12275.4|12271.4|12278.6|12274.6|12259.8|12255.8|10717
1691607600000|2023-08-09 19:00:00|12278.6|12274.6|12284.8|12280.8|12287.9|12283.9|12275.4|12271.4|7838
1691611200000|2023-08-09 20:00:00|12287.9|12283.9|12278.6|12274.6|12287.9|12283.9|12275.4|12271.4|5389
1691618400000|2023-08-09 22:00:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|345
1691622000000|2023-08-09 23:00:00|12278.6|12274.6|12272.3|12268.3|12281.7|12277.7|12266.1|12262.1|778
1691625600000|2023-08-10 00:00:00|12275.4|12271.4|12269.2|12265.2|12278.6|12274.6|12266.1|12262.1|957
1691629200000|2023-08-10 01:00:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|1024
1691632800000|2023-08-10 02:00:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|1340
1691636400000|2023-08-10 03:00:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12253.6|12249.6|1043
1691640000000|2023-08-10 04:00:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|802
1691643600000|2023-08-10 05:00:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|2169
1691647200000|2023-08-10 06:00:00|12247.3|12243.3|12262.9|12258.9|12269.2|12265.2|12244.2|12240.2|1940
1691650800000|2023-08-10 07:00:00|12266.1|12262.1|12275.4|12271.4|12275.4|12271.4|12247.3|12243.3|3323
1691654400000|2023-08-10 08:00:00|12278.6|12274.6|12259.8|12255.8|12284.8|12280.8|12256.7|12252.7|3231
1691658000000|2023-08-10 09:00:00|12256.7|12252.7|12269.2|12265.2|12275.4|12271.4|12256.7|12252.7|2702
1691661600000|2023-08-10 10:00:00|12266.1|12262.1|12281.7|12277.7|12284.8|12280.8|12262.9|12258.9|3609
1691665200000|2023-08-10 11:00:00|12284.8|12280.8|12294.2|12290.2|12297.3|12293.3|12278.6|12274.6|4164
1691668800000|2023-08-10 12:00:00|12291.1|12287.1|12312.9|12308.9|12361.4|12357.4|12250.4|12246.4|34578
1691672400000|2023-08-10 13:00:00|12314.5|12310.5|12291.1|12287.1|12325.4|12321.4|12266.1|12262.1|22803
1691676000000|2023-08-10 14:00:00|12294.2|12290.2|12256.7|12252.7|12303.6|12299.6|12247.3|12243.3|19578
1691679600000|2023-08-10 15:00:00|12259.8|12255.8|12250.4|12246.4|12259.8|12255.8|12234.8|12230.8|15539
1691683200000|2023-08-10 16:00:00|12253.6|12249.6|12259.8|12255.8|12262.9|12258.9|12247.3|12243.3|8559
1691686800000|2023-08-10 17:00:00|12258.3|12254.3|12156.7|12152.7|12262.9|12258.9|12147.3|12143.3|26286
1691690400000|2023-08-10 18:00:00|12158.3|12154.3|12169.2|12165.2|12178.6|12174.6|12150.4|12146.4|14604
1691694000000|2023-08-10 19:00:00|12172.3|12168.3|12141.1|12137.1|12172.3|12168.3|12137.9|12133.9|14617
1691697600000|2023-08-10 20:00:00|12144.2|12140.2|12137.9|12133.9|12153.6|12149.6|12128.6|12124.6|12346
1691704800000|2023-08-10 22:00:00|12139.5|12135.5|12147.3|12143.3|12147.3|12143.3|12139.5|12135.5|708
1691708400000|2023-08-10 23:00:00|12150.4|12146.4|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|1273
1691712000000|2023-08-11 00:00:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|1094
1691715600000|2023-08-11 01:00:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12134.8|12130.8|1755
1691719200000|2023-08-11 02:00:00|12150.4|12146.4|12141.1|12137.1|12153.6|12149.6|12141.1|12137.1|813
1691722800000|2023-08-11 03:00:00|12142.6|12138.6|12150.4|12146.4|12150.4|12146.4|12141.1|12137.1|692
1691726400000|2023-08-11 04:00:00|12147.3|12143.3|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|410
1691730000000|2023-08-11 05:00:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12141.1|12137.1|917
1691733600000|2023-08-11 06:00:00|12147.3|12143.3|12147.3|12143.3|12156.7|12152.7|12134.8|12130.8|3349
1691737200000|2023-08-11 07:00:00|12150.4|12146.4|12144.2|12140.2|12153.6|12149.6|12128.6|12124.6|6029
1691740800000|2023-08-11 08:00:00|12147.3|12143.3|12159.8|12155.8|12159.8|12155.8|12141.1|12137.1|4198
1691744400000|2023-08-11 09:00:00|12162.9|12158.9|12150.4|12146.4|12162.9|12158.9|12147.3|12143.3|3010
1691748000000|2023-08-11 10:00:00|12147.3|12143.3|12134.8|12130.8|12150.4|12146.4|12134.8|12130.8|3300
1691751600000|2023-08-11 11:00:00|12137.9|12133.9|12134.8|12130.8|12150.4|12146.4|12128.6|12124.6|8538
1691755200000|2023-08-11 12:00:00|12137.9|12133.9|12087.9|12083.9|12156.7|12152.7|12075.4|12071.4|24575
1691758800000|2023-08-11 13:00:00|12081.7|12077.7|12103.6|12099.6|12112.9|12108.9|12075.4|12071.4|21158
1691762400000|2023-08-11 14:00:00|12117.6|12113.6|12131.7|12127.7|12144.2|12140.2|12103.6|12099.6|23462
1691766000000|2023-08-11 15:00:00|12128.6|12124.6|12100.4|12096.4|12134.8|12130.8|12078.6|12074.6|13237
1691769600000|2023-08-11 16:00:00|12103.6|12099.6|12081.7|12077.7|12109.8|12105.8|12075.4|12071.4|9337
1691773200000|2023-08-11 17:00:00|12078.6|12074.6|12075.4|12071.4|12094.2|12090.2|12075.4|12071.4|5845
1691776800000|2023-08-11 18:00:00|12078.6|12074.6|12078.6|12074.6|12084.8|12080.8|12072.3|12068.3|7886
1691780400000|2023-08-11 19:00:00|12081.7|12077.7|12075.4|12071.4|12084.8|12080.8|12069.2|12065.2|11813
1691784000000|2023-08-11 20:00:00|12078.6|12074.6|12091.1|12087.1|12094.2|12090.2|12078.6|12074.6|6550
1691964000000|2023-08-13 22:00:00|12059.8|12055.8|12078.6|12074.6|12087.9|12083.9|12056.7|12052.7|2681
1691967600000|2023-08-13 23:00:00|12075.4|12071.4|12075.4|12071.4|12081.7|12077.7|12072.3|12068.3|721
1691971200000|2023-08-14 00:00:00|12073.9|12069.9|12069.2|12065.2|12075.4|12071.4|12059.8|12055.8|1738
1691974800000|2023-08-14 01:00:00|12072.3|12068.3|12066.1|12062.1|12081.7|12077.7|12062.9|12058.9|1940
1691978400000|2023-08-14 02:00:00|12062.9|12058.9|12072.3|12068.3|12075.4|12071.4|12062.9|12058.9|683
1691982000000|2023-08-14 03:00:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|991
1691985600000|2023-08-14 04:00:00|12078.6|12074.6|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|941
1691989200000|2023-08-14 05:00:00|12078.6|12074.6|12072.3|12068.3|12081.7|12077.7|12072.3|12068.3|902
1691992800000|2023-08-14 06:00:00|12075.4|12071.4|12072.3|12068.3|12091.1|12087.1|12069.2|12065.2|2659
1691996400000|2023-08-14 07:00:00|12069.2|12065.2|12087.9|12083.9|12094.2|12090.2|12056.7|12052.7|5761
1692000000000|2023-08-14 08:00:00|12084.8|12080.8|12097.3|12093.3|12100.4|12096.4|12081.7|12077.7|3386
1692003600000|2023-08-14 09:00:00|12094.2|12090.2|12087.9|12083.9|12100.4|12096.4|12084.8|12080.8|2088
1692007200000|2023-08-14 10:00:00|12091.1|12087.1|12103.6|12099.6|12109.8|12105.8|12084.8|12080.8|3262
1692010800000|2023-08-14 11:00:00|12100.4|12096.4|12087.9|12083.9|12106.7|12102.7|12087.9|12083.9|3879
1692014400000|2023-08-14 12:00:00|12091.1|12087.1|12069.2|12065.2|12091.1|12087.1|12056.7|12052.7|14182
1692018000000|2023-08-14 13:00:00|12066.1|12062.1|12028.6|12024.6|12069.2|12065.2|12022.3|12018.3|14119
1692021600000|2023-08-14 14:00:00|12031.7|12027.7|12066.1|12062.1|12078.6|12074.6|12025.4|12021.4|14924
1692025200000|2023-08-14 15:00:00|12062.9|12058.9|12094.2|12090.2|12100.4|12096.4|12062.9|12058.9|9653
1692028800000|2023-08-14 16:00:00|12091.1|12087.1|12103.6|12099.6|12128.6|12124.6|12091.1|12087.1|13848
1692032400000|2023-08-14 17:00:00|12106.7|12102.7|12084.8|12080.8|12106.7|12102.7|12084.8|12080.8|6229
1692036000000|2023-08-14 18:00:00|12087.9|12083.9|12072.3|12068.3|12094.2|12090.2|12069.2|12065.2|10485
1692039600000|2023-08-14 19:00:00|12069.2|12065.2|12062.9|12058.9|12072.3|12068.3|12059.8|12055.8|6047
1692043200000|2023-08-14 20:00:00|12066.1|12062.1|12056.7|12052.7|12066.1|12062.1|12044.2|12040.2|6919
1692050400000|2023-08-14 22:00:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|789
1692054000000|2023-08-14 23:00:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|779
1692057600000|2023-08-15 00:00:00|12050.4|12046.4|12044.2|12040.2|12053.6|12049.6|12039.5|12035.5|1697
1692061200000|2023-08-15 01:00:00|12041.1|12037.1|12056.7|12052.7|12064.5|12060.5|12041.1|12037.1|1718
1692064800000|2023-08-15 02:00:00|12059.8|12055.8|12044.2|12040.2|12066.1|12062.1|12044.2|12040.2|1584
1692068400000|2023-08-15 03:00:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|844
1692072000000|2023-08-15 04:00:00|12047.3|12043.3|12041.1|12037.1|12053.6|12049.6|12041.1|12037.1|697
1692075600000|2023-08-15 05:00:00|12042.6|12038.6|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|1104
1692079200000|2023-08-15 06:00:00|12044.2|12040.2|12034.8|12030.8|12044.2|12040.2|12019.2|12015.2|4450
1692082800000|2023-08-15 07:00:00|12031.7|12027.7|12009.8|12005.8|12034.8|12030.8|12009.8|12005.8|4643
1692086400000|2023-08-15 08:00:00|12006.7|12002.7|12019.2|12015.2|12022.3|12018.3|12006.7|12002.7|4545
1692090000000|2023-08-15 09:00:00|12022.3|12018.3|12012.9|12008.9|12025.4|12021.4|12003.6|11999.6|4653
1692093600000|2023-08-15 10:00:00|12009.8|12005.8|12000.4|11996.4|12009.8|12005.8|11987.9|11983.9|3722
1692097200000|2023-08-15 11:00:00|12003.6|11999.6|11997.3|11993.3|12009.8|12005.8|11994.2|11990.2|4766
1692100800000|2023-08-15 12:00:00|12000.4|11996.4|12003.6|11999.6|12019.2|12015.2|11944.2|11940.2|23715
1692104400000|2023-08-15 13:00:00|12006.7|12002.7|12053.6|12049.6|12066.1|12062.1|12003.6|11999.6|27389
1692108000000|2023-08-15 14:00:00|12050.4|12046.4|12059.8|12055.8|12075.4|12071.4|12037.9|12033.9|18835
1692111600000|2023-08-15 15:00:00|12056.7|12052.7|12062.9|12058.9|12066.1|12062.1|12034.8|12030.8|12785
1692115200000|2023-08-15 16:00:00|12059.8|12055.8|12034.8|12030.8|12062.9|12058.9|12031.7|12027.7|7979
1692118800000|2023-08-15 17:00:00|12037.9|12033.9|12041.1|12037.1|12044.2|12040.2|12028.6|12024.6|4883
1692122400000|2023-08-15 18:00:00|12037.9|12033.9|12009.8|12005.8|12044.2|12040.2|12006.7|12002.7|9673
1692126000000|2023-08-15 19:00:00|12006.7|12002.7|12006.7|12002.7|12019.2|12015.2|12003.6|11999.6|7670
1692129600000|2023-08-15 20:00:00|12009.8|12005.8|12016.1|12012.1|12019.2|12015.2|12003.6|11999.6|8190
1692136800000|2023-08-15 22:00:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|429
1692140400000|2023-08-15 23:00:00|12012.9|12008.9|12022.3|12018.3|12022.3|12018.3|12009.8|12005.8|667
1692144000000|2023-08-16 00:00:00|12019.2|12015.2|12028.6|12024.6|12028.6|12024.6|12016.1|12012.1|1424
1692147600000|2023-08-16 01:00:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12019.2|12015.2|1248
1692151200000|2023-08-16 02:00:00|12030.1|12026.1|12025.4|12021.4|12037.9|12033.9|12025.4|12021.4|1859
1692154800000|2023-08-16 03:00:00|12022.3|12018.3|12022.3|12018.3|12028.6|12024.6|12019.2|12015.2|2190
1692158400000|2023-08-16 04:00:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|799
1692162000000|2023-08-16 05:00:00|12025.4|12021.4|12037.9|12033.9|12041.1|12037.1|12022.3|12018.3|1693
1692165600000|2023-08-16 06:00:00|12033.3|12029.3|12050.4|12046.4|12055.1|12051.1|12030.1|12026.1|5180
1692169200000|2023-08-16 07:00:00|12047.3|12043.3|12041.1|12037.1|12053.6|12049.6|12031.7|12027.7|3579
1692172800000|2023-08-16 08:00:00|12037.9|12033.9|12037.9|12033.9|12041.1|12037.1|12022.3|12018.3|3488
1692176400000|2023-08-16 09:00:00|12034.8|12030.8|12044.2|12040.2|12047.3|12043.3|12031.7|12027.7|4959
1692180000000|2023-08-16 10:00:00|12041.1|12037.1|12044.2|12040.2|12059.8|12055.8|12037.9|12033.9|3115
1692183600000|2023-08-16 11:00:00|12041.1|12037.1|12037.9|12033.9|12047.3|12043.3|12034.8|12030.8|4326
1692187200000|2023-08-16 12:00:00|12041.1|12037.1|11987.9|11983.9|12041.1|12037.1|11984.8|11980.8|13886
1692190800000|2023-08-16 13:00:00|11991.1|11987.1|11994.2|11990.2|12019.2|12015.2|11969.2|11965.2|18159
1692194400000|2023-08-16 14:00:00|11991.1|11987.1|12025.4|12021.4|12031.7|12027.7|11991.1|11987.1|19143
1692198000000|2023-08-16 15:00:00|12022.3|12018.3|11981.7|11977.7|12025.4|12021.4|11972.3|11968.3|18582
1692201600000|2023-08-16 16:00:00|11984.8|11980.8|11969.2|11965.2|11991.1|11987.1|11962.9|11958.9|12220
1692205200000|2023-08-16 17:00:00|11966.1|11962.1|11959.8|11955.8|11972.3|11968.3|11950.4|11946.4|11960
1692208800000|2023-08-16 18:00:00|11958.3|11954.3|11941.1|11937.1|11969.2|11965.2|11941.1|11937.1|18451
1692212400000|2023-08-16 19:00:00|11937.9|11933.9|11925.4|11921.4|11941.1|11937.1|11912.9|11908.9|15537
1692216000000|2023-08-16 20:00:00|11928.6|11924.6|11947.3|11943.3|11947.3|11943.3|11923.9|11919.9|13503
1692223200000|2023-08-16 22:00:00|11950.4|11946.4|11950.4|11946.4|11959.8|11955.8|11944.2|11940.2|1930
1692226800000|2023-08-16 23:00:00|11953.6|11949.6|11947.3|11943.3|11953.6|11949.6|11944.2|11940.2|1067
1692230400000|2023-08-17 00:00:00|11944.2|11940.2|11912.9|11908.9|11944.2|11940.2|11905.1|11901.1|2446
1692234000000|2023-08-17 01:00:00|11916.1|11912.1|11900.4|11896.4|11916.1|11912.1|11891.1|11887.1|4038
1692237600000|2023-08-17 02:00:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|1418
1692241200000|2023-08-17 03:00:00|11903.6|11899.6|11894.2|11890.2|11909.8|11905.8|11894.2|11890.2|1387
1692244800000|2023-08-17 04:00:00|11897.3|11893.3|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|1316
1692248400000|2023-08-17 05:00:00|11895.8|11891.8|11872.3|11868.3|11897.3|11893.3|11866.1|11862.1|2967
1692252000000|2023-08-17 06:00:00|11869.2|11865.2|11884.8|11880.8|11887.9|11883.9|11866.1|11862.1|4879
1692255600000|2023-08-17 07:00:00|11881.7|11877.7|11887.9|11883.9|11900.4|11896.4|11875.4|11871.4|5397
1692259200000|2023-08-17 08:00:00|11884.8|11880.8|11887.9|11883.9|11897.3|11893.3|11881.7|11877.7|2596
1692262800000|2023-08-17 09:00:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11878.6|11874.6|3346
1692266400000|2023-08-17 10:00:00|11887.9|11883.9|11859.8|11855.8|11887.9|11883.9|11853.6|11849.6|6051
1692270000000|2023-08-17 11:00:00|11856.7|11852.7|11866.1|11862.1|11875.4|11871.4|11856.7|11852.7|10214
1692273600000|2023-08-17 12:00:00|11869.2|11865.2|11887.9|11883.9|11900.4|11896.4|11866.1|11862.1|18701
1692277200000|2023-08-17 13:00:00|11884.8|11880.8|11875.4|11871.4|11912.9|11908.9|11872.3|11868.3|27817
1692280800000|2023-08-17 14:00:00|11878.6|11874.6|11881.7|11877.7|11891.1|11887.1|11856.7|11852.7|27882
1692284400000|2023-08-17 15:00:00|11880.1|11876.1|11856.7|11852.7|11894.2|11890.2|11856.7|11852.7|12555
1692288000000|2023-08-17 16:00:00|11859.8|11855.8|11869.2|11865.2|11869.2|11865.2|11847.3|11843.3|10459
1692291600000|2023-08-17 17:00:00|11866.1|11862.1|11856.7|11852.7|11869.2|11865.2|11847.3|11843.3|8618
1692295200000|2023-08-17 18:00:00|11853.6|11849.6|11866.1|11862.1|11872.3|11868.3|11850.4|11846.4|8101
1692298800000|2023-08-17 19:00:00|11869.2|11865.2|11887.9|11883.9|11891.1|11887.1|11869.2|11865.2|12734
1692302400000|2023-08-17 20:00:00|11891.1|11887.1|11903.6|11899.6|11903.6|11899.6|11887.9|11883.9|14174
1692309600000|2023-08-17 22:00:00|11906.7|11902.7|11912.9|11908.9|11919.2|11915.2|11900.4|11896.4|1857
1692313200000|2023-08-17 23:00:00|11914.5|11910.5|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|940
1692316800000|2023-08-18 00:00:00|11909.8|11905.8|11919.2|11915.2|11925.4|11921.4|11900.4|11896.4|3602
1692320400000|2023-08-18 01:00:00|11922.3|11918.3|11934.8|11930.8|11937.9|11933.9|11916.1|11912.1|2598
1692324000000|2023-08-18 02:00:00|11937.9|11933.9|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|3767
1692327600000|2023-08-18 03:00:00|11931.7|11927.7|11944.2|11940.2|11947.3|11943.3|11928.6|11924.6|4615
1692331200000|2023-08-18 04:00:00|11947.3|11943.3|11941.1|11937.1|11947.3|11943.3|11934.8|11930.8|1879
1692334800000|2023-08-18 05:00:00|11944.2|11940.2|11953.6|11949.6|11956.7|11952.7|11941.1|11937.1|1636
1692338400000|2023-08-18 06:00:00|11956.7|11952.7|11975.4|11971.4|11987.9|11983.9|11950.4|11946.4|5686
1692342000000|2023-08-18 07:00:00|11978.6|11974.6|11972.3|11968.3|11984.8|11980.8|11956.7|11952.7|6463
1692345600000|2023-08-18 08:00:00|11969.2|11965.2|11959.8|11955.8|11972.3|11968.3|11956.7|11952.7|4317
1692349200000|2023-08-18 09:00:00|11956.7|11952.7|11972.3|11968.3|11978.6|11974.6|11953.6|11949.6|3350
1692352800000|2023-08-18 10:00:00|11975.4|11971.4|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|3093
1692356400000|2023-08-18 11:00:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11962.9|11958.9|7588
1692360000000|2023-08-18 12:00:00|11975.4|11971.4|11903.6|11899.6|11975.4|11971.4|11894.2|11890.2|25285
1692363600000|2023-08-18 13:00:00|11900.4|11896.4|11925.4|11921.4|11941.1|11937.1|11884.8|11880.8|16712
1692367200000|2023-08-18 14:00:00|11928.6|11924.6|11969.2|11965.2|11969.2|11965.2|11928.6|11924.6|20194
1692370800000|2023-08-18 15:00:00|11966.1|11962.1|11953.6|11949.6|11966.1|11962.1|11941.1|11937.1|12709
1692374400000|2023-08-18 16:00:00|11950.4|11946.4|11944.2|11940.2|11953.6|11949.6|11937.9|11933.9|6189
1692378000000|2023-08-18 17:00:00|11947.3|11943.3|11922.3|11918.3|11947.3|11943.3|11916.1|11912.1|7326
1692381600000|2023-08-18 18:00:00|11919.2|11915.2|11925.4|11921.4|11928.6|11924.6|11912.9|11908.9|13333
1692385200000|2023-08-18 19:00:00|11922.3|11918.3|11925.4|11921.4|11928.6|11924.6|11912.9|11908.9|4538
1692388800000|2023-08-18 20:00:00|11928.6|11924.6|11919.2|11915.2|11931.7|11927.7|11916.1|11912.1|5144
1692568800000|2023-08-20 22:00:00|11928.6|11924.6|11912.9|11908.9|11931.7|11927.7|11912.9|11908.9|1610
1692572400000|2023-08-20 23:00:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|399
1692576000000|2023-08-21 00:00:00|11909.8|11905.8|11900.4|11896.4|11919.2|11915.2|11900.4|11896.4|1293
1692579600000|2023-08-21 01:00:00|11897.3|11893.3|11869.2|11865.2|11897.3|11893.3|11866.1|11862.1|4410
1692583200000|2023-08-21 02:00:00|11866.1|11862.1|11881.7|11877.7|11881.7|11877.7|11866.1|11862.1|1502
1692586800000|2023-08-21 03:00:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|955
1692590400000|2023-08-21 04:00:00|11881.7|11877.7|11872.3|11868.3|11884.8|11880.8|11872.3|11868.3|1218
1692594000000|2023-08-21 05:00:00|11869.2|11865.2|11828.6|11824.6|11869.2|11865.2|11828.6|11824.6|5781
1692597600000|2023-08-21 06:00:00|11831.7|11827.7|11850.4|11846.4|11859.8|11855.8|11828.6|11824.6|2802
1692601200000|2023-08-21 07:00:00|11853.6|11849.6|11869.2|11865.2|11869.2|11865.2|11853.6|11849.6|4104
1692604800000|2023-08-21 08:00:00|11866.1|11862.1|11853.6|11849.6|11872.3|11868.3|11853.6|11849.6|2828
1692608400000|2023-08-21 09:00:00|11850.4|11846.4|11850.4|11846.4|11859.8|11855.8|11844.2|11840.2|2950
1692612000000|2023-08-21 10:00:00|11848.9|11844.9|11844.2|11840.2|11850.4|11846.4|11834.8|11830.8|4080
1692615600000|2023-08-21 11:00:00|11841.1|11837.1|11847.3|11843.3|11847.3|11843.3|11837.9|11833.9|8174
1692619200000|2023-08-21 12:00:00|11844.2|11840.2|11831.7|11827.7|11856.7|11852.7|11831.7|11827.7|21027
1692622800000|2023-08-21 13:00:00|11834.8|11830.8|11816.1|11812.1|11841.1|11837.1|11800.4|11796.4|23470
1692626400000|2023-08-21 14:00:00|11812.9|11808.9|11781.7|11777.7|11819.2|11815.2|11772.3|11768.3|28121
1692630000000|2023-08-21 15:00:00|11780.1|11776.1|11787.9|11783.9|11791.1|11787.1|11769.2|11765.2|16921
1692633600000|2023-08-21 16:00:00|11791.1|11787.1|11787.9|11783.9|11797.3|11793.3|11787.9|11783.9|16087
1692637200000|2023-08-21 17:00:00|11791.1|11787.1|11794.2|11790.2|11797.3|11793.3|11781.7|11777.7|22529
1692640800000|2023-08-21 18:00:00|11791.1|11787.1|11787.9|11783.9|11800.4|11796.4|11784.8|11780.8|28630
1692644400000|2023-08-21 19:00:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11784.8|11780.8|8135
1692648000000|2023-08-21 20:00:00|11787.9|11783.9|11792.6|11788.6|11794.2|11790.2|11784.8|11780.8|7492
1692655200000|2023-08-21 22:00:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|592
1692658800000|2023-08-21 23:00:00|11800.4|11796.4|11778.6|11774.6|11800.4|11796.4|11772.3|11768.3|1557
1692662400000|2023-08-22 00:00:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11759.8|11755.8|2591
1692666000000|2023-08-22 01:00:00|11775.4|11771.4|11784.8|11780.8|11784.8|11780.8|11772.3|11768.3|1802
1692669600000|2023-08-22 02:00:00|11787.9|11783.9|11787.9|11783.9|11797.3|11793.3|11787.9|11783.9|2385
1692673200000|2023-08-22 03:00:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|1035
1692676800000|2023-08-22 04:00:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|692
1692680400000|2023-08-22 05:00:00|11789.5|11785.5|11791.1|11787.1|11794.2|11790.2|11784.8|11780.8|1287
1692684000000|2023-08-22 06:00:00|11792.6|11788.6|11791.1|11787.1|11794.2|11790.2|11778.6|11774.6|3117
1692687600000|2023-08-22 07:00:00|11787.9|11783.9|11816.1|11812.1|11819.2|11815.2|11781.7|11777.7|6353
1692691200000|2023-08-22 08:00:00|11819.2|11815.2|11828.6|11824.6|11831.7|11827.7|11816.1|11812.1|5011
1692694800000|2023-08-22 09:00:00|11827|11823|11831.7|11827.7|11837.9|11833.9|11819.2|11815.2|3714
1692698400000|2023-08-22 10:00:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|3626
1692702000000|2023-08-22 11:00:00|11833.3|11829.3|11841.1|11837.1|11844.2|11840.2|11822.3|11818.3|5110
1692705600000|2023-08-22 12:00:00|11837.9|11833.9|11800.4|11796.4|11844.2|11840.2|11797.3|11793.3|20534
1692709200000|2023-08-22 13:00:00|11797.3|11793.3|11775.4|11771.4|11800.4|11796.4|11769.2|11765.2|24064
1692712800000|2023-08-22 14:00:00|11778.6|11774.6|11819.2|11815.2|11825.4|11821.4|11775.4|11771.4|34772
1692716400000|2023-08-22 15:00:00|11822.3|11818.3|11828.6|11824.6|11837.9|11833.9|11816.1|11812.1|12181
1692720000000|2023-08-22 16:00:00|11825.4|11821.4|11828.6|11824.6|11834.8|11830.8|11822.3|11818.3|7966
1692723600000|2023-08-22 17:00:00|11831.7|11827.7|11847.3|11843.3|11850.4|11846.4|11831.7|11827.7|20804
1692727200000|2023-08-22 18:00:00|11844.2|11840.2|11834.8|11830.8|11844.2|11840.2|11834.8|11830.8|11490
1692730800000|2023-08-22 19:00:00|11837.9|11833.9|11834.8|11830.8|11841.1|11837.1|11828.6|11824.6|8790
1692734400000|2023-08-22 20:00:00|11837.9|11833.9|11841.1|11837.1|11844.2|11840.2|11834.8|11830.8|7239
1692741600000|2023-08-22 22:00:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|664
1692745200000|2023-08-22 23:00:00|11844.2|11840.2|11853.6|11849.6|11853.6|11849.6|11841.1|11837.1|1073
1692748800000|2023-08-23 00:00:00|11856.7|11852.7|11869.2|11865.2|11869.2|11865.2|11853.6|11849.6|2958
1692752400000|2023-08-23 01:00:00|11872.3|11868.3|11878.6|11874.6|11881.7|11877.7|11869.2|11865.2|2781
1692756000000|2023-08-23 02:00:00|11881.7|11877.7|11875.4|11871.4|11887.9|11883.9|11872.3|11868.3|1312
1692759600000|2023-08-23 03:00:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|439
1692763200000|2023-08-23 04:00:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11869.2|11865.2|815
1692766800000|2023-08-23 05:00:00|11875.4|11871.4|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|1065
1692770400000|2023-08-23 06:00:00|11881.7|11877.7|11900.4|11896.4|11903.6|11899.6|11878.6|11874.6|5320
1692774000000|2023-08-23 07:00:00|11897.3|11893.3|11931.7|11927.7|11947.3|11943.3|11887.9|11883.9|12565
1692777600000|2023-08-23 08:00:00|11928.6|11924.6|11922.3|11918.3|11941.1|11937.1|11922.3|11918.3|5611
1692781200000|2023-08-23 09:00:00|11925.4|11921.4|11925.4|11921.4|11934.8|11930.8|11919.2|11915.2|4492
1692784800000|2023-08-23 10:00:00|11922.3|11918.3|11928.6|11924.6|11931.7|11927.7|11919.2|11915.2|5741
1692788400000|2023-08-23 11:00:00|11925.4|11921.4|11911.4|11907.4|11937.9|11933.9|11909.8|11905.8|9905
1692792000000|2023-08-23 12:00:00|11912.9|11908.9|11903.6|11899.6|11916.1|11912.1|11891.1|11887.1|18477
1692795600000|2023-08-23 13:00:00|11900.4|11896.4|11991.1|11987.1|12003.6|11999.6|11900.4|11896.4|32682
1692799200000|2023-08-23 14:00:00|11987.9|11983.9|11959.8|11955.8|11994.2|11990.2|11956.7|11952.7|25426
1692802800000|2023-08-23 15:00:00|11962.9|11958.9|11987.9|11983.9|11994.2|11990.2|11962.9|11958.9|29380
1692806400000|2023-08-23 16:00:00|11991.1|11987.1|12006.7|12002.7|12006.7|12002.7|11984.8|11980.8|20180
1692810000000|2023-08-23 17:00:00|12003.6|11999.6|12012.9|12008.9|12031.7|12027.7|11994.2|11990.2|17177
1692813600000|2023-08-23 18:00:00|12016.1|12012.1|12022.3|12018.3|12025.4|12021.4|12003.6|11999.6|17514
1692817200000|2023-08-23 19:00:00|12025.4|12021.4|12044.2|12040.2|12047.3|12043.3|12016.1|12012.1|35767
1692820800000|2023-08-23 20:00:00|12041.1|12037.1|12034.8|12030.8|12047.3|12043.3|12031.7|12027.7|19215
1692828000000|2023-08-23 22:00:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|947
1692831600000|2023-08-23 23:00:00|12034.8|12030.8|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|754
1692835200000|2023-08-24 00:00:00|12034.8|12030.8|12044.2|12040.2|12050.4|12046.4|12025.4|12021.4|2343
1692838800000|2023-08-24 01:00:00|12047.3|12043.3|12034.8|12030.8|12047.3|12043.3|12022.3|12018.3|4306
1692842400000|2023-08-24 02:00:00|12037.9|12033.9|12034.8|12030.8|12044.2|12040.2|12034.8|12030.8|1072
1692846000000|2023-08-24 03:00:00|12033.3|12029.3|12022.3|12018.3|12033.3|12029.3|12022.3|12018.3|824
1692849600000|2023-08-24 04:00:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12019.2|12015.2|1010
1692853200000|2023-08-24 05:00:00|12025.4|12021.4|12034.8|12030.8|12034.8|12030.8|12022.3|12018.3|1278
1692856800000|2023-08-24 06:00:00|12036.4|12032.4|12053.6|12049.6|12066.1|12062.1|12031.7|12027.7|4951
1692860400000|2023-08-24 07:00:00|12056.7|12052.7|12031.7|12027.7|12072.3|12068.3|12031.7|12027.7|6682
1692864000000|2023-08-24 08:00:00|12034.8|12030.8|12053.6|12049.6|12062.9|12058.9|12031.7|12027.7|4862
1692867600000|2023-08-24 09:00:00|12056.7|12052.7|12028.6|12024.6|12056.7|12052.7|12028.6|12024.6|7182
1692871200000|2023-08-24 10:00:00|12031.7|12027.7|12025.4|12021.4|12034.8|12030.8|12019.2|12015.2|9643
1692874800000|2023-08-24 11:00:00|12028.6|12024.6|12000.4|11996.4|12028.6|12024.6|11997.3|11993.3|7860
1692878400000|2023-08-24 12:00:00|11997.3|11993.3|11991.1|11987.1|12003.6|11999.6|11978.6|11974.6|46423
1692882000000|2023-08-24 13:00:00|11994.2|11990.2|12028.6|12024.6|12037.9|12033.9|11991.1|11987.1|39371
1692885600000|2023-08-24 14:00:00|12025.4|12021.4|12006.7|12002.7|12050.4|12046.4|12003.6|11999.6|78521
1692889200000|2023-08-24 15:00:00|12009.8|12005.8|12009.8|12005.8|12016.1|12012.1|12000.4|11996.4|73916
1692892800000|2023-08-24 16:00:00|12006.7|12002.7|12000.4|11996.4|12009.8|12005.8|11987.9|11983.9|73913
1692896400000|2023-08-24 17:00:00|11997.3|11993.3|11994.2|11990.2|12006.7|12002.7|11991.1|11987.1|49773
1692900000000|2023-08-24 18:00:00|11991.1|11987.1|11984.8|11980.8|11997.3|11993.3|11984.8|11980.8|46193
1692903600000|2023-08-24 19:00:00|11987.9|11983.9|11981.7|11977.7|11994.2|11990.2|11978.6|11974.6|24415
1692907200000|2023-08-24 20:00:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|17047
1692914400000|2023-08-24 22:00:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|665
1692918000000|2023-08-24 23:00:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|257
1692921600000|2023-08-25 00:00:00|11991.1|11987.1|11984.8|11980.8|11994.2|11990.2|11981.7|11977.7|1085
1692925200000|2023-08-25 01:00:00|11981.7|11977.7|11969.2|11965.2|11984.8|11980.8|11966.1|11962.1|1178
1692928800000|2023-08-25 02:00:00|11966.1|11962.1|11959.8|11955.8|11972.3|11968.3|11959.8|11955.8|1528
1692932400000|2023-08-25 03:00:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|1467
1692936000000|2023-08-25 04:00:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|2609
1692939600000|2023-08-25 05:00:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|1931
1692943200000|2023-08-25 06:00:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11953.6|11949.6|3182
1692946800000|2023-08-25 07:00:00|11966.1|11962.1|11962.9|11958.9|11978.6|11974.6|11959.8|11955.8|7982
1692950400000|2023-08-25 08:00:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11953.6|11949.6|9428
1692954000000|2023-08-25 09:00:00|11959.8|11955.8|11953.6|11949.6|11966.1|11962.1|11950.4|11946.4|3278
1692957600000|2023-08-25 10:00:00|11950.4|11946.4|11962.9|11958.9|11962.9|11958.9|11947.3|11943.3|5255
1692961200000|2023-08-25 11:00:00|11959.8|11955.8|11978.6|11974.6|11981.7|11977.7|11953.6|11949.6|6447
1692964800000|2023-08-25 12:00:00|11975.4|11971.4|11959.8|11955.8|11991.1|11987.1|11956.7|11952.7|45706
1692968400000|2023-08-25 13:00:00|11962.9|11958.9|11981.7|11977.7|11987.9|11983.9|11944.2|11940.2|38885
1692972000000|2023-08-25 14:00:00|11978.6|11974.6|11925.4|11921.4|12028.6|12024.6|11919.2|11915.2|53051
1692975600000|2023-08-25 15:00:00|11928.6|11924.6|11975.4|11971.4|11997.3|11993.3|11925.4|11921.4|27874
1692979200000|2023-08-25 16:00:00|11972.3|11968.3|11984.8|11980.8|11987.9|11983.9|11972.3|11968.3|47505
1692982800000|2023-08-25 17:00:00|11987.9|11983.9|11981.7|11977.7|11991.1|11987.1|11978.6|11974.6|12663
1692986400000|2023-08-25 18:00:00|11978.6|11974.6|11975.4|11971.4|11991.1|11987.1|11975.4|11971.4|36214
1692990000000|2023-08-25 19:00:00|11972.3|11968.3|11991.1|11987.1|11991.1|11987.1|11966.1|11962.1|60304
1692993600000|2023-08-25 20:00:00|11994.2|11990.2|11984.8|11980.8|12000.4|11996.4|11984.8|11980.8|8748
1693173600000|2023-08-27 22:00:00|11995.8|11991.8|11980.1|11976.1|11997.3|11993.3|11978.6|11974.6|1565
1693177200000|2023-08-27 23:00:00|11981.7|11977.7|11966.1|11962.1|11981.7|11977.7|11966.1|11962.1|1306
1693180800000|2023-08-28 00:00:00|11969.2|11965.2|11966.1|11962.1|11975.4|11971.4|11962.9|11958.9|1366
1693184400000|2023-08-28 01:00:00|11962.9|11958.9|11969.2|11965.2|11970.8|11966.8|11962.9|11958.9|514
1693188000000|2023-08-28 02:00:00|11972.3|11968.3|11987.9|11983.9|11991.1|11987.1|11969.2|11965.2|1090
1693191600000|2023-08-28 03:00:00|11984.8|11980.8|11987.9|11983.9|11994.2|11990.2|11984.8|11980.8|952
1693195200000|2023-08-28 04:00:00|11984.8|11980.8|11994.2|11990.2|11997.3|11993.3|11984.8|11980.8|3376
1693198800000|2023-08-28 05:00:00|11997.3|11993.3|12006.7|12002.7|12006.7|12002.7|11994.2|11990.2|5662
1693202400000|2023-08-28 06:00:00|12005.1|12001.1|12019.2|12015.2|12025.4|12021.4|12003.6|11999.6|3105
1693206000000|2023-08-28 07:00:00|12016.1|12012.1|12003.6|11999.6|12019.2|12015.2|12000.4|11996.4|7427
1693209600000|2023-08-28 08:00:00|12006.7|12002.7|11997.3|11993.3|12009.8|12005.8|11994.2|11990.2|8858
1693213200000|2023-08-28 09:00:00|11994.2|11990.2|11987.9|11983.9|12003.6|11999.6|11987.9|11983.9|6171
1693216800000|2023-08-28 10:00:00|11991.1|11987.1|11997.3|11993.3|12000.4|11996.4|11981.7|11977.7|12066
1693220400000|2023-08-28 11:00:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11987.9|11983.9|8760
1693224000000|2023-08-28 12:00:00|12000.4|11996.4|12044.2|12040.2|12044.2|12040.2|11997.3|11993.3|46289
1693227600000|2023-08-28 13:00:00|12041.1|12037.1|12003.6|11999.6|12044.2|12040.2|12000.4|11996.4|39410
1693231200000|2023-08-28 14:00:00|12006.7|12002.7|12003.6|11999.6|12012.9|12008.9|11984.8|11980.8|36271
1693234800000|2023-08-28 15:00:00|12006.7|12002.7|12000.4|11996.4|12009.8|12005.8|11984.8|11980.8|38214
1693238400000|2023-08-28 16:00:00|11997.3|11993.3|11987.9|11983.9|12000.4|11996.4|11981.7|11977.7|18396
1693242000000|2023-08-28 17:00:00|11989.5|11985.5|12003.6|11999.6|12003.6|11999.6|11969.2|11965.2|31514
1693245600000|2023-08-28 18:00:00|12000.4|11996.4|11997.3|11993.3|12003.6|11999.6|11981.7|11977.7|30616
1693249200000|2023-08-28 19:00:00|12000.4|11996.4|12009.8|12005.8|12019.2|12015.2|11997.3|11993.3|22130
1693252800000|2023-08-28 20:00:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12000.4|11996.4|11484
1693260000000|2023-08-28 22:00:00|12008.3|12004.3|12016.1|12012.1|12016.1|12012.1|12006.7|12002.7|523
1693263600000|2023-08-28 23:00:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|456
1693267200000|2023-08-29 00:00:00|12022.3|12018.3|12025.4|12021.4|12031.7|12027.7|12022.3|12018.3|979
1693270800000|2023-08-29 01:00:00|12028.6|12024.6|12031.7|12027.7|12037.9|12033.9|12028.6|12024.6|1242
1693274400000|2023-08-29 02:00:00|12028.6|12024.6|12016.1|12012.1|12028.6|12024.6|12012.9|12008.9|1246
1693278000000|2023-08-29 03:00:00|12019.2|12015.2|12025.4|12021.4|12028.6|12024.6|12016.1|12012.1|702
1693281600000|2023-08-29 04:00:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12012.9|12008.9|3925
1693285200000|2023-08-29 05:00:00|12022.3|12018.3|12037.9|12033.9|12037.9|12033.9|12022.3|12018.3|687
1693288800000|2023-08-29 06:00:00|12041.1|12037.1|12044.2|12040.2|12050.4|12046.4|12028.6|12024.6|9341
1693292400000|2023-08-29 07:00:00|12041.1|12037.1|12031.7|12027.7|12044.2|12040.2|12025.4|12021.4|6019
1693296000000|2023-08-29 08:00:00|12028.6|12024.6|12012.9|12008.9|12037.9|12033.9|12012.9|12008.9|5858
1693299600000|2023-08-29 09:00:00|12009.8|12005.8|12022.3|12018.3|12025.4|12021.4|12009.8|12005.8|11303
1693303200000|2023-08-29 10:00:00|12025.4|12021.4|12000.4|11996.4|12025.4|12021.4|11994.2|11990.2|5841
1693306800000|2023-08-29 11:00:00|12003.6|11999.6|11987.9|11983.9|12009.8|12005.8|11987.9|11983.9|10487
1693310400000|2023-08-29 12:00:00|11984.8|11980.8|11972.3|11968.3|11997.3|11993.3|11969.2|11965.2|29967
1693314000000|2023-08-29 13:00:00|11973.9|11969.9|12012.9|12008.9|12022.3|12018.3|11962.9|11958.9|37790
1693317600000|2023-08-29 14:00:00|12009.8|12005.8|12062.9|12058.9|12100.4|12096.4|12009.8|12005.8|28279
1693321200000|2023-08-29 15:00:00|12059.8|12055.8|12116.1|12112.1|12119.2|12115.2|12059.8|12055.8|24682
1693324800000|2023-08-29 16:00:00|12114.5|12110.5|12114.5|12110.5|12125.4|12121.4|12109.8|12105.8|21305
1693328400000|2023-08-29 17:00:00|12116.1|12112.1|12122.3|12118.3|12137.9|12133.9|12112.9|12108.9|11991
1693332000000|2023-08-29 18:00:00|12119.2|12115.2|12112.9|12108.9|12119.2|12115.2|12103.6|12099.6|31975
1700586000000|2023-11-21 17:00:00|11575.4|11571.4|11578.6|11574.6|11587.9|11583.9|11569.2|11565.2|18951
1700589600000|2023-11-21 18:00:00|11575.4|11571.4|11545.8|11541.8|11577|11573|11533.3|11529.3|24044
1700593200000|2023-11-21 19:00:00|11544.2|11540.2|11572.3|11568.3|11575.4|11571.4|11534.8|11530.8|30671
1700596800000|2023-11-21 20:00:00|11575.4|11571.4|11591.1|11587.1|11591.1|11587.1|11575.4|11571.4|9458
1700600400000|2023-11-21 21:00:00|11589.5|11585.5|11609.8|11605.8|11612.9|11608.9|11589.5|11585.5|12872
1700607600000|2023-11-21 23:00:00|11606.7|11602.7|11609.8|11605.8|11616.1|11612.1|11600.4|11596.4|181
1700611200000|2023-11-22 00:00:00|11606.7|11602.7|11597.3|11593.3|11614.5|11610.5|11594.2|11590.2|308
1700614800000|2023-11-22 01:00:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11591.1|11587.1|4135
1700618400000|2023-11-22 02:00:00|11600.4|11596.4|11591.1|11587.1|11600.4|11596.4|11587.9|11583.9|159
1700622000000|2023-11-22 03:00:00|11587.9|11583.9|11575.4|11571.4|11591.1|11587.1|11572.3|11568.3|288
1700625600000|2023-11-22 04:00:00|11577|11573|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|283
1700629200000|2023-11-22 05:00:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|131
1700632800000|2023-11-22 06:00:00|11577|11573|11577|11573|11578.6|11574.6|11572.3|11568.3|1873
1700636400000|2023-11-22 07:00:00|11578.6|11574.6|11598.9|11594.9|11600.4|11596.4|11575.4|11571.4|1033
1700640000000|2023-11-22 08:00:00|11600.4|11596.4|11606.7|11602.7|11614.5|11610.5|11591.1|11587.1|2289
1700643600000|2023-11-22 09:00:00|11608.3|11604.3|11609.8|11605.8|11612.9|11608.9|11591.1|11587.1|5611
1700647200000|2023-11-22 10:00:00|11606.7|11602.7|11631.7|11627.7|11631.7|11627.7|11606.7|11602.7|6692
1700650800000|2023-11-22 11:00:00|11634.8|11630.8|11644.2|11640.2|11653.6|11649.6|11634.8|11630.8|9241
1700654400000|2023-11-22 12:00:00|11645.8|11641.8|11647.3|11643.3|11656.7|11652.7|11637.9|11633.9|8812
1700658000000|2023-11-22 13:00:00|11645.8|11641.8|11625.4|11621.4|11658.3|11654.3|11616.1|11612.1|19354
1700661600000|2023-11-22 14:00:00|11628.6|11624.6|11637.9|11633.9|11650.4|11646.4|11616.1|11612.1|20519
1700665200000|2023-11-22 15:00:00|11636.4|11632.4|11562.9|11558.9|11636.4|11632.4|11556.7|11552.7|103053
1700668800000|2023-11-22 16:00:00|11566.1|11562.1|11594.2|11590.2|11600.4|11596.4|11562.9|11558.9|74688
1700672400000|2023-11-22 17:00:00|11591.1|11587.1|11575.4|11571.4|11594.2|11590.2|11566.1|11562.1|56052
1700676000000|2023-11-22 18:00:00|11577|11573|11584.8|11580.8|11594.2|11590.2|11572.3|11568.3|18487
1700679600000|2023-11-22 19:00:00|11586.4|11582.4|11594.2|11590.2|11594.2|11590.2|11586.4|11582.4|12365
1700683200000|2023-11-22 20:00:00|11597.3|11593.3|11597.3|11593.3|11598.9|11594.9|11587.9|11583.9|7496
1700686800000|2023-11-22 21:00:00|11600.4|11596.4|11609.8|11605.8|11609.8|11605.8|11600.4|11596.4|1375
1700694000000|2023-11-22 23:00:00|11608.3|11604.3|11609.8|11605.8|11609.8|11605.8|11600.4|11596.4|246
1700697600000|2023-11-23 00:00:00|11611.4|11607.4|11622.3|11618.3|11622.3|11618.3|11606.7|11602.7|136
1700701200000|2023-11-23 01:00:00|11620.8|11616.8|11628.6|11624.6|11628.6|11624.6|11619.2|11615.2|187
1700704800000|2023-11-23 02:00:00|11627|11623|11622.3|11618.3|11627|11623|11619.2|11615.2|620
1700708400000|2023-11-23 03:00:00|11620.8|11616.8|11619.2|11615.2|11620.8|11616.8|11619.2|11615.2|344
1700712000000|2023-11-23 04:00:00|11622.3|11618.3|11620.8|11616.8|11622.3|11618.3|11619.2|11615.2|84
1700715600000|2023-11-23 05:00:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11620.8|11616.8|96
1700719200000|2023-11-23 06:00:00|11628.6|11624.6|11622.3|11618.3|11631.7|11627.7|11619.2|11615.2|211
1700722800000|2023-11-23 07:00:00|11623.9|11619.9|11606.7|11602.7|11623.9|11619.9|11603.6|11599.6|2311
1700726400000|2023-11-23 08:00:00|11603.6|11599.6|11608.3|11604.3|11609.8|11605.8|11581.7|11577.7|338
1700730000000|2023-11-23 09:00:00|11606.7|11602.7|11600.4|11596.4|11614.5|11610.5|11597.3|11593.3|704
1700733600000|2023-11-23 10:00:00|11598.9|11594.9|11572.3|11568.3|11606.7|11602.7|11566.1|11562.1|5641
1700737200000|2023-11-23 11:00:00|11570.8|11566.8|11564.5|11560.5|11572.3|11568.3|11556.7|11552.7|2974
1700740800000|2023-11-23 12:00:00|11562.9|11558.9|11550.4|11546.4|11572.3|11568.3|11547.3|11543.3|481
1700744400000|2023-11-23 13:00:00|11547.3|11543.3|11548.9|11544.9|11556.7|11552.7|11544.2|11540.2|22025
1700748000000|2023-11-23 14:00:00|11550.4|11546.4|11544.2|11540.2|11553.6|11549.6|11531.7|11527.7|776
1700751600000|2023-11-23 15:00:00|11541.1|11537.1|11553.6|11549.6|11556.7|11552.7|11537.9|11533.9|1269
1700755200000|2023-11-23 16:00:00|11556.7|11552.7|11547.3|11543.3|11556.7|11552.7|11544.2|11540.2|6201
1700758800000|2023-11-23 17:00:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|233
1700780400000|2023-11-23 23:00:00|11556.7|11552.7|11547.3|11543.3|11559.8|11555.8|11544.2|11540.2|381
1700784000000|2023-11-24 00:00:00|11550.4|11546.4|11559.8|11555.8|11562.9|11558.9|11547.3|11543.3|2086
1700787600000|2023-11-24 01:00:00|11558.3|11554.3|11541.1|11537.1|11562.9|11558.9|11537.9|11533.9|948
1700791200000|2023-11-24 02:00:00|11537.9|11533.9|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|871
1700794800000|2023-11-24 03:00:00|11536.4|11532.4|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|461
1700798400000|2023-11-24 04:00:00|11539.5|11535.5|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|198
1700802000000|2023-11-24 05:00:00|11539.5|11535.5|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|1838
1700805600000|2023-11-24 06:00:00|11536.4|11532.4|11534.8|11530.8|11544.2|11540.2|11531.7|11527.7|1959
1700809200000|2023-11-24 07:00:00|11537.9|11533.9|11522.3|11518.3|11537.9|11533.9|11522.3|11518.3|855
1700812800000|2023-11-24 08:00:00|11519.2|11515.2|11494.2|11490.2|11522.3|11518.3|11491.1|11487.1|4823
1700816400000|2023-11-24 09:00:00|11495.8|11491.8|11511.4|11507.4|11519.2|11515.2|11484.8|11480.8|4278
1700820000000|2023-11-24 10:00:00|11512.9|11508.9|11512.9|11508.9|11514.5|11510.5|11500.4|11496.4|1381
1700823600000|2023-11-24 11:00:00|11511.4|11507.4|11525.4|11521.4|11525.4|11521.4|11509.8|11505.8|3731
1700827200000|2023-11-24 12:00:00|11527|11523|11525.4|11521.4|11534.8|11530.8|11512.9|11508.9|7978
1700830800000|2023-11-24 13:00:00|11522.3|11518.3|11516.1|11512.1|11525.4|11521.4|11487.9|11483.9|20376
1700834400000|2023-11-24 14:00:00|11512.9|11508.9|11509.8|11505.8|11528.6|11524.6|11500.4|11496.4|11566
1700838000000|2023-11-24 15:00:00|11508.3|11504.3|11506.7|11502.7|11516.1|11512.1|11494.2|11490.2|20883
1700841600000|2023-11-24 16:00:00|11505.1|11501.1|11500.4|11496.4|11509.8|11505.8|11494.2|11490.2|11264
1700845200000|2023-11-24 17:00:00|11503.6|11499.6|11491.1|11487.1|11503.6|11499.6|11491.1|11487.1|6727
1700848800000|2023-11-24 18:00:00|11494.2|11490.2|11506.7|11502.7|11506.7|11502.7|11491.1|11487.1|3019
1701039600000|2023-11-26 23:00:00|11495.8|11491.8|11484.8|11480.8|11497.3|11493.3|11478.6|11474.6|3813
1701043200000|2023-11-27 00:00:00|11487.9|11483.9|11467.6|11463.6|11491.1|11487.1|11462.9|11458.9|1576
1701046800000|2023-11-27 01:00:00|11466.1|11462.1|11484.8|11480.8|11486.4|11482.4|11455.1|11451.1|1364
1701050400000|2023-11-27 02:00:00|11481.7|11477.7|11478.6|11474.6|11484.8|11480.8|11475.4|11471.4|1454
1701054000000|2023-11-27 03:00:00|11475.4|11471.4|11478.6|11474.6|11480.1|11476.1|11469.2|11465.2|651
1701057600000|2023-11-27 04:00:00|11475.4|11471.4|11484.8|11480.8|11487.9|11483.9|11472.3|11468.3|2103
1701061200000|2023-11-27 05:00:00|11481.7|11477.7|11481.7|11477.7|11484.8|11480.8|11475.4|11471.4|464
1701064800000|2023-11-27 06:00:00|11480.1|11476.1|11500.4|11496.4|11509.8|11505.8|11480.1|11476.1|1508
1701068400000|2023-11-27 07:00:00|11498.9|11494.9|11503.6|11499.6|11506.7|11502.7|11494.2|11490.2|4093
1701072000000|2023-11-27 08:00:00|11502|11498|11481.7|11477.7|11506.7|11502.7|11478.6|11474.6|10297
1701075600000|2023-11-27 09:00:00|11478.6|11474.6|11472.3|11468.3|11487.9|11483.9|11472.3|11468.3|15305
1701079200000|2023-11-27 10:00:00|11475.4|11471.4|11519.2|11515.2|11519.2|11515.2|11472.3|11468.3|13509
1701082800000|2023-11-27 11:00:00|11516.1|11512.1|11516.1|11512.1|11525.4|11521.4|11506.7|11502.7|8651
1701086400000|2023-11-27 12:00:00|11517.6|11513.6|11516.1|11512.1|11525.4|11521.4|11506.7|11502.7|6662
1701090000000|2023-11-27 13:00:00|11519.2|11515.2|11544.2|11540.2|11556.7|11552.7|11514.5|11510.5|18349
1701093600000|2023-11-27 14:00:00|11547.3|11543.3|11537.9|11533.9|11550.4|11546.4|11525.4|11521.4|108846
1701097200000|2023-11-27 15:00:00|11541.1|11537.1|11559.8|11555.8|11572.3|11568.3|11541.1|11537.1|66558
1701100800000|2023-11-27 16:00:00|11556.7|11552.7|11562.9|11558.9|11566.1|11562.1|11547.3|11543.3|97198
1701104400000|2023-11-27 17:00:00|11564.5|11560.5|11581.7|11577.7|11587.9|11583.9|11559.8|11555.8|58019
1701108000000|2023-11-27 18:00:00|11578.6|11574.6|11594.2|11590.2|11609.8|11605.8|11578.6|11574.6|25414
1701111600000|2023-11-27 19:00:00|11591.1|11587.1|11612.9|11608.9|11616.1|11612.1|11591.1|11587.1|20105
1701115200000|2023-11-27 20:00:00|11609.8|11605.8|11619.2|11615.2|11622.3|11618.3|11606.7|11602.7|44333
1701118800000|2023-11-27 21:00:00|11622.3|11618.3|11609.8|11605.8|11622.3|11618.3|11606.7|11602.7|9657
1701126000000|2023-11-27 23:00:00|11606.7|11602.7|11597.3|11593.3|11609.8|11605.8|11591.1|11587.1|853
1701129600000|2023-11-28 00:00:00|11598.9|11594.9|11603.6|11599.6|11612.9|11608.9|11591.1|11587.1|1579
1701133200000|2023-11-28 01:00:00|11606.7|11602.7|11609.8|11605.8|11612.9|11608.9|11594.2|11590.2|1398
1701136800000|2023-11-28 02:00:00|11608.3|11604.3|11603.6|11599.6|11612.9|11608.9|11603.6|11599.6|744
1701140400000|2023-11-28 03:00:00|11606.7|11602.7|11594.2|11590.2|11609.8|11605.8|11594.2|11590.2|829
1701144000000|2023-11-28 04:00:00|11591.1|11587.1|11600.4|11596.4|11600.4|11596.4|11591.1|11587.1|736
1701147600000|2023-11-28 05:00:00|11602|11598|11606.7|11602.7|11609.8|11605.8|11600.4|11596.4|3006
1701151200000|2023-11-28 06:00:00|11609.8|11605.8|11619.2|11615.2|11622.3|11618.3|11606.7|11602.7|2863
1701154800000|2023-11-28 07:00:00|11622.3|11618.3|11631.7|11627.7|11637.9|11633.9|11619.2|11615.2|4271
1701158400000|2023-11-28 08:00:00|11628.6|11624.6|11606.7|11602.7|11631.7|11627.7|11587.9|11583.9|4089
1701162000000|2023-11-28 09:00:00|11609.8|11605.8|11609.8|11605.8|11616.1|11612.1|11597.3|11593.3|2847
1701165600000|2023-11-28 10:00:00|11606.7|11602.7|11598.9|11594.9|11612.9|11608.9|11587.9|11583.9|3074
1701169200000|2023-11-28 11:00:00|11597.3|11593.3|11587.9|11583.9|11606.7|11602.7|11587.9|11583.9|3783
1701172800000|2023-11-28 12:00:00|11591.1|11587.1|11591.1|11587.1|11619.2|11615.2|11584.8|11580.8|10550
1701176400000|2023-11-28 13:00:00|11587.9|11583.9|11603.6|11599.6|11634.8|11630.8|11575.4|11571.4|42325
1701180000000|2023-11-28 14:00:00|11606.7|11602.7|11598.9|11594.9|11619.2|11615.2|11566.1|11562.1|44186
1701183600000|2023-11-28 15:00:00|11597.3|11593.3|11625.4|11621.4|11628.6|11624.6|11587.9|11583.9|45593
1701187200000|2023-11-28 16:00:00|11628.6|11624.6|11650.4|11646.4|11653.6|11649.6|11622.3|11618.3|27047
1701190800000|2023-11-28 17:00:00|11653.6|11649.6|11622.3|11618.3|11659.8|11655.8|11619.2|11615.2|44900
1701194400000|2023-11-28 18:00:00|11620.8|11616.8|11619.2|11615.2|11628.6|11624.6|11597.3|11593.3|26958
1701198000000|2023-11-28 19:00:00|11616.1|11612.1|11644.2|11640.2|11644.2|11640.2|11616.1|11612.1|19936
1701201600000|2023-11-28 20:00:00|11641.1|11637.1|11647.3|11643.3|11656.7|11652.7|11622.3|11618.3|21697
1701205200000|2023-11-28 21:00:00|11644.2|11640.2|11666.1|11662.1|11666.1|11662.1|11644.2|11640.2|14516
1701212400000|2023-11-28 23:00:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11659.8|11655.8|1311
1701216000000|2023-11-29 00:00:00|11662.9|11658.9|11666.1|11662.1|11672.3|11668.3|11656.7|11652.7|2589
1701219600000|2023-11-29 01:00:00|11664.5|11660.5|11700.4|11696.4|11703.6|11699.6|11664.5|11660.5|4427
1701223200000|2023-11-29 02:00:00|11706.7|11702.7|11706.7|11702.7|11719.2|11715.2|11700.4|11696.4|2748
1701226800000|2023-11-29 03:00:00|11703.6|11699.6|11687.9|11683.9|11703.6|11699.6|11681.7|11677.7|1660
1701230400000|2023-11-29 04:00:00|11691.1|11687.1|11700.4|11696.4|11700.4|11696.4|11687.9|11683.9|868
1701234000000|2023-11-29 05:00:00|11703.6|11699.6|11716.1|11712.1|11716.1|11712.1|11700.4|11696.4|3011
1701237600000|2023-11-29 06:00:00|11712.9|11708.9|11719.2|11715.2|11750.4|11746.4|11709.8|11705.8|4504
1701241200000|2023-11-29 07:00:00|11722.3|11718.3|11722.3|11718.3|11741.1|11737.1|11716.1|11712.1|7596
1701244800000|2023-11-29 08:00:00|11725.4|11721.4|11706.7|11702.7|11734.8|11730.8|11697.3|11693.3|9317
1701248400000|2023-11-29 09:00:00|11709.8|11705.8|11703.6|11699.6|11716.1|11712.1|11687.9|11683.9|6763
1701252000000|2023-11-29 10:00:00|11700.4|11696.4|11697.3|11693.3|11712.9|11708.9|11694.2|11690.2|4796
1701255600000|2023-11-29 11:00:00|11700.4|11696.4|11716.1|11712.1|11722.3|11718.3|11700.4|11696.4|4161
1701259200000|2023-11-29 12:00:00|11712.9|11708.9|11703.6|11699.6|11725.4|11721.4|11697.3|11693.3|10583
1701262800000|2023-11-29 13:00:00|11706.7|11702.7|11675.4|11671.4|11725.4|11721.4|11656.7|11652.7|34191
1701266400000|2023-11-29 14:00:00|11678.6|11674.6|11750.4|11746.4|11753.6|11749.6|11672.3|11668.3|35132
1701270000000|2023-11-29 15:00:00|11753.6|11749.6|11722.3|11718.3|11759.8|11755.8|11694.2|11690.2|36940
1701273600000|2023-11-29 16:00:00|11719.2|11715.2|11681.7|11677.7|11731.7|11727.7|11678.6|11674.6|18859
1701277200000|2023-11-29 17:00:00|11678.6|11674.6|11728.6|11724.6|11731.7|11727.7|11678.6|11674.6|12676
1701280800000|2023-11-29 18:00:00|11731.7|11727.7|11734.8|11730.8|11744.2|11740.2|11719.2|11715.2|13744
1701284400000|2023-11-29 19:00:00|11737.9|11733.9|11744.2|11740.2|11753.6|11749.6|11719.2|11715.2|16570
1701288000000|2023-11-29 20:00:00|11742.6|11738.6|11750.4|11746.4|11756.7|11752.7|11734.8|11730.8|13782
1701291600000|2023-11-29 21:00:00|11747.3|11743.3|11753.6|11749.6|11759.8|11755.8|11737.9|11733.9|12242
1701298800000|2023-11-29 23:00:00|11750.4|11746.4|11744.2|11740.2|11750.4|11746.4|11741.1|11737.1|1095
1701302400000|2023-11-30 00:00:00|11747.3|11743.3|11769.2|11765.2|11775.4|11771.4|11741.1|11737.1|1981
1701306000000|2023-11-30 01:00:00|11766.1|11762.1|11750.4|11746.4|11769.2|11765.2|11750.4|11746.4|1302
1701309600000|2023-11-30 02:00:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|702
1701313200000|2023-11-30 03:00:00|11753.6|11749.6|11744.2|11740.2|11753.6|11749.6|11741.1|11737.1|1099
1701316800000|2023-11-30 04:00:00|11741.1|11737.1|11734.8|11730.8|11747.3|11743.3|11734.8|11730.8|1168
1701320400000|2023-11-30 05:00:00|11737.9|11733.9|11722.3|11718.3|11737.9|11733.9|11719.2|11715.2|2484
1701324000000|2023-11-30 06:00:00|11723.9|11719.9|11731.7|11727.7|11731.7|11727.7|11722.3|11718.3|1807
1701327600000|2023-11-30 07:00:00|11730.1|11726.1|11750.4|11746.4|11750.4|11746.4|11725.4|11721.4|4557
1701331200000|2023-11-30 08:00:00|11753.6|11749.6|11719.2|11715.2|11759.8|11755.8|11719.2|11715.2|6519
1701334800000|2023-11-30 09:00:00|11722.3|11718.3|11716.1|11712.1|11734.8|11730.8|11703.6|11699.6|6846
1701338400000|2023-11-30 10:00:00|11719.2|11715.2|11700.4|11696.4|11719.2|11715.2|11697.3|11693.3|5186
1701342000000|2023-11-30 11:00:00|11697.3|11693.3|11703.6|11699.6|11706.7|11702.7|11694.2|11690.2|4021
1701345600000|2023-11-30 12:00:00|11706.7|11702.7|11709.8|11705.8|11712.9|11708.9|11691.1|11687.1|6009
1701349200000|2023-11-30 13:00:00|11714.5|11710.5|11684.8|11680.8|11744.2|11740.2|11675.4|11671.4|25862
1701352800000|2023-11-30 14:00:00|11681.7|11677.7|11656.7|11652.7|11694.2|11690.2|11637.9|11633.9|32720
1701356400000|2023-11-30 15:00:00|11653.6|11649.6|11684.8|11680.8|11687.9|11683.9|11647.3|11643.3|18610
1701360000000|2023-11-30 16:00:00|11681.7|11677.7|11677|11673|11691.1|11687.1|11662.9|11658.9|17804
1701363600000|2023-11-30 17:00:00|11678.6|11674.6|11650.4|11646.4|11681.7|11677.7|11647.3|11643.3|9345
1701367200000|2023-11-30 18:00:00|11653.6|11649.6|11647.3|11643.3|11659.8|11655.8|11644.2|11640.2|7623
1701370800000|2023-11-30 19:00:00|11650.4|11646.4|11647.3|11643.3|11659.8|11655.8|11644.2|11640.2|11846
1701374400000|2023-11-30 20:00:00|11644.2|11640.2|11669.2|11665.2|11669.2|11665.2|11619.2|11615.2|43687
1701378000000|2023-11-30 21:00:00|11672.3|11668.3|11675.4|11671.4|11681.7|11677.7|11650.4|11646.4|28755
1701385200000|2023-11-30 23:00:00|11672.3|11668.3|11681.7|11677.7|11694.2|11690.2|11672.3|11668.3|3223
1701388800000|2023-12-01 00:00:00|11684.8|11680.8|11672.3|11668.3|11691.1|11687.1|11666.1|11662.1|3828
1701392400000|2023-12-01 01:00:00|11675.4|11671.4|11662.9|11658.9|11681.7|11677.7|11662.9|11658.9|2838
1701396000000|2023-12-01 02:00:00|11659.8|11655.8|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|1836
1701399600000|2023-12-01 03:00:00|11656.7|11652.7|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|2240
1701403200000|2023-12-01 04:00:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|1455
1701406800000|2023-12-01 05:00:00|11666.1|11662.1|11662.9|11658.9|11678.6|11674.6|11662.9|11658.9|1831
1701410400000|2023-12-01 06:00:00|11666.1|11662.1|11669.2|11665.2|11678.6|11674.6|11662.9|11658.9|2218
1701414000000|2023-12-01 07:00:00|11672.3|11668.3|11662.9|11658.9|11678.6|11674.6|11656.7|11652.7|3251
1701417600000|2023-12-01 08:00:00|11666.1|11662.1|11681.7|11677.7|11684.8|11680.8|11647.3|11643.3|7324
1701421200000|2023-12-01 09:00:00|11678.6|11674.6|11684.8|11680.8|11691.1|11687.1|11678.6|11674.6|4863
1701424800000|2023-12-01 10:00:00|11681.7|11677.7|11672.3|11668.3|11687.9|11683.9|11669.2|11665.2|2511
1701428400000|2023-12-01 11:00:00|11669.2|11665.2|11650.4|11646.4|11669.2|11665.2|11647.3|11643.3|3984
1701432000000|2023-12-01 12:00:00|11647.3|11643.3|11653.6|11649.6|11659.8|11655.8|11644.2|11640.2|5414
1701435600000|2023-12-01 13:00:00|11656.7|11652.7|11669.2|11665.2|11691.1|11687.1|11656.7|11652.7|17732
1701439200000|2023-12-01 14:00:00|11666.1|11662.1|11655.1|11651.1|11675.4|11671.4|11644.2|11640.2|17616
1701442800000|2023-12-01 15:00:00|11673.9|11669.9|11709.8|11705.8|11731.7|11727.7|11672.3|11668.3|33785
1701446400000|2023-12-01 16:00:00|11706.7|11702.7|11772.3|11768.3|11787.9|11783.9|11678.6|11674.6|36624
1701450000000|2023-12-01 17:00:00|11775.4|11771.4|11791.1|11787.1|11791.1|11787.1|11756.7|11752.7|13347
1701453600000|2023-12-01 18:00:00|11787.9|11783.9|11825.4|11821.4|11837.9|11833.9|11787.9|11783.9|26671
1701457200000|2023-12-01 19:00:00|11828.6|11824.6|11816.1|11812.1|11831.7|11827.7|11800.4|11796.4|15205
1701460800000|2023-12-01 20:00:00|11809.8|11805.8|11825.4|11821.4|11841.1|11837.1|11806.7|11802.7|13674
1701464400000|2023-12-01 21:00:00|11828.6|11824.6|11853.6|11849.6|11853.6|11849.6|11828.6|11824.6|8775
1701644400000|2023-12-03 23:00:00|11837.9|11833.9|11825.4|11821.4|11844.2|11840.2|11816.1|11812.1|4172
1701648000000|2023-12-04 00:00:00|11822.3|11818.3|11803.6|11799.6|11825.4|11821.4|11800.4|11796.4|3137
1701651600000|2023-12-04 01:00:00|11806.7|11802.7|11800.4|11796.4|11806.7|11802.7|11794.2|11790.2|3077
1701655200000|2023-12-04 02:00:00|11797.3|11793.3|11797.3|11793.3|11803.6|11799.6|11794.2|11790.2|2443
1701658800000|2023-12-04 03:00:00|11794.2|11790.2|11787.9|11783.9|11797.3|11793.3|11784.8|11780.8|1658
1701662400000|2023-12-04 04:00:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11781.7|11777.7|2055
1701666000000|2023-12-04 05:00:00|11791.1|11787.1|11787.9|11783.9|11797.3|11793.3|11787.9|11783.9|1484
1701669600000|2023-12-04 06:00:00|11791.1|11787.1|11806.7|11802.7|11819.2|11815.2|11791.1|11787.1|2094
1701673200000|2023-12-04 07:00:00|11808.3|11804.3|11794.2|11790.2|11816.1|11812.1|11794.2|11790.2|4339
1701676800000|2023-12-04 08:00:00|11791.1|11787.1|11806.7|11802.7|11806.7|11802.7|11781.7|11777.7|6159
1701680400000|2023-12-04 09:00:00|11809.8|11805.8|11787.9|11783.9|11812.9|11808.9|11787.9|11783.9|4730
1701684000000|2023-12-04 10:00:00|11784.8|11780.8|11797.3|11793.3|11800.4|11796.4|11784.8|11780.8|2594
1701687600000|2023-12-04 11:00:00|11800.4|11796.4|11794.2|11790.2|11800.4|11796.4|11787.9|11783.9|3439
1701691200000|2023-12-04 12:00:00|11791.1|11787.1|11787.9|11783.9|11797.3|11793.3|11778.6|11774.6|5272
1701694800000|2023-12-04 13:00:00|11784.8|11780.8|11781.7|11777.7|11800.4|11796.4|11775.4|11771.4|16793
1701698400000|2023-12-04 14:00:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11759.8|11755.8|22824
1701702000000|2023-12-04 15:00:00|11791.1|11787.1|11744.2|11740.2|11806.7|11802.7|11734.8|11730.8|23082
1701705600000|2023-12-04 16:00:00|11747.3|11743.3|11747.3|11743.3|11753.6|11749.6|11734.8|11730.8|11184
1701709200000|2023-12-04 17:00:00|11744.2|11740.2|11750.4|11746.4|11753.6|11749.6|11731.7|11727.7|7874
1701712800000|2023-12-04 18:00:00|11753.6|11749.6|11747.3|11743.3|11753.6|11749.6|11737.9|11733.9|6614
1701716400000|2023-12-04 19:00:00|11750.4|11746.4|11759.8|11755.8|11762.9|11758.9|11747.3|11743.3|12617
1701720000000|2023-12-04 20:00:00|11756.7|11752.7|11772.3|11768.3|11778.6|11774.6|11753.6|11749.6|11346
1701723600000|2023-12-04 21:00:00|11778.6|11774.6|11794.2|11790.2|11797.3|11793.3|11775.4|11771.4|8493
1701730800000|2023-12-04 23:00:00|11791.1|11787.1|11797.3|11793.3|11797.3|11793.3|11791.1|11787.1|582
1701734400000|2023-12-05 00:00:00|11800.4|11796.4|11806.7|11802.7|11806.7|11802.7|11797.3|11793.3|1031
1701738000000|2023-12-05 01:00:00|11803.6|11799.6|11794.2|11790.2|11809.8|11805.8|11791.1|11787.1|1288
1701741600000|2023-12-05 02:00:00|11797.3|11793.3|11787.9|11783.9|11797.3|11793.3|11787.9|11783.9|826
1701745200000|2023-12-05 03:00:00|11791.1|11787.1|11822.3|11818.3|11822.3|11818.3|11784.8|11780.8|2560
1701748800000|2023-12-05 04:00:00|11819.2|11815.2|11816.1|11812.1|11831.7|11827.7|11816.1|11812.1|2136
1701752400000|2023-12-05 05:00:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|881
1701756000000|2023-12-05 06:00:00|11822.3|11818.3|11822.3|11818.3|11831.7|11827.7|11819.2|11815.2|2430
1701759600000|2023-12-05 07:00:00|11825.4|11821.4|11819.2|11815.2|11834.8|11830.8|11816.1|11812.1|3501
1701763200000|2023-12-05 08:00:00|11822.3|11818.3|11809.8|11805.8|11834.8|11830.8|11803.6|11799.6|6947
1701766800000|2023-12-05 09:00:00|11808.3|11804.3|11819.2|11815.2|11822.3|11818.3|11800.4|11796.4|4117
1701770400000|2023-12-05 10:00:00|11822.3|11818.3|11809.8|11805.8|11822.3|11818.3|11803.6|11799.6|3096
1701774000000|2023-12-05 11:00:00|11812.9|11808.9|11831.7|11827.7|11831.7|11827.7|11809.8|11805.8|3987
1701777600000|2023-12-05 12:00:00|11828.6|11824.6|11837.9|11833.9|11844.2|11840.2|11820.8|11816.8|6818
1701781200000|2023-12-05 13:00:00|11834.8|11830.8|11884.8|11880.8|11887.9|11883.9|11834.8|11830.8|16139
1701784800000|2023-12-05 14:00:00|11887.9|11883.9|11880.1|11876.1|11891.1|11887.1|11862.9|11858.9|18885
1701788400000|2023-12-05 15:00:00|11881.7|11877.7|11934.8|11930.8|11941.1|11937.1|11881.7|11877.7|37754
1701792000000|2023-12-05 16:00:00|11931.7|11927.7|11937.9|11933.9|11953.6|11949.6|11925.4|11921.4|21553
1701795600000|2023-12-05 17:00:00|11941.1|11937.1|11931.7|11927.7|11948.9|11944.9|11928.6|11924.6|12974
1701799200000|2023-12-05 18:00:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11919.2|11915.2|10794
1701802800000|2023-12-05 19:00:00|11928.6|11924.6|11941.1|11937.1|11950.4|11946.4|11925.4|11921.4|9501
1701806400000|2023-12-05 20:00:00|11937.9|11933.9|11944.2|11940.2|11947.3|11943.3|11928.6|11924.6|12831
1701810000000|2023-12-05 21:00:00|11941.1|11937.1|11950.4|11946.4|11953.6|11949.6|11934.8|11930.8|8541
1701817200000|2023-12-05 23:00:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11937.9|11933.9|855
1701820800000|2023-12-06 00:00:00|11941.1|11937.1|11928.6|11924.6|11956.7|11952.7|11925.4|11921.4|2770
1701824400000|2023-12-06 01:00:00|11931.7|11927.7|11934.8|11930.8|11941.1|11937.1|11925.4|11921.4|1668
1701828000000|2023-12-06 02:00:00|11933.3|11929.3|11925.4|11921.4|11934.8|11930.8|11916.1|11912.1|2511
1701831600000|2023-12-06 03:00:00|11928.6|11924.6|11931.7|11927.7|11937.9|11933.9|11925.4|11921.4|2389
1701835200000|2023-12-06 04:00:00|11934.8|11930.8|11922.3|11918.3|11934.8|11930.8|11919.2|11915.2|1465
1701838800000|2023-12-06 05:00:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11912.9|11908.9|936
1701842400000|2023-12-06 06:00:00|11916.1|11912.1|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|927
1701846000000|2023-12-06 07:00:00|11919.2|11915.2|11937.9|11933.9|11941.1|11937.1|11919.2|11915.2|3028
1701849600000|2023-12-06 08:00:00|11941.1|11937.1|11944.2|11940.2|11953.6|11949.6|11931.7|11927.7|8677
1701853200000|2023-12-06 09:00:00|11945.8|11941.8|11928.6|11924.6|11969.2|11965.2|11925.4|11921.4|5678
1701856800000|2023-12-06 10:00:00|11931.7|11927.7|11916.1|11912.1|11934.8|11930.8|11916.1|11912.1|4265
1701860400000|2023-12-06 11:00:00|11912.9|11908.9|11916.1|11912.1|11919.2|11915.2|11906.7|11902.7|4192
1701864000000|2023-12-06 12:00:00|11919.2|11915.2|11934.8|11930.8|11937.9|11933.9|11912.9|11908.9|4272
1701867600000|2023-12-06 13:00:00|11931.7|11927.7|11994.2|11990.2|11997.3|11993.3|11922.3|11918.3|25983
1701871200000|2023-12-06 14:00:00|11997.3|11993.3|11994.2|11990.2|12009.8|12005.8|11975.4|11971.4|22686
1701874800000|2023-12-06 15:00:00|11991.1|11987.1|12037.9|12033.9|12059.8|12055.8|11975.4|11971.4|33935
1701878400000|2023-12-06 16:00:00|12041.1|12037.1|12059.8|12055.8|12059.8|12055.8|12019.2|12015.2|17302
1701882000000|2023-12-06 17:00:00|12056.7|12052.7|12059.8|12055.8|12075.4|12071.4|12056.7|12052.7|13415
1701885600000|2023-12-06 18:00:00|12056.7|12052.7|12062.9|12058.9|12069.2|12065.2|12053.6|12049.6|9363
1701889200000|2023-12-06 19:00:00|12066.1|12062.1|12056.7|12052.7|12069.2|12065.2|12053.6|12049.6|8667
1701892800000|2023-12-06 20:00:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12041.1|12037.1|16841
1701896400000|2023-12-06 21:00:00|12056.7|12052.7|12075.4|12071.4|12075.4|12071.4|12050.4|12046.4|14271
1701903600000|2023-12-06 23:00:00|12072.3|12068.3|12066.1|12062.1|12078.6|12074.6|12062.9|12058.9|1577
1701907200000|2023-12-07 00:00:00|12062.9|12058.9|12034.8|12030.8|12066.1|12062.1|12034.8|12030.8|4509
1701910800000|2023-12-07 01:00:00|12031.7|12027.7|12034.8|12030.8|12044.2|12040.2|12028.6|12024.6|2599
1701914400000|2023-12-07 02:00:00|12037.9|12033.9|12050.4|12046.4|12050.4|12046.4|12037.9|12033.9|1232
1701918000000|2023-12-07 03:00:00|12053.6|12049.6|12025.4|12021.4|12056.7|12052.7|12025.4|12021.4|2219
1701921600000|2023-12-07 04:00:00|12022.3|12018.3|12006.7|12002.7|12022.3|12018.3|12003.6|11999.6|3177
1701925200000|2023-12-07 05:00:00|12003.6|11999.6|11984.8|11980.8|12006.7|12002.7|11970.8|11966.8|5883
1701928800000|2023-12-07 06:00:00|11987.9|11983.9|11969.2|11965.2|11997.3|11993.3|11966.1|11962.1|4198
1701932400000|2023-12-07 07:00:00|11972.3|11968.3|11981.7|11977.7|11991.1|11987.1|11972.3|11968.3|4980
1701936000000|2023-12-07 08:00:00|11984.8|11980.8|11987.9|11983.9|12012.9|12008.9|11981.7|11977.7|8575
1701939600000|2023-12-07 09:00:00|11984.8|11980.8|12017.6|12013.6|12022.3|12018.3|11984.8|11980.8|5202
1701943200000|2023-12-07 10:00:00|12016.1|12012.1|12031.7|12027.7|12034.8|12030.8|12012.9|12008.9|4390
1701946800000|2023-12-07 11:00:00|12030.1|12026.1|12006.7|12002.7|12031.7|12027.7|11997.3|11993.3|5821
1701950400000|2023-12-07 12:00:00|12009.8|12005.8|12000.4|11996.4|12012.9|12008.9|11994.2|11990.2|6677
1701954000000|2023-12-07 13:00:00|11998.9|11994.9|11994.2|11990.2|12006.7|12002.7|11969.2|11965.2|27506
1701957600000|2023-12-07 14:00:00|11997.3|11993.3|11997.3|11993.3|12019.2|12015.2|11978.6|11974.6|19760
1701961200000|2023-12-07 15:00:00|12000.4|11996.4|12000.4|11996.4|12006.7|12002.7|11975.4|11971.4|19332
1701964800000|2023-12-07 16:00:00|12003.6|11999.6|12031.7|12027.7|12044.2|12040.2|11997.3|11993.3|14961
1701968400000|2023-12-07 17:00:00|12034.8|12030.8|12066.1|12062.1|12069.2|12065.2|12022.3|12018.3|12205
1701972000000|2023-12-07 18:00:00|12062.9|12058.9|12047.3|12043.3|12066.1|12062.1|12047.3|12043.3|7693
1701975600000|2023-12-07 19:00:00|12050.4|12046.4|12025.4|12021.4|12050.4|12046.4|12025.4|12021.4|11691
1701979200000|2023-12-07 20:00:00|12028.6|12024.6|12003.6|11999.6|12028.6|12024.6|12000.4|11996.4|11043
1701982800000|2023-12-07 21:00:00|12000.4|11996.4|12006.7|12002.7|12016.1|12012.1|12000.4|11996.4|8167
1701990000000|2023-12-07 23:00:00|12003.6|11999.6|12006.7|12002.7|12012.9|12008.9|12003.6|11999.6|1444
1701993600000|2023-12-08 00:00:00|12003.6|11999.6|11987.9|11983.9|12006.7|12002.7|11987.9|11983.9|2327
1701997200000|2023-12-08 01:00:00|11991.1|11987.1|11984.8|11980.8|11997.3|11993.3|11975.4|11971.4|1861
1702000800000|2023-12-08 02:00:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|985
1702004400000|2023-12-08 03:00:00|11987.9|11983.9|11994.2|11990.2|11997.3|11993.3|11984.8|11980.8|1980
1702008000000|2023-12-08 04:00:00|11991.1|11987.1|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|1394
1702011600000|2023-12-08 05:00:00|11997.3|11993.3|12003.6|11999.6|12012.9|12008.9|11994.2|11990.2|1285
1702015200000|2023-12-08 06:00:00|12000.4|11996.4|12009.8|12005.8|12009.8|12005.8|11997.3|11993.3|1536
1702018800000|2023-12-08 07:00:00|12006.7|12002.7|11991.1|11987.1|12009.8|12005.8|11986.4|11982.4|4039
1702022400000|2023-12-08 08:00:00|11994.2|11990.2|11972.3|11968.3|12003.6|11999.6|11962.9|11958.9|6898
1702026000000|2023-12-08 09:00:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11962.9|11958.9|3250
1702029600000|2023-12-08 10:00:00|11966.1|11962.1|11962.9|11958.9|11978.6|11974.6|11959.8|11955.8|3445
1702033200000|2023-12-08 11:00:00|11959.8|11955.8|11966.1|11962.1|11969.2|11965.2|11953.6|11949.6|4104
1702036800000|2023-12-08 12:00:00|11969.2|11965.2|11969.2|11965.2|11978.6|11974.6|11959.8|11955.8|6976
1702040400000|2023-12-08 13:00:00|11972.3|11968.3|11891.1|11887.1|11975.4|11971.4|11844.2|11840.2|43570
1702044000000|2023-12-08 14:00:00|11892.6|11888.6|11912.9|11908.9|11931.7|11927.7|11884.8|11880.8|31897
1702047600000|2023-12-08 15:00:00|11928.6|11924.6|11887.9|11883.9|11944.2|11940.2|11881.7|11877.7|23829
1702051200000|2023-12-08 16:00:00|11891.1|11887.1|11872.3|11868.3|11894.2|11890.2|11866.1|11862.1|12548
1702054800000|2023-12-08 17:00:00|11875.4|11871.4|11909.8|11905.8|11922.3|11918.3|11869.2|11865.2|13282
1702058400000|2023-12-08 18:00:00|11912.9|11908.9|11900.4|11896.4|11919.2|11915.2|11900.4|11896.4|8279
1702062000000|2023-12-08 19:00:00|11903.6|11899.6|11903.6|11899.6|11922.3|11918.3|11900.4|11896.4|9152
1702065600000|2023-12-08 20:00:00|11906.7|11902.7|11922.3|11918.3|11922.3|11918.3|11903.6|11899.6|5951
1702069200000|2023-12-08 21:00:00|11919.2|11915.2|11925.4|11921.4|11928.6|11924.6|11916.1|11912.1|5090
1702249200000|2023-12-10 23:00:00|11916.1|11912.1|11906.7|11902.7|11916.1|11912.1|11900.4|11896.4|1966
1702252800000|2023-12-11 00:00:00|11909.8|11905.8|11897.3|11893.3|11912.9|11908.9|11887.9|11883.9|2040
1702256400000|2023-12-11 01:00:00|11894.2|11890.2|11897.3|11893.3|11919.2|11915.2|11894.2|11890.2|3487
1702260000000|2023-12-11 02:00:00|11894.2|11890.2|11909.8|11905.8|11912.9|11908.9|11891.1|11887.1|1883
1702263600000|2023-12-11 03:00:00|11912.9|11908.9|11906.7|11902.7|11916.1|11912.1|11903.6|11899.6|612
1702267200000|2023-12-11 04:00:00|11903.6|11899.6|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|656
1702270800000|2023-12-11 05:00:00|11903.6|11899.6|11900.4|11896.4|11909.8|11905.8|11900.4|11896.4|631
1702274400000|2023-12-11 06:00:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11884.8|11880.8|1663
1702278000000|2023-12-11 07:00:00|11894.2|11890.2|11887.9|11883.9|11906.7|11902.7|11887.9|11883.9|3316
1702281600000|2023-12-11 08:00:00|11884.8|11880.8|11884.8|11880.8|11891.1|11887.1|11866.1|11862.1|5351
1702285200000|2023-12-11 09:00:00|11887.9|11883.9|11891.1|11887.1|11897.3|11893.3|11881.7|11877.7|4704
1702288800000|2023-12-11 10:00:00|11887.9|11883.9|11878.6|11874.6|11891.1|11887.1|11875.4|11871.4|3857
1702292400000|2023-12-11 11:00:00|11875.4|11871.4|11878.6|11874.6|11891.1|11887.1|11872.3|11868.3|2989
1702296000000|2023-12-11 12:00:00|11881.7|11877.7|11856.7|11852.7|11881.7|11877.7|11853.6|11849.6|5157
1702299600000|2023-12-11 13:00:00|11853.6|11849.6|11866.1|11862.1|11869.2|11865.2|11847.3|11843.3|9720
1702303200000|2023-12-11 14:00:00|11869.2|11865.2|11859.8|11855.8|11878.6|11874.6|11856.7|11852.7|11833
1702306800000|2023-12-11 15:00:00|11861.4|11857.4|11875.4|11871.4|11875.4|11871.4|11853.6|11849.6|13375
1702310400000|2023-12-11 16:00:00|11872.3|11868.3|11853.6|11849.6|11887.9|11883.9|11850.4|11846.4|13335
1702314000000|2023-12-11 17:00:00|11850.4|11846.4|11847.3|11843.3|11859.8|11855.8|11844.2|11840.2|9282
1702317600000|2023-12-11 18:00:00|11844.2|11840.2|11891.1|11887.1|11891.1|11887.1|11831.7|11827.7|13988
1702321200000|2023-12-11 19:00:00|11887.9|11883.9|11900.4|11896.4|11916.1|11912.1|11887.9|11883.9|9207
1702324800000|2023-12-11 20:00:00|11897.3|11893.3|11903.6|11899.6|11906.7|11902.7|11891.1|11887.1|7572
1702328400000|2023-12-11 21:00:00|11906.7|11902.7|11903.6|11899.6|11909.8|11905.8|11897.3|11893.3|5379
1702335600000|2023-12-11 23:00:00|11900.4|11896.4|11900.4|11896.4|11908.3|11904.3|11900.4|11896.4|925
1702339200000|2023-12-12 00:00:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|1229
1702342800000|2023-12-12 01:00:00|11905.1|11901.1|11906.7|11902.7|11912.9|11908.9|11897.3|11893.3|1839
1702346400000|2023-12-12 02:00:00|11909.8|11905.8|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|1416
1702350000000|2023-12-12 03:00:00|11912.9|11908.9|11934.8|11930.8|11941.1|11937.1|11912.9|11908.9|2823
1702353600000|2023-12-12 04:00:00|11931.7|11927.7|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|1136
1702357200000|2023-12-12 05:00:00|11937.9|11933.9|11947.3|11943.3|11953.6|11949.6|11934.8|11930.8|2667
1702360800000|2023-12-12 06:00:00|11944.2|11940.2|11944.2|11940.2|11953.6|11949.6|11944.2|11940.2|1766
1702364400000|2023-12-12 07:00:00|11947.3|11943.3|11969.2|11965.2|11972.3|11968.3|11937.9|11933.9|4721
1702368000000|2023-12-12 08:00:00|11972.3|11968.3|11959.8|11955.8|11975.4|11971.4|11956.7|11952.7|5897
1702371600000|2023-12-12 09:00:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|1035
1702375200000|2023-12-12 10:00:00|11956.7|11952.7|11966.1|11962.1|11969.2|11965.2|11953.6|11949.6|4692
1702378800000|2023-12-12 11:00:00|11969.2|11965.2|11969.2|11965.2|11981.7|11977.7|11962.9|11958.9|4903
1702382400000|2023-12-12 12:00:00|11966.1|11962.1|11969.2|11965.2|11981.7|11977.7|11966.1|11962.1|4039
1702386000000|2023-12-12 13:00:00|11966.1|11962.1|11909.8|11905.8|12031.7|12027.7|11903.6|11899.6|36594
1702389600000|2023-12-12 14:00:00|11912.9|11908.9|11894.2|11890.2|11934.8|11930.8|11878.6|11874.6|28301
1702393200000|2023-12-12 15:00:00|11891.1|11887.1|11925.4|11921.4|11925.4|11921.4|11887.9|11883.9|14081
1702396800000|2023-12-12 16:00:00|11922.3|11918.3|11916.1|11912.1|11934.8|11930.8|11912.9|11908.9|12565
1702400400000|2023-12-12 17:00:00|11919.2|11915.2|11900.4|11896.4|11919.2|11915.2|11887.9|11883.9|18132
1702404000000|2023-12-12 18:00:00|11897.3|11893.3|11950.4|11946.4|11956.7|11952.7|11894.2|11890.2|21462
1702407600000|2023-12-12 19:00:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11947.3|11943.3|12539
1702411200000|2023-12-12 20:00:00|11950.4|11946.4|11947.3|11943.3|11953.6|11949.6|11944.2|11940.2|11381
1702414800000|2023-12-12 21:00:00|11944.2|11940.2|11948.9|11944.9|11950.4|11946.4|11941.1|11937.1|6599
1702422000000|2023-12-12 23:00:00|11950.4|11946.4|11953.6|11949.6|11956.7|11952.7|11944.2|11940.2|1347
1702425600000|2023-12-13 00:00:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11941.1|11937.1|1873
1702429200000|2023-12-13 01:00:00|11953.6|11949.6|11969.2|11965.2|11969.2|11965.2|11950.4|11946.4|2520
1702432800000|2023-12-13 02:00:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|641
1702436400000|2023-12-13 03:00:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|357
1702440000000|2023-12-13 04:00:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|558
1702443600000|2023-12-13 05:00:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|1262
1702447200000|2023-12-13 06:00:00|11966.1|11962.1|11956.7|11952.7|11966.1|11962.1|11947.3|11943.3|2605
1702450800000|2023-12-13 07:00:00|11953.6|11949.6|11981.7|11977.7|11981.7|11977.7|11953.6|11949.6|3137
1702454400000|2023-12-13 08:00:00|11984.8|11980.8|11975.4|11971.4|11991.1|11987.1|11966.1|11962.1|5250
1702458000000|2023-12-13 09:00:00|11972.3|11968.3|11972.3|11968.3|11984.8|11980.8|11969.2|11965.2|4048
1702461600000|2023-12-13 10:00:00|11975.4|11971.4|11984.8|11980.8|11984.8|11980.8|11969.2|11965.2|2644
1702465200000|2023-12-13 11:00:00|11981.7|11977.7|11991.1|11987.1|11994.2|11990.2|11972.3|11968.3|2612
1702468800000|2023-12-13 12:00:00|11987.9|11983.9|11978.6|11974.6|11994.2|11990.2|11975.4|11971.4|5485
1702472400000|2023-12-13 13:00:00|11981.7|11977.7|12000.4|11996.4|12016.1|12012.1|11969.2|11965.2|24171
1702476000000|2023-12-13 14:00:00|12003.6|11999.6|12000.4|11996.4|12012.9|12008.9|11991.1|11987.1|14513
1702479600000|2023-12-13 15:00:00|11997.3|11993.3|12012.9|12008.9|12016.1|12012.1|11991.1|11987.1|15881
1702483200000|2023-12-13 16:00:00|12009.8|12005.8|12016.1|12012.1|12025.4|12021.4|12006.7|12002.7|12947
1702486800000|2023-12-13 17:00:00|12012.9|12008.9|12009.8|12005.8|12025.4|12021.4|12009.8|12005.8|5906
1702490400000|2023-12-13 18:00:00|12006.7|12002.7|12011.4|12007.4|12022.3|12018.3|12000.4|11996.4|10716
1702494000000|2023-12-13 19:00:00|12070.8|12066.8|12162.9|12158.9|12191.1|12187.1|12048.9|12044.9|55198
1702497600000|2023-12-13 20:00:00|12166.1|12162.1|12172.3|12168.3|12181.7|12177.7|12128.6|12124.6|33797
1702501200000|2023-12-13 21:00:00|12170.8|12166.8|12178.6|12174.6|12181.7|12177.7|12162.9|12158.9|14978
1702508400000|2023-12-13 23:00:00|12181.7|12177.7|12178.6|12174.6|12194.2|12190.2|12172.3|12168.3|3161
1702512000000|2023-12-14 00:00:00|12181.7|12177.7|12212.9|12208.9|12212.9|12208.9|12172.3|12168.3|6419
1702515600000|2023-12-14 01:00:00|12209.8|12205.8|12212.9|12208.9|12216.1|12212.1|12200.4|12196.4|4657
1702519200000|2023-12-14 02:00:00|12209.8|12205.8|12216.1|12212.1|12225.4|12221.4|12209.8|12205.8|6081
1702522800000|2023-12-14 03:00:00|12219.2|12215.2|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|3496
1702526400000|2023-12-14 04:00:00|12222.3|12218.3|12203.6|12199.6|12228.6|12224.6|12200.4|12196.4|2992
1702530000000|2023-12-14 05:00:00|12200.4|12196.4|12225.4|12221.4|12225.4|12221.4|12200.4|12196.4|2806
1702533600000|2023-12-14 06:00:00|12222.3|12218.3|12266.1|12262.1|12269.2|12265.2|12222.3|12218.3|5028
1702537200000|2023-12-14 07:00:00|12262.9|12258.9|12244.2|12240.2|12272.3|12268.3|12241.1|12237.1|7799
1702540800000|2023-12-14 08:00:00|12241.1|12237.1|12256.7|12252.7|12275.4|12271.4|12241.1|12237.1|10316
1702544400000|2023-12-14 09:00:00|12253.6|12249.6|12266.1|12262.1|12275.4|12271.4|12253.6|12249.6|8633
1702548000000|2023-12-14 10:00:00|12262.9|12258.9|12256.7|12252.7|12266.1|12262.1|12250.4|12246.4|6645
1702551600000|2023-12-14 11:00:00|12259.8|12255.8|12241.1|12237.1|12259.8|12255.8|12237.9|12233.9|6904
1702555200000|2023-12-14 12:00:00|12244.2|12240.2|12284.8|12280.8|12294.2|12290.2|12234.8|12230.8|14102
1702558800000|2023-12-14 13:00:00|12287.9|12283.9|12262.9|12258.9|12294.2|12290.2|12222.3|12218.3|37836
1702562400000|2023-12-14 14:00:00|12259.8|12255.8|12272.3|12268.3|12306.7|12302.7|12250.4|12246.4|38602
1702566000000|2023-12-14 15:00:00|12273.9|12269.9|12328.6|12324.6|12334.8|12330.8|12266.1|12262.1|31596
1702569600000|2023-12-14 16:00:00|12331.7|12327.7|12366.1|12362.1|12394.2|12390.2|12325.4|12321.4|32229
1702573200000|2023-12-14 17:00:00|12362.9|12358.9|12347.3|12343.3|12387.9|12383.9|12347.3|12343.3|21282
1702576800000|2023-12-14 18:00:00|12344.2|12340.2|12325.4|12321.4|12344.2|12340.2|12322.3|12318.3|13892
1702580400000|2023-12-14 19:00:00|12322.3|12318.3|12344.2|12340.2|12347.3|12343.3|12322.3|12318.3|16558
1702584000000|2023-12-14 20:00:00|12341.1|12337.1|12391.1|12387.1|12394.2|12390.2|12337.9|12333.9|23974
1702587600000|2023-12-14 21:00:00|12387.9|12383.9|12366.1|12362.1|12391.1|12387.1|12356.7|12352.7|11333
1702594800000|2023-12-14 23:00:00|12362.9|12358.9|12356.7|12352.7|12366.1|12362.1|12353.6|12349.6|1854
1702598400000|2023-12-15 00:00:00|12353.6|12349.6|12316.1|12312.1|12353.6|12349.6|12316.1|12312.1|3365
1702602000000|2023-12-15 01:00:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12306.7|12302.7|3428
1702605600000|2023-12-15 02:00:00|12325.4|12321.4|12328.6|12324.6|12337.9|12333.9|12319.2|12315.2|2408
1702609200000|2023-12-15 03:00:00|12325.4|12321.4|12331.7|12327.7|12337.9|12333.9|12322.3|12318.3|1678
1702612800000|2023-12-15 04:00:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12325.4|12321.4|918
1702616400000|2023-12-15 05:00:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|2065
1702620000000|2023-12-15 06:00:00|12325.4|12321.4|12334.8|12330.8|12334.8|12330.8|12322.3|12318.3|2261
1702623600000|2023-12-15 07:00:00|12331.7|12327.7|12350.4|12346.4|12350.4|12346.4|12331.7|12327.7|4573
1702627200000|2023-12-15 08:00:00|12347.3|12343.3|12369.2|12365.2|12372.3|12368.3|12347.3|12343.3|7311
1702630800000|2023-12-15 09:00:00|12366.1|12362.1|12375.4|12371.4|12375.4|12371.4|12359.8|12355.8|4702
1702634400000|2023-12-15 10:00:00|12372.3|12368.3|12369.2|12365.2|12378.6|12374.6|12366.1|12362.1|3892
1702638000000|2023-12-15 11:00:00|12366.1|12362.1|12366.1|12362.1|12372.3|12368.3|12359.8|12355.8|3188
1702641600000|2023-12-15 12:00:00|12369.2|12365.2|12381.7|12377.7|12400.4|12396.4|12369.2|12365.2|9372
1702645200000|2023-12-15 13:00:00|12384.8|12380.8|12328.6|12324.6|12384.8|12380.8|12309.8|12305.8|32042
1702648800000|2023-12-15 14:00:00|12331.7|12327.7|12391.1|12387.1|12400.4|12396.4|12331.7|12327.7|40155
1702652400000|2023-12-15 15:00:00|12394.2|12390.2|12403.6|12399.6|12428.6|12424.6|12387.9|12383.9|24862
1702656000000|2023-12-15 16:00:00|12400.4|12396.4|12391.1|12387.1|12412.9|12408.9|12369.2|12365.2|12736
1702659600000|2023-12-15 17:00:00|12394.2|12390.2|12378.6|12374.6|12400.4|12396.4|12372.3|12368.3|9218
1702663200000|2023-12-15 18:00:00|12375.4|12371.4|12378.6|12374.6|12384.8|12380.8|12362.9|12358.9|8106
1702666800000|2023-12-15 19:00:00|12375.4|12371.4|12381.7|12377.7|12394.2|12390.2|12369.2|12365.2|17247
1702670400000|2023-12-15 20:00:00|12378.6|12374.6|12397.3|12393.3|12416.1|12412.1|12378.6|12374.6|15798
1702674000000|2023-12-15 21:00:00|12400.4|12396.4|12395.8|12391.8|12400.4|12396.4|12391.1|12387.1|6736
1702854000000|2023-12-17 23:00:00|12387.9|12383.9|12366.1|12362.1|12387.9|12383.9|12362.9|12358.9|2196
1702857600000|2023-12-18 00:00:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12356.7|12352.7|2100
1702861200000|2023-12-18 01:00:00|12359.8|12355.8|12372.3|12368.3|12372.3|12368.3|12356.7|12352.7|1770
1702864800000|2023-12-18 02:00:00|12369.2|12365.2|12372.3|12368.3|12378.6|12374.6|12366.1|12362.1|802
1702868400000|2023-12-18 03:00:00|12375.4|12371.4|12381.7|12377.7|12384.8|12380.8|12372.3|12368.3|707
1702872000000|2023-12-18 04:00:00|12378.6|12374.6|12394.2|12390.2|12394.2|12390.2|12378.6|12374.6|3240
1702875600000|2023-12-18 05:00:00|12391.1|12387.1|12397.3|12393.3|12400.4|12396.4|12387.9|12383.9|1822
1702879200000|2023-12-18 06:00:00|12394.2|12390.2|12384.8|12380.8|12397.3|12393.3|12384.8|12380.8|2255
1702882800000|2023-12-18 07:00:00|12381.7|12377.7|12387.9|12383.9|12397.3|12393.3|12372.3|12368.3|3809
1702886400000|2023-12-18 08:00:00|12386.4|12382.4|12397.3|12393.3|12403.6|12399.6|12384.8|12380.8|4765
1702890000000|2023-12-18 09:00:00|12400.4|12396.4|12412.9|12408.9|12416.1|12412.1|12394.2|12390.2|3850
1702893600000|2023-12-18 10:00:00|12409.8|12405.8|12416.1|12412.1|12425.4|12421.4|12409.8|12405.8|2508
1702897200000|2023-12-18 11:00:00|12412.9|12408.9|12403.6|12399.6|12419.2|12415.2|12397.3|12393.3|2896
1702900800000|2023-12-18 12:00:00|12406.7|12402.7|12394.2|12390.2|12412.9|12408.9|12387.9|12383.9|3743
1702904400000|2023-12-18 13:00:00|12397.3|12393.3|12350.4|12346.4|12397.3|12393.3|12347.3|12343.3|14700
1702908000000|2023-12-18 14:00:00|12348.9|12344.9|12316.1|12312.1|12350.4|12346.4|12312.9|12308.9|23873
1702911600000|2023-12-18 15:00:00|12312.9|12308.9|12328.6|12324.6|12331.7|12327.7|12303.6|12299.6|19488
1702915200000|2023-12-18 16:00:00|12331.7|12327.7|12322.3|12318.3|12337.9|12333.9|12319.2|12315.2|10499
1702918800000|2023-12-18 17:00:00|12319.2|12315.2|12328.6|12324.6|12331.7|12327.7|12312.9|12308.9|12163
1702922400000|2023-12-18 18:00:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12316.1|12312.1|9525
1702926000000|2023-12-18 19:00:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12319.2|12315.2|13164
1702929600000|2023-12-18 20:00:00|12328.6|12324.6|12334.8|12330.8|12341.1|12337.1|12322.3|12318.3|5973
1702933200000|2023-12-18 21:00:00|12337.9|12333.9|12355.1|12351.1|12356.7|12352.7|12337.9|12333.9|5210
1702940400000|2023-12-18 23:00:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12353.6|12349.6|1251
1702944000000|2023-12-19 00:00:00|12366.1|12362.1|12350.4|12346.4|12367.6|12363.6|12347.3|12343.3|1607
1702947600000|2023-12-19 01:00:00|12353.6|12349.6|12344.2|12340.2|12353.6|12349.6|12344.2|12340.2|873
1702951200000|2023-12-19 02:00:00|12341.1|12337.1|12366.1|12362.1|12372.3|12368.3|12341.1|12337.1|3426
1702954800000|2023-12-19 03:00:00|12369.2|12365.2|12341.1|12337.1|12378.6|12374.6|12337.9|12333.9|3036
1702958400000|2023-12-19 04:00:00|12344.2|12340.2|12353.6|12349.6|12356.7|12352.7|12337.9|12333.9|2050
1702962000000|2023-12-19 05:00:00|12352|12348|12356.7|12352.7|12356.7|12352.7|12347.3|12343.3|1149
1702965600000|2023-12-19 06:00:00|12353.6|12349.6|12375.4|12371.4|12375.4|12371.4|12350.4|12346.4|2909
1702969200000|2023-12-19 07:00:00|12372.3|12368.3|12397.3|12393.3|12400.4|12396.4|12372.3|12368.3|3421
1702972800000|2023-12-19 08:00:00|12394.2|12390.2|12406.7|12402.7|12406.7|12402.7|12381.7|12377.7|5411
1702976400000|2023-12-19 09:00:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12394.2|12390.2|3855
1702980000000|2023-12-19 10:00:00|12406.7|12402.7|12400.4|12396.4|12412.9|12408.9|12400.4|12396.4|3922
1702983600000|2023-12-19 11:00:00|12403.6|12399.6|12381.7|12377.7|12403.6|12399.6|12378.6|12374.6|4758
1702987200000|2023-12-19 12:00:00|12384.8|12380.8|12397.3|12393.3|12403.6|12399.6|12381.7|12377.7|4496
1702990800000|2023-12-19 13:00:00|12400.4|12396.4|12400.4|12396.4|12416.1|12412.1|12394.2|12390.2|12867
1702994400000|2023-12-19 14:00:00|12403.6|12399.6|12400.4|12396.4|12409.8|12405.8|12366.1|12362.1|19239
1702998000000|2023-12-19 15:00:00|12403.6|12399.6|12394.2|12390.2|12412.9|12408.9|12375.4|12371.4|14591
1703001600000|2023-12-19 16:00:00|12391.1|12387.1|12400.4|12396.4|12403.6|12399.6|12381.7|12377.7|8876
1703005200000|2023-12-19 17:00:00|12397.3|12393.3|12375.4|12371.4|12400.4|12396.4|12372.3|12368.3|5469
1703008800000|2023-12-19 18:00:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12362.9|12358.9|10170
1703012400000|2023-12-19 19:00:00|12378.6|12374.6|12366.1|12362.1|12378.6|12374.6|12362.9|12358.9|15321
1703016000000|2023-12-19 20:00:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12350.4|12346.4|8459
1703019600000|2023-12-19 21:00:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12350.4|12346.4|4916
1703026800000|2023-12-19 23:00:00|12352|12348|12369.2|12365.2|12372.3|12368.3|12350.4|12346.4|2141
1703030400000|2023-12-20 00:00:00|12366.1|12362.1|12384.8|12380.8|12387.9|12383.9|12366.1|12362.1|1860
1703034000000|2023-12-20 01:00:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12378.6|12374.6|1525
1703037600000|2023-12-20 02:00:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12375.4|12371.4|700
1703041200000|2023-12-20 03:00:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|703
1703044800000|2023-12-20 04:00:00|12384.8|12380.8|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|499
1703048400000|2023-12-20 05:00:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|925
1703052000000|2023-12-20 06:00:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|2105
1703055600000|2023-12-20 07:00:00|12384.8|12380.8|12397.3|12393.3|12406.7|12402.7|12384.8|12380.8|5656
1703059200000|2023-12-20 08:00:00|12394.2|12390.2|12394.2|12390.2|12403.6|12399.6|12378.6|12374.6|5910
1703062800000|2023-12-20 09:00:00|12395.8|12391.8|12408.3|12404.3|12412.9|12408.9|12394.2|12390.2|4365
1703066400000|2023-12-20 10:00:00|12406.7|12402.7|12400.4|12396.4|12412.9|12408.9|12391.1|12387.1|3634
1703070000000|2023-12-20 11:00:00|12397.3|12393.3|12406.7|12402.7|12412.9|12408.9|12394.2|12390.2|2979
1703073600000|2023-12-20 12:00:00|12403.6|12399.6|12419.2|12415.2|12428.6|12424.6|12403.6|12399.6|7345
1703077200000|2023-12-20 13:00:00|12422.3|12418.3|12428.6|12424.6|12431.7|12427.7|12412.9|12408.9|12058
1703080800000|2023-12-20 14:00:00|12431.7|12427.7|12405.1|12401.1|12431.7|12427.7|12384.8|12380.8|13961
1703084400000|2023-12-20 15:00:00|12406.7|12402.7|12381.7|12377.7|12406.7|12402.7|12362.9|12358.9|20097
1703088000000|2023-12-20 16:00:00|12378.6|12374.6|12391.1|12387.1|12394.2|12390.2|12362.9|12358.9|20414
1703091600000|2023-12-20 17:00:00|12394.2|12390.2|12419.2|12415.2|12425.4|12421.4|12381.7|12377.7|18533
1703095200000|2023-12-20 18:00:00|12416.1|12412.1|12431.7|12427.7|12434.8|12430.8|12397.3|12393.3|18956
1703098800000|2023-12-20 19:00:00|12428.6|12424.6|12437.9|12433.9|12437.9|12433.9|12412.9|12408.9|20647
1703102400000|2023-12-20 20:00:00|12441.1|12437.1|12462.9|12458.9|12475.4|12471.4|12437.9|12433.9|27763
1703106000000|2023-12-20 21:00:00|12459.8|12455.8|12469.2|12465.2|12472.3|12468.3|12456.7|12452.7|12034
1703113200000|2023-12-20 23:00:00|12462.9|12458.9|12447.3|12443.3|12462.9|12458.9|12444.2|12440.2|1779
1703116800000|2023-12-21 00:00:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|1008
1703120400000|2023-12-21 01:00:00|12444.2|12440.2|12456.7|12452.7|12456.7|12452.7|12444.2|12440.2|1741
1703124000000|2023-12-21 02:00:00|12459.8|12455.8|12453.6|12449.6|12466.1|12462.1|12447.3|12443.3|2699
1703127600000|2023-12-21 03:00:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|990
1703131200000|2023-12-21 04:00:00|12456.7|12452.7|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|776
1703134800000|2023-12-21 05:00:00|12453.6|12449.6|12441.1|12437.1|12453.6|12449.6|12434.8|12430.8|1479
1703138400000|2023-12-21 06:00:00|12437.9|12433.9|12422.3|12418.3|12441.1|12437.1|12416.1|12412.1|2873
1703142000000|2023-12-21 07:00:00|12425.4|12421.4|12425.4|12421.4|12434.8|12430.8|12419.2|12415.2|2798
1703145600000|2023-12-21 08:00:00|12428.6|12424.6|12447.3|12443.3|12450.4|12446.4|12425.4|12421.4|4101
1703149200000|2023-12-21 09:00:00|12444.2|12440.2|12419.2|12415.2|12447.3|12443.3|12416.1|12412.1|3570
1703152800000|2023-12-21 10:00:00|12422.3|12418.3|12412.9|12408.9|12428.6|12424.6|12412.9|12408.9|2765
1703156400000|2023-12-21 11:00:00|12416.1|12412.1|12419.2|12415.2|12422.3|12418.3|12406.7|12402.7|3970
1703160000000|2023-12-21 12:00:00|12422.3|12418.3|12453.6|12449.6|12453.6|12449.6|12419.2|12415.2|5399
1703163600000|2023-12-21 13:00:00|12456.7|12452.7|12478.6|12474.6|12491.1|12487.1|12423.9|12419.9|24353
1703167200000|2023-12-21 14:00:00|12481.7|12477.7|12459.8|12455.8|12494.2|12490.2|12453.6|12449.6|21894
1703170800000|2023-12-21 15:00:00|12456.7|12452.7|12428.6|12424.6|12456.7|12452.7|12406.7|12402.7|21044
1703174400000|2023-12-21 16:00:00|12425.4|12421.4|12428.6|12424.6|12459.8|12455.8|12425.4|12421.4|9327
1703178000000|2023-12-21 17:00:00|12425.4|12421.4|12422.3|12418.3|12434.8|12430.8|12409.8|12405.8|14833
1703181600000|2023-12-21 18:00:00|12419.2|12415.2|12403.6|12399.6|12425.4|12421.4|12391.1|12387.1|19561
1703185200000|2023-12-21 19:00:00|12406.7|12402.7|12400.4|12396.4|12419.2|12415.2|12397.3|12393.3|11913
1703188800000|2023-12-21 20:00:00|12397.3|12393.3|12412.9|12408.9|12416.1|12412.1|12397.3|12393.3|10217
1703192400000|2023-12-21 21:00:00|12409.8|12405.8|12409.8|12405.8|12411.4|12407.4|12403.6|12399.6|3434
1703199600000|2023-12-21 23:00:00|12406.7|12402.7|12412.9|12408.9|12412.9|12408.9|12405.1|12401.1|827
1703203200000|2023-12-22 00:00:00|12414.5|12410.5|12406.7|12402.7|12422.3|12418.3|12403.6|12399.6|1697
1703206800000|2023-12-22 01:00:00|12409.8|12405.8|12400.4|12396.4|12412.9|12408.9|12397.3|12393.3|1655
1703210400000|2023-12-22 02:00:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|583
1703214000000|2023-12-22 03:00:00|12394.2|12390.2|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|687
1703217600000|2023-12-22 04:00:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12378.6|12374.6|824
1703221200000|2023-12-22 05:00:00|12394.2|12390.2|12403.6|12399.6|12403.6|12399.6|12391.1|12387.1|1525
1703224800000|2023-12-22 06:00:00|12400.4|12396.4|12409.8|12405.8|12409.8|12405.8|12397.3|12393.3|1499
1703228400000|2023-12-22 07:00:00|12406.7|12402.7|12412.9|12408.9|12416.1|12412.1|12397.3|12393.3|3346
1703232000000|2023-12-22 08:00:00|12416.1|12412.1|12437.9|12433.9|12441.1|12437.1|12406.7|12402.7|4328
1703235600000|2023-12-22 09:00:00|12436.4|12432.4|12450.4|12446.4|12450.4|12446.4|12434.8|12430.8|2114
1703239200000|2023-12-22 10:00:00|12447.3|12443.3|12437.9|12433.9|12453.6|12449.6|12437.9|12433.9|2264
1703242800000|2023-12-22 11:00:00|12439.5|12435.5|12447.3|12443.3|12450.4|12446.4|12437.9|12433.9|2196
1703246400000|2023-12-22 12:00:00|12444.2|12440.2|12456.7|12452.7|12472.3|12468.3|12444.2|12440.2|6552
1703250000000|2023-12-22 13:00:00|12458.3|12454.3|12441.1|12437.1|12472.3|12468.3|12422.3|12418.3|18268
1703253600000|2023-12-22 14:00:00|12437.9|12433.9|12431.7|12427.7|12466.1|12462.1|12425.4|12421.4|14045
1703257200000|2023-12-22 15:00:00|12434.8|12430.8|12394.2|12390.2|12437.9|12433.9|12391.1|12387.1|15295
1703260800000|2023-12-22 16:00:00|12391.1|12387.1|12375.4|12371.4|12400.4|12396.4|12372.3|12368.3|20004
1703264400000|2023-12-22 17:00:00|12372.3|12368.3|12381.7|12377.7|12381.7|12377.7|12366.1|12362.1|10717
1703268000000|2023-12-22 18:00:00|12378.6|12374.6|12394.2|12390.2|12400.4|12396.4|12378.6|12374.6|4810
1703271600000|2023-12-22 19:00:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|2861
1703275200000|2023-12-22 20:00:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|2018
1703278800000|2023-12-22 21:00:00|12394.2|12390.2|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|2209
1703545200000|2023-12-25 23:00:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|521
1703548800000|2023-12-26 00:00:00|12394.2|12390.2|12406.7|12402.7|12406.7|12402.7|12391.1|12387.1|1011
1703552400000|2023-12-26 01:00:00|12409.8|12405.8|12422.3|12418.3|12422.3|12418.3|12406.7|12402.7|767
1703556000000|2023-12-26 02:00:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|785
1703559600000|2023-12-26 03:00:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|529
1703563200000|2023-12-26 04:00:00|12427|12423|12422.3|12418.3|12427|12423|12422.3|12418.3|174
1703566800000|2023-12-26 05:00:00|12425.4|12421.4|12428.6|12424.6|12431.7|12427.7|12419.2|12415.2|742
1703570400000|2023-12-26 06:00:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|296
1703574000000|2023-12-26 07:00:00|12419.2|12415.2|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|180
1703577600000|2023-12-26 08:00:00|12414.5|12410.5|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|337
1703581200000|2023-12-26 09:00:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|241
1703584800000|2023-12-26 10:00:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|329
1703588400000|2023-12-26 11:00:00|12419.2|12415.2|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|1325
1703592000000|2023-12-26 12:00:00|12416.1|12412.1|12400.4|12396.4|12416.1|12412.1|12397.3|12393.3|1525
1703595600000|2023-12-26 13:00:00|12397.3|12393.3|12400.4|12396.4|12416.1|12412.1|12384.8|12380.8|5577
1703599200000|2023-12-26 14:00:00|12403.6|12399.6|12412.9|12408.9|12419.2|12415.2|12394.2|12390.2|6717
1703602800000|2023-12-26 15:00:00|12409.8|12405.8|12400.4|12396.4|12425.4|12421.4|12400.4|12396.4|6027
1703606400000|2023-12-26 16:00:00|12397.3|12393.3|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|4298
1703610000000|2023-12-26 17:00:00|12397.3|12393.3|12400.4|12396.4|12406.7|12402.7|12394.2|12390.2|3443
1703613600000|2023-12-26 18:00:00|12403.6|12399.6|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|4285
1703617200000|2023-12-26 19:00:00|12412.9|12408.9|12425.4|12421.4|12431.7|12427.7|12409.8|12405.8|5781
1703620800000|2023-12-26 20:00:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12409.8|12405.8|5093
1703624400000|2023-12-26 21:00:00|12412.9|12408.9|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|2861
1703631600000|2023-12-26 23:00:00|12411.4|12407.4|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|609
1703635200000|2023-12-27 00:00:00|12409.8|12405.8|12428.6|12424.6|12428.6|12424.6|12406.7|12402.7|1044
1703638800000|2023-12-27 01:00:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12425.4|12421.4|1199
1703642400000|2023-12-27 02:00:00|12437.9|12433.9|12444.2|12440.2|12447.3|12443.3|12434.8|12430.8|596
1703646000000|2023-12-27 03:00:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12437.9|12433.9|469
1703649600000|2023-12-27 04:00:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|308
1703653200000|2023-12-27 05:00:00|12437.9|12433.9|12441.1|12437.1|12447.3|12443.3|12437.9|12433.9|539
1703656800000|2023-12-27 06:00:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|419
1703660400000|2023-12-27 07:00:00|12447.3|12443.3|12447.3|12443.3|12448.9|12444.9|12431.7|12427.7|2667
1703664000000|2023-12-27 08:00:00|12450.4|12446.4|12459.8|12455.8|12462.9|12458.9|12444.2|12440.2|2309
1703667600000|2023-12-27 09:00:00|12456.7|12452.7|12447.3|12443.3|12459.8|12455.8|12447.3|12443.3|2280
1703671200000|2023-12-27 10:00:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|1509
1703674800000|2023-12-27 11:00:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12447.3|12443.3|1045
1703678400000|2023-12-27 12:00:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12450.4|12446.4|2840
1703682000000|2023-12-27 13:00:00|12459.8|12455.8|12503.6|12499.6|12512.9|12508.9|12459.8|12455.8|11129
1703685600000|2023-12-27 14:00:00|12500.4|12496.4|12506.7|12502.7|12519.2|12515.2|12494.2|12490.2|11724
1703689200000|2023-12-27 15:00:00|12509.8|12505.8|12519.2|12515.2|12519.2|12515.2|12497.3|12493.3|14222
1703692800000|2023-12-27 16:00:00|12522.3|12518.3|12541.1|12537.1|12544.2|12540.2|12516.1|12512.1|10331
1703696400000|2023-12-27 17:00:00|12537.9|12533.9|12544.2|12540.2|12553.6|12549.6|12531.7|12527.7|10726
1703700000000|2023-12-27 18:00:00|12545.8|12541.8|12569.2|12565.2|12575.4|12571.4|12544.2|12540.2|11024
1703703600000|2023-12-27 19:00:00|12572.3|12568.3|12587.9|12583.9|12591.1|12587.1|12562.9|12558.9|10127
1703707200000|2023-12-27 20:00:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12575.4|12571.4|9671
1703710800000|2023-12-27 21:00:00|12584.8|12580.8|12577|12573|12594.2|12590.2|12575.4|12571.4|6447
1703718000000|2023-12-27 23:00:00|12566.1|12562.1|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|793
1703721600000|2023-12-28 00:00:00|12575.4|12571.4|12559.8|12555.8|12578.6|12574.6|12556.7|12552.7|2058
1703725200000|2023-12-28 01:00:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|1238
1703728800000|2023-12-28 02:00:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|1540
1703732400000|2023-12-28 03:00:00|12562.9|12558.9|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|1337
1703736000000|2023-12-28 04:00:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|1262
1703739600000|2023-12-28 05:00:00|12559.8|12555.8|12566.1|12562.1|12572.3|12568.3|12559.8|12555.8|620
1703743200000|2023-12-28 06:00:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|1001
1703746800000|2023-12-28 07:00:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12553.6|12549.6|2055
1703750400000|2023-12-28 08:00:00|12566.1|12562.1|12534.8|12530.8|12566.1|12562.1|12534.8|12530.8|4081
1703754000000|2023-12-28 09:00:00|12537.9|12533.9|12547.3|12543.3|12547.3|12543.3|12534.8|12530.8|2947
1703757600000|2023-12-28 10:00:00|12544.2|12540.2|12541.1|12537.1|12550.4|12546.4|12537.9|12533.9|2196
1703761200000|2023-12-28 11:00:00|12537.9|12533.9|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|1500
1703764800000|2023-12-28 12:00:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|1645
1703768400000|2023-12-28 13:00:00|12541.1|12537.1|12528.6|12524.6|12566.1|12562.1|12528.6|12524.6|10529
1703772000000|2023-12-28 14:00:00|12531.7|12527.7|12537.9|12533.9|12550.4|12546.4|12525.4|12521.4|12370
1703775600000|2023-12-28 15:00:00|12541.1|12537.1|12575.4|12571.4|12587.9|12583.9|12534.8|12530.8|16648
1703779200000|2023-12-28 16:00:00|12572.3|12568.3|12534.8|12530.8|12572.3|12568.3|12531.7|12527.7|10736
1703782800000|2023-12-28 17:00:00|12531.7|12527.7|12537.9|12533.9|12544.2|12540.2|12528.6|12524.6|6296
1703786400000|2023-12-28 18:00:00|12534.8|12530.8|12519.2|12515.2|12541.1|12537.1|12503.6|12499.6|14601
1703790000000|2023-12-28 19:00:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12500.4|12496.4|11594
1703793600000|2023-12-28 20:00:00|12516.1|12512.1|12519.2|12515.2|12534.8|12530.8|12516.1|12512.1|10838
1703797200000|2023-12-28 21:00:00|12522.3|12518.3|12512.9|12508.9|12522.3|12518.3|12506.7|12502.7|5558
1703804400000|2023-12-28 23:00:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|1071
1703808000000|2023-12-29 00:00:00|12512.9|12508.9|12519.2|12515.2|12519.2|12515.2|12506.7|12502.7|1429
1703811600000|2023-12-29 01:00:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|1025
1703815200000|2023-12-29 02:00:00|12519.2|12515.2|12519.2|12515.2|12528.6|12524.6|12519.2|12515.2|745
1703818800000|2023-12-29 03:00:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|918
1703822400000|2023-12-29 04:00:00|12514.5|12510.5|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|710
1703826000000|2023-12-29 05:00:00|12516.1|12512.1|12509.8|12505.8|12516.1|12512.1|12506.7|12502.7|692
1703829600000|2023-12-29 06:00:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|1153
1703833200000|2023-12-29 07:00:00|12509.8|12505.8|12519.2|12515.2|12525.4|12521.4|12509.8|12505.8|3460
1703836800000|2023-12-29 08:00:00|12522.3|12518.3|12466.1|12462.1|12522.3|12518.3|12466.1|12462.1|5785
1703840400000|2023-12-29 09:00:00|12462.9|12458.9|12441.1|12437.1|12462.9|12458.9|12437.9|12433.9|5941
1703844000000|2023-12-29 10:00:00|12437.9|12433.9|12447.3|12443.3|12447.3|12443.3|12431.7|12427.7|4014
1703847600000|2023-12-29 11:00:00|12450.4|12446.4|12456.7|12452.7|12456.7|12452.7|12441.1|12437.1|2804
1703851200000|2023-12-29 12:00:00|12453.6|12449.6|12462.9|12458.9|12462.9|12458.9|12441.1|12437.1|8220
1703854800000|2023-12-29 13:00:00|12459.8|12455.8|12441.1|12437.1|12475.4|12471.4|12437.9|12433.9|12297
1703858400000|2023-12-29 14:00:00|12444.2|12440.2|12466.1|12462.1|12487.9|12483.9|12441.1|12437.1|14373
1703862000000|2023-12-29 15:00:00|12469.2|12465.2|12494.2|12490.2|12494.2|12490.2|12462.9|12458.9|10676
1703865600000|2023-12-29 16:00:00|12497.3|12493.3|12506.7|12502.7|12516.1|12512.1|12472.3|12468.3|18412
1703869200000|2023-12-29 17:00:00|12508.3|12504.3|12491.1|12487.1|12516.1|12512.1|12481.7|12477.7|24153
1703872800000|2023-12-29 18:00:00|12487.9|12483.9|12459.8|12455.8|12487.9|12483.9|12431.7|12427.7|22751
1703876400000|2023-12-29 19:00:00|12462.9|12458.9|12462.9|12458.9|12469.2|12465.2|12456.7|12452.7|5489
1703880000000|2023-12-29 20:00:00|12466.1|12462.1|12453.6|12449.6|12466.1|12462.1|12453.6|12449.6|3903
1703883600000|2023-12-29 21:00:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|3223
1704150000000|2024-01-01 23:00:00|12455.1|12451.1|12437.9|12433.9|12466.1|12462.1|12434.8|12430.8|2746
1704153600000|2024-01-02 00:00:00|12434.8|12430.8|12419.2|12415.2|12441.1|12437.1|12419.2|12415.2|2723
1704157200000|2024-01-02 01:00:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12409.8|12405.8|2038
1704160800000|2024-01-02 02:00:00|12420.8|12416.8|12397.3|12393.3|12422.3|12418.3|12394.2|12390.2|2189
1704164400000|2024-01-02 03:00:00|12400.4|12396.4|12412.9|12408.9|12412.9|12408.9|12397.3|12393.3|1103
1704168000000|2024-01-02 04:00:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|713
1704171600000|2024-01-02 05:00:00|12412.9|12408.9|12412.9|12408.9|12419.2|12415.2|12411.4|12407.4|581
1704175200000|2024-01-02 06:00:00|12416.1|12412.1|12397.3|12393.3|12419.2|12415.2|12394.2|12390.2|1910
1704178800000|2024-01-02 07:00:00|12400.4|12396.4|12387.9|12383.9|12412.9|12408.9|12386.4|12382.4|5320
1704182400000|2024-01-02 08:00:00|12391.1|12387.1|12375.4|12371.4|12397.3|12393.3|12366.1|12362.1|7110
1704186000000|2024-01-02 09:00:00|12372.3|12368.3|12378.6|12374.6|12391.1|12387.1|12369.2|12365.2|3551
1704189600000|2024-01-02 10:00:00|12381.7|12377.7|12387.9|12383.9|12391.1|12387.1|12353.6|12349.6|7178
1704193200000|2024-01-02 11:00:00|12391.1|12387.1|12353.6|12349.6|12394.2|12390.2|12353.6|12349.6|5339
1704196800000|2024-01-02 12:00:00|12350.4|12346.4|12359.8|12355.8|12362.9|12358.9|12341.1|12337.1|8226
1704200400000|2024-01-02 13:00:00|12356.7|12352.7|12344.2|12340.2|12359.8|12355.8|12328.6|12324.6|16114
1704204000000|2024-01-02 14:00:00|12347.3|12343.3|12422.3|12418.3|12425.4|12421.4|12347.3|12343.3|26957
1704207600000|2024-01-02 15:00:00|12425.4|12421.4|12384.8|12380.8|12425.4|12421.4|12372.3|12368.3|26306
1704211200000|2024-01-02 16:00:00|12387.9|12383.9|12403.6|12399.6|12419.2|12415.2|12372.3|12368.3|15459
1704214800000|2024-01-02 17:00:00|12400.4|12396.4|12381.7|12377.7|12403.6|12399.6|12378.6|12374.6|17793
1704218400000|2024-01-02 18:00:00|12384.8|12380.8|12375.4|12371.4|12397.3|12393.3|12372.3|12368.3|8863
1704222000000|2024-01-02 19:00:00|12372.3|12368.3|12381.7|12377.7|12400.4|12396.4|12372.3|12368.3|16660
1704225600000|2024-01-02 20:00:00|12378.6|12374.6|12391.1|12387.1|12394.2|12390.2|12378.6|12374.6|10682
1704229200000|2024-01-02 21:00:00|12394.2|12390.2|12400.4|12396.4|12403.6|12399.6|12381.7|12377.7|12402
1704236400000|2024-01-02 23:00:00|12397.3|12393.3|12375.4|12371.4|12397.3|12393.3|12372.3|12368.3|1100
1704240000000|2024-01-03 00:00:00|12378.6|12374.6|12384.8|12380.8|12391.1|12387.1|12375.4|12371.4|1340
1704243600000|2024-01-03 01:00:00|12381.7|12377.7|12394.2|12390.2|12397.3|12393.3|12381.7|12377.7|1039
1704247200000|2024-01-03 02:00:00|12391.1|12387.1|12381.7|12377.7|12391.1|12387.1|12378.6|12374.6|872
1704250800000|2024-01-03 03:00:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|286
1704254400000|2024-01-03 04:00:00|12381.7|12377.7|12369.2|12365.2|12381.7|12377.7|12366.1|12362.1|1002
1704258000000|2024-01-03 05:00:00|12366.1|12362.1|12366.1|12362.1|12375.4|12371.4|12362.9|12358.9|1719
1704261600000|2024-01-03 06:00:00|12369.2|12365.2|12366.1|12362.1|12378.6|12374.6|12362.9|12358.9|1059
1704265200000|2024-01-03 07:00:00|12369.2|12365.2|12359.8|12355.8|12369.2|12365.2|12353.6|12349.6|3714
1704268800000|2024-01-03 08:00:00|12362.9|12358.9|12325.4|12321.4|12367.6|12363.6|12319.2|12315.2|7106
1704272400000|2024-01-03 09:00:00|12328.6|12324.6|12334.8|12330.8|12337.9|12333.9|12316.1|12312.1|4269
1704276000000|2024-01-03 10:00:00|12331.7|12327.7|12344.2|12340.2|12344.2|12340.2|12322.3|12318.3|5231
1704279600000|2024-01-03 11:00:00|12347.3|12343.3|12334.8|12330.8|12350.4|12346.4|12328.6|12324.6|2613
1704283200000|2024-01-03 12:00:00|12337.9|12333.9|12331.7|12327.7|12347.3|12343.3|12319.2|12315.2|8894
1704286800000|2024-01-03 13:00:00|12330.1|12326.1|12319.2|12315.2|12347.3|12343.3|12319.2|12315.2|23924
1704290400000|2024-01-03 14:00:00|12322.3|12318.3|12325.4|12321.4|12334.8|12330.8|12287.9|12283.9|30222
1704294000000|2024-01-03 15:00:00|12323.9|12319.9|12316.1|12312.1|12359.8|12355.8|12281.7|12277.7|34192
1704297600000|2024-01-03 16:00:00|12319.2|12315.2|12353.6|12349.6|12356.7|12352.7|12319.2|12315.2|20908
1704301200000|2024-01-03 17:00:00|12352|12348|12394.2|12390.2|12394.2|12390.2|12350.4|12346.4|14069
1704304800000|2024-01-03 18:00:00|12395.8|12391.8|12403.6|12399.6|12409.8|12405.8|12387.9|12383.9|16311
1704308400000|2024-01-03 19:00:00|12397.3|12393.3|12412.9|12408.9|12434.8|12430.8|12381.7|12377.7|24018
1704312000000|2024-01-03 20:00:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12406.7|12402.7|19849
1704315600000|2024-01-03 21:00:00|12412.9|12408.9|12400.4|12396.4|12416.1|12412.1|12391.1|12387.1|11736
1704322800000|2024-01-03 23:00:00|12391.1|12387.1|12403.6|12399.6|12406.7|12402.7|12391.1|12387.1|1777
1704326400000|2024-01-04 00:00:00|12405.1|12401.1|12391.1|12387.1|12406.7|12402.7|12391.1|12387.1|982
1704330000000|2024-01-04 01:00:00|12389.5|12385.5|12384.8|12380.8|12400.4|12396.4|12384.8|12380.8|1359
1704333600000|2024-01-04 02:00:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|868
1704337200000|2024-01-04 03:00:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|779
1704340800000|2024-01-04 04:00:00|12391.1|12387.1|12375.4|12371.4|12394.2|12390.2|12375.4|12371.4|1453
1704344400000|2024-01-04 05:00:00|12378.6|12374.6|12384.8|12380.8|12387.9|12383.9|12372.3|12368.3|1550
1704348000000|2024-01-04 06:00:00|12387.9|12383.9|12400.4|12396.4|12406.7|12402.7|12384.8|12380.8|3285
1704351600000|2024-01-04 07:00:00|12398.9|12394.9|12394.2|12390.2|12419.2|12415.2|12391.1|12387.1|4562
1704355200000|2024-01-04 08:00:00|12397.3|12393.3|12369.2|12365.2|12406.7|12402.7|12369.2|12365.2|5501
1704358800000|2024-01-04 09:00:00|12367.6|12363.6|12350.4|12346.4|12378.6|12374.6|12350.4|12346.4|6036
1704362400000|2024-01-04 10:00:00|12347.3|12343.3|12337.9|12333.9|12350.4|12346.4|12331.7|12327.7|4653
1704366000000|2024-01-04 11:00:00|12334.8|12330.8|12325.4|12321.4|12341.1|12337.1|12325.4|12321.4|4062
1704369600000|2024-01-04 12:00:00|12322.3|12318.3|12337.9|12333.9|12347.3|12343.3|12322.3|12318.3|6344
1704373200000|2024-01-04 13:00:00|12334.8|12330.8|12294.2|12290.2|12341.1|12337.1|12278.6|12274.6|24458
1704376800000|2024-01-04 14:00:00|12291.1|12287.1|12284.8|12280.8|12306.7|12302.7|12275.4|12271.4|21746
1704380400000|2024-01-04 15:00:00|12281.7|12277.7|12291.1|12287.1|12309.8|12305.8|12278.6|12274.6|22206
1704384000000|2024-01-04 16:00:00|12294.2|12290.2|12281.7|12277.7|12316.1|12312.1|12281.7|12277.7|22487
1704387600000|2024-01-04 17:00:00|12284.8|12280.8|12272.3|12268.3|12294.2|12290.2|12266.1|12262.1|15489
1704391200000|2024-01-04 18:00:00|12275.4|12271.4|12278.6|12274.6|12284.8|12280.8|12259.8|12255.8|13317
1704394800000|2024-01-04 19:00:00|12281.7|12277.7|12287.9|12283.9|12294.2|12290.2|12266.1|12262.1|13192
1704398400000|2024-01-04 20:00:00|12291.1|12287.1|12281.7|12277.7|12291.1|12287.1|12275.4|12271.4|10308
1704402000000|2024-01-04 21:00:00|12278.6|12274.6|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|8858
1704409200000|2024-01-04 23:00:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|1741
1704412800000|2024-01-05 00:00:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12266.1|12262.1|2569
1704416400000|2024-01-05 01:00:00|12277|12273|12275.4|12271.4|12291.1|12287.1|12275.4|12271.4|2789
1704420000000|2024-01-05 02:00:00|12278.6|12274.6|12272.3|12268.3|12278.6|12274.6|12266.1|12262.1|2384
1704423600000|2024-01-05 03:00:00|12275.4|12271.4|12269.2|12265.2|12275.4|12271.4|12266.1|12262.1|1412
1704427200000|2024-01-05 04:00:00|12266.1|12262.1|12269.2|12265.2|12278.6|12274.6|12266.1|12262.1|1388
1704430800000|2024-01-05 05:00:00|12266.1|12262.1|12266.1|12262.1|12272.3|12268.3|12262.9|12258.9|1802
1704434400000|2024-01-05 06:00:00|12262.9|12258.9|12244.2|12240.2|12262.9|12258.9|12234.8|12230.8|3165
1704438000000|2024-01-05 07:00:00|12247.3|12243.3|12247.3|12243.3|12262.9|12258.9|12241.1|12237.1|3945
1704441600000|2024-01-05 08:00:00|12248.9|12244.9|12237.9|12233.9|12256.7|12252.7|12237.9|12233.9|3988
1704445200000|2024-01-05 09:00:00|12234.8|12230.8|12228.6|12224.6|12247.3|12243.3|12225.4|12221.4|4040
1704448800000|2024-01-05 10:00:00|12225.4|12221.4|12206.7|12202.7|12228.6|12224.6|12200.4|12196.4|11863
1704452400000|2024-01-05 11:00:00|12203.6|12199.6|12212.9|12208.9|12219.2|12215.2|12197.3|12193.3|4063
1704456000000|2024-01-05 12:00:00|12211.4|12207.4|12206.7|12202.7|12222.3|12218.3|12206.7|12202.7|6470
1704459600000|2024-01-05 13:00:00|12209.8|12205.8|12187.9|12183.9|12225.4|12221.4|12131.7|12127.7|37120
1704463200000|2024-01-05 14:00:00|12186.4|12182.4|12203.6|12199.6|12219.2|12215.2|12178.6|12174.6|24357
1704466800000|2024-01-05 15:00:00|12205.1|12201.1|12272.3|12268.3|12325.4|12321.4|12205.1|12201.1|44753
1704470400000|2024-01-05 16:00:00|12275.4|12271.4|12247.3|12243.3|12303.6|12299.6|12247.3|12243.3|20925
1704474000000|2024-01-05 17:00:00|12250.4|12246.4|12200.4|12196.4|12250.4|12246.4|12197.3|12193.3|15533
1704477600000|2024-01-05 18:00:00|12203.6|12199.6|12212.9|12208.9|12216.1|12212.1|12187.9|12183.9|15764
1704481200000|2024-01-05 19:00:00|12216.1|12212.1|12203.6|12199.6|12225.4|12221.4|12203.6|12199.6|8533
1704484800000|2024-01-05 20:00:00|12206.7|12202.7|12194.2|12190.2|12206.7|12202.7|12187.9|12183.9|11763
1704488400000|2024-01-05 21:00:00|12191.1|12187.1|12197.3|12193.3|12200.4|12196.4|12187.9|12183.9|7197
1704668400000|2024-01-07 23:00:00|12200.4|12196.4|12178.6|12174.6|12200.4|12196.4|12172.3|12168.3|3094
1704672000000|2024-01-08 00:00:00|12175.4|12171.4|12184.8|12180.8|12187.9|12183.9|12175.4|12171.4|1471
1704675600000|2024-01-08 01:00:00|12187.9|12183.9|12194.2|12190.2|12194.2|12190.2|12184.8|12180.8|732
1704679200000|2024-01-08 02:00:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|1024
1704682800000|2024-01-08 03:00:00|12181.7|12177.7|12172.3|12168.3|12184.8|12180.8|12169.2|12165.2|1189
1704686400000|2024-01-08 04:00:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|1889
1704690000000|2024-01-08 05:00:00|12166.1|12162.1|12178.6|12174.6|12181.7|12177.7|12166.1|12162.1|1122
1704693600000|2024-01-08 06:00:00|12175.4|12171.4|12181.7|12177.7|12184.8|12180.8|12172.3|12168.3|776
1704697200000|2024-01-08 07:00:00|12178.6|12174.6|12184.8|12180.8|12194.2|12190.2|12178.6|12174.6|2923
1704700800000|2024-01-08 08:00:00|12187.9|12183.9|12187.9|12183.9|12203.6|12199.6|12166.1|12162.1|6109
1704704400000|2024-01-08 09:00:00|12184.8|12180.8|12234.8|12230.8|12241.1|12237.1|12181.7|12177.7|5833
1704708000000|2024-01-08 10:00:00|12231.7|12227.7|12212.9|12208.9|12234.8|12230.8|12209.8|12205.8|4390
1704711600000|2024-01-08 11:00:00|12209.8|12205.8|12194.2|12190.2|12212.9|12208.9|12191.1|12187.1|3859
1704715200000|2024-01-08 12:00:00|12191.1|12187.1|12187.9|12183.9|12197.3|12193.3|12169.2|12165.2|5895
1704718800000|2024-01-08 13:00:00|12189.5|12185.5|12172.3|12168.3|12203.6|12199.6|12162.9|12158.9|17359
1704722400000|2024-01-08 14:00:00|12175.4|12171.4|12237.9|12233.9|12241.1|12237.1|12172.3|12168.3|19291
1704726000000|2024-01-08 15:00:00|12234.8|12230.8|12266.1|12262.1|12278.6|12274.6|12234.8|12230.8|18792
1704729600000|2024-01-08 16:00:00|12269.2|12265.2|12284.8|12280.8|12300.4|12296.4|12262.9|12258.9|14932
1704733200000|2024-01-08 17:00:00|12287.9|12283.9|12284.8|12280.8|12294.2|12290.2|12278.6|12274.6|6893
1704736800000|2024-01-08 18:00:00|12287.9|12283.9|12253.6|12249.6|12287.9|12283.9|12250.4|12246.4|11663
1704740400000|2024-01-08 19:00:00|12256.7|12252.7|12253.6|12249.6|12269.2|12265.2|12253.6|12249.6|13541
1704744000000|2024-01-08 20:00:00|12256.7|12252.7|12269.2|12265.2|12272.3|12268.3|12237.9|12233.9|23091
1704747600000|2024-01-08 21:00:00|12266.1|12262.1|12219.2|12215.2|12269.2|12265.2|12209.8|12205.8|19517
1704754800000|2024-01-08 23:00:00|12222.3|12218.3|12231.7|12227.7|12231.7|12227.7|12219.2|12215.2|1453
1704758400000|2024-01-09 00:00:00|12228.6|12224.6|12234.8|12230.8|12244.2|12240.2|12228.6|12224.6|1462
1704762000000|2024-01-09 01:00:00|12237.9|12233.9|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|961
1704765600000|2024-01-09 02:00:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|916
1704769200000|2024-01-09 03:00:00|12241.1|12237.1|12253.6|12249.6|12256.7|12252.7|12241.1|12237.1|1001
1704772800000|2024-01-09 04:00:00|12250.4|12246.4|12250.4|12246.4|12256.7|12252.7|12244.2|12240.2|1820
1704776400000|2024-01-09 05:00:00|12247.3|12243.3|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|3661
1704780000000|2024-01-09 06:00:00|12244.2|12240.2|12237.9|12233.9|12244.2|12240.2|12234.8|12230.8|1597
1704783600000|2024-01-09 07:00:00|12234.8|12230.8|12228.6|12224.6|12241.1|12237.1|12222.3|12218.3|3260
1704787200000|2024-01-09 08:00:00|12231.7|12227.7|12203.6|12199.6|12231.7|12227.7|12197.3|12193.3|5546
1704790800000|2024-01-09 09:00:00|12206.7|12202.7|12191.1|12187.1|12212.9|12208.9|12187.9|12183.9|3887
1704794400000|2024-01-09 10:00:00|12187.9|12183.9|12197.3|12193.3|12209.8|12205.8|12184.8|12180.8|3675
1704798000000|2024-01-09 11:00:00|12200.4|12196.4|12187.9|12183.9|12200.4|12196.4|12184.8|12180.8|2562
1704801600000|2024-01-09 12:00:00|12184.8|12180.8|12206.7|12202.7|12212.9|12208.9|12184.8|12180.8|6172
1704805200000|2024-01-09 13:00:00|12209.8|12205.8|12228.6|12224.6|12228.6|12224.6|12184.8|12180.8|14721
1704808800000|2024-01-09 14:00:00|12225.4|12221.4|12262.9|12258.9|12262.9|12258.9|12225.4|12221.4|20740
1704812400000|2024-01-09 15:00:00|12266.1|12262.1|12253.6|12249.6|12278.6|12274.6|12241.1|12237.1|16872
1704816000000|2024-01-09 16:00:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12237.9|12233.9|9750
1704819600000|2024-01-09 17:00:00|12247.3|12243.3|12250.4|12246.4|12259.8|12255.8|12234.8|12230.8|8016
1704823200000|2024-01-09 18:00:00|12247.3|12243.3|12241.1|12237.1|12262.9|12258.9|12225.4|12221.4|13093
1704826800000|2024-01-09 19:00:00|12237.9|12233.9|12241.1|12237.1|12256.7|12252.7|12231.7|12227.7|13854
1704830400000|2024-01-09 20:00:00|12244.2|12240.2|12244.2|12240.2|12253.6|12249.6|12241.1|12237.1|10372
1704834000000|2024-01-09 21:00:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12234.8|12230.8|7469
1704841200000|2024-01-09 23:00:00|12247.3|12243.3|12256.7|12252.7|12259.8|12255.8|12244.2|12240.2|1641
1704844800000|2024-01-10 00:00:00|12259.8|12255.8|12250.4|12246.4|12262.9|12258.9|12241.1|12237.1|1645
1704848400000|2024-01-10 01:00:00|12247.3|12243.3|12237.9|12233.9|12250.4|12246.4|12237.9|12233.9|1506
1704852000000|2024-01-10 02:00:00|12236.4|12232.4|12234.8|12230.8|12237.9|12233.9|12231.7|12227.7|1133
1704855600000|2024-01-10 03:00:00|12237.9|12233.9|12231.7|12227.7|12241.1|12237.1|12228.6|12224.6|717
1704859200000|2024-01-10 04:00:00|12234.8|12230.8|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|1088
1704862800000|2024-01-10 05:00:00|12237.9|12233.9|12228.6|12224.6|12237.9|12233.9|12228.6|12224.6|578
1704866400000|2024-01-10 06:00:00|12225.4|12221.4|12225.4|12221.4|12231.7|12227.7|12219.2|12215.2|2127
1704870000000|2024-01-10 07:00:00|12228.6|12224.6|12250.4|12246.4|12256.7|12252.7|12216.1|12212.1|3489
1704873600000|2024-01-10 08:00:00|12253.6|12249.6|12269.2|12265.2|12269.2|12265.2|12247.3|12243.3|5151
1704877200000|2024-01-10 09:00:00|12267.6|12263.6|12278.6|12274.6|12281.7|12277.7|12262.9|12258.9|5808
1704880800000|2024-01-10 10:00:00|12275.4|12271.4|12275.4|12271.4|12294.2|12290.2|12272.3|12268.3|3825
1704884400000|2024-01-10 11:00:00|12272.3|12268.3|12259.8|12255.8|12281.7|12277.7|12259.8|12255.8|2884
1704888000000|2024-01-10 12:00:00|12262.9|12258.9|12259.8|12255.8|12272.3|12268.3|12250.4|12246.4|5266
1704891600000|2024-01-10 13:00:00|12256.7|12252.7|12269.2|12265.2|12284.8|12280.8|12253.6|12249.6|10920
1704895200000|2024-01-10 14:00:00|12272.3|12268.3|12253.6|12249.6|12278.6|12274.6|12250.4|12246.4|13930
1704898800000|2024-01-10 15:00:00|12250.4|12246.4|12244.2|12240.2|12253.6|12249.6|12225.4|12221.4|14418
1704902400000|2024-01-10 16:00:00|12241.1|12237.1|12234.8|12230.8|12253.6|12249.6|12219.2|12215.2|11645
1704906000000|2024-01-10 17:00:00|12237.9|12233.9|12228.6|12224.6|12237.9|12233.9|12222.3|12218.3|10104
1704909600000|2024-01-10 18:00:00|12225.4|12221.4|12216.1|12212.1|12234.8|12230.8|12209.8|12205.8|17044
1704913200000|2024-01-10 19:00:00|12214.5|12210.5|12219.2|12215.2|12222.3|12218.3|12203.6|12199.6|9139
1704916800000|2024-01-10 20:00:00|12222.3|12218.3|12200.4|12196.4|12225.4|12221.4|12197.3|12193.3|15032
1704920400000|2024-01-10 21:00:00|12203.6|12199.6|12216.1|12212.1|12219.2|12215.2|12197.3|12193.3|9182
1704927600000|2024-01-10 23:00:00|12219.2|12215.2|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|814
1704931200000|2024-01-11 00:00:00|12222.3|12218.3|12228.6|12224.6|12228.6|12224.6|12219.2|12215.2|953
1704934800000|2024-01-11 01:00:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12219.2|12215.2|1278
1704938400000|2024-01-11 02:00:00|12228.6|12224.6|12225.4|12221.4|12234.8|12230.8|12222.3|12218.3|1065
1704942000000|2024-01-11 03:00:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|687
1704945600000|2024-01-11 04:00:00|12219.2|12215.2|12228.6|12224.6|12228.6|12224.6|12219.2|12215.2|491
1704949200000|2024-01-11 05:00:00|12225.4|12221.4|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|940
1704952800000|2024-01-11 06:00:00|12230.1|12226.1|12247.3|12243.3|12250.4|12246.4|12228.6|12224.6|3003
1704956400000|2024-01-11 07:00:00|12244.2|12240.2|12262.9|12258.9|12262.9|12258.9|12241.1|12237.1|3228
1704960000000|2024-01-11 08:00:00|12266.1|12262.1|12272.3|12268.3|12284.8|12280.8|12259.8|12255.8|5550
1704963600000|2024-01-11 09:00:00|12269.2|12265.2|12269.2|12265.2|12275.4|12271.4|12266.1|12262.1|3149
1704967200000|2024-01-11 10:00:00|12272.3|12268.3|12275.4|12271.4|12281.7|12277.7|12266.1|12262.1|3481
1704970800000|2024-01-11 11:00:00|12272.3|12268.3|12281.7|12277.7|12281.7|12277.7|12269.2|12265.2|3269
1704974400000|2024-01-11 12:00:00|12278.6|12274.6|12269.2|12265.2|12291.1|12287.1|12266.1|12262.1|7292
1704978000000|2024-01-11 13:00:00|12266.1|12262.1|12156.7|12152.7|12331.7|12327.7|12150.4|12146.4|40900
1704981600000|2024-01-11 14:00:00|12153.6|12149.6|12194.2|12190.2|12225.4|12221.4|12153.6|12149.6|33844
1704985200000|2024-01-11 15:00:00|12191.1|12187.1|12200.4|12196.4|12206.7|12202.7|12172.3|12168.3|25252
1704988800000|2024-01-11 16:00:00|12203.6|12199.6|12187.9|12183.9|12203.6|12199.6|12169.2|12165.2|18924
1704992400000|2024-01-11 17:00:00|12191.1|12187.1|12181.7|12177.7|12200.4|12196.4|12162.9|12158.9|14536
1704996000000|2024-01-11 18:00:00|12178.6|12174.6|12225.4|12221.4|12228.6|12224.6|12178.6|12174.6|17765
1704999600000|2024-01-11 19:00:00|12222.3|12218.3|12275.4|12271.4|12281.7|12277.7|12222.3|12218.3|17606
1705003200000|2024-01-11 20:00:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12253.6|12249.6|14264
1705006800000|2024-01-11 21:00:00|12272.3|12268.3|12287.9|12283.9|12291.1|12287.1|12262.9|12258.9|12274
1705014000000|2024-01-11 23:00:00|12291.1|12287.1|12294.2|12290.2|12300.4|12296.4|12278.6|12274.6|2413
1705017600000|2024-01-12 00:00:00|12295.8|12291.8|12281.7|12277.7|12300.4|12296.4|12269.2|12265.2|3194
1705021200000|2024-01-12 01:00:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|1772
1705024800000|2024-01-12 02:00:00|12275.4|12271.4|12284.8|12280.8|12287.9|12283.9|12272.3|12268.3|1041
1705028400000|2024-01-12 03:00:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|1482
1705032000000|2024-01-12 04:00:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|1211
1705035600000|2024-01-12 05:00:00|12278.6|12274.6|12266.1|12262.1|12284.8|12280.8|12266.1|12262.1|1488
1705039200000|2024-01-12 06:00:00|12269.2|12265.2|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|803
1705042800000|2024-01-12 07:00:00|12275.4|12271.4|12262.9|12258.9|12275.4|12271.4|12259.8|12255.8|3767
1705046400000|2024-01-12 08:00:00|12259.8|12255.8|12297.3|12293.3|12303.6|12299.6|12259.8|12255.8|7775
1705050000000|2024-01-12 09:00:00|12294.2|12290.2|12269.2|12265.2|12297.3|12293.3|12266.1|12262.1|3426
1705053600000|2024-01-12 10:00:00|12266.1|12262.1|12272.3|12268.3|12284.8|12280.8|12266.1|12262.1|3194
1705057200000|2024-01-12 11:00:00|12275.4|12271.4|12247.3|12243.3|12278.6|12274.6|12247.3|12243.3|4612
1705060800000|2024-01-12 12:00:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12237.9|12233.9|5261
1705064400000|2024-01-12 13:00:00|12245.8|12241.8|12272.3|12268.3|12284.8|12280.8|12231.7|12227.7|24419
1705068000000|2024-01-12 14:00:00|12275.4|12271.4|12322.3|12318.3|12341.1|12337.1|12250.4|12246.4|31866
1705071600000|2024-01-12 15:00:00|12319.2|12315.2|12291.1|12287.1|12334.8|12330.8|12281.7|12277.7|23759
1705075200000|2024-01-12 16:00:00|12289.5|12285.5|12275.4|12271.4|12303.6|12299.6|12262.9|12258.9|17159
1705078800000|2024-01-12 17:00:00|12272.3|12268.3|12259.8|12255.8|12281.7|12277.7|12259.8|12255.8|10575
1705082400000|2024-01-12 18:00:00|12262.9|12258.9|12272.3|12268.3|12275.4|12271.4|12247.3|12243.3|10331
1705086000000|2024-01-12 19:00:00|12269.2|12265.2|12291.1|12287.1|12294.2|12290.2|12269.2|12265.2|10043
1705089600000|2024-01-12 20:00:00|12287.9|12283.9|12294.2|12290.2|12294.2|12290.2|12275.4|12271.4|11920
1705093200000|2024-01-12 21:00:00|12291.1|12287.1|12312.9|12308.9|12322.3|12318.3|12291.1|12287.1|11644
1705273200000|2024-01-14 23:00:00|12302|12298|12287.9|12283.9|12302|12298|12284.8|12280.8|2271
1705276800000|2024-01-15 00:00:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12284.8|12280.8|835
1705280400000|2024-01-15 01:00:00|12287.9|12283.9|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|745
1705284000000|2024-01-15 02:00:00|12300.4|12296.4|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|722
1705287600000|2024-01-15 03:00:00|12303.6|12299.6|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|1138
1705291200000|2024-01-15 04:00:00|12303.6|12299.6|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|878
1705294800000|2024-01-15 05:00:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|308
1705298400000|2024-01-15 06:00:00|12306.7|12302.7|12297.3|12293.3|12309.8|12305.8|12294.2|12290.2|592
1705302000000|2024-01-15 07:00:00|12300.4|12296.4|12262.9|12258.9|12300.4|12296.4|12262.9|12258.9|1822
1705305600000|2024-01-15 08:00:00|12259.8|12255.8|12262.9|12258.9|12272.3|12268.3|12253.6|12249.6|2714
1705309200000|2024-01-15 09:00:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12256.7|12252.7|1389
1705312800000|2024-01-15 10:00:00|12267.6|12263.6|12256.7|12252.7|12267.6|12263.6|12250.4|12246.4|1335
1705316400000|2024-01-15 11:00:00|12259.8|12255.8|12237.9|12233.9|12259.8|12255.8|12237.9|12233.9|1674
1705320000000|2024-01-15 12:00:00|12234.8|12230.8|12234.8|12230.8|12241.1|12237.1|12231.7|12227.7|2486
1705323600000|2024-01-15 13:00:00|12237.9|12233.9|12250.4|12246.4|12250.4|12246.4|12231.7|12227.7|3188
1705327200000|2024-01-15 14:00:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|1817
1705330800000|2024-01-15 15:00:00|12253.6|12249.6|12269.2|12265.2|12269.2|12265.2|12250.4|12246.4|1722
1705334400000|2024-01-15 16:00:00|12266.1|12262.1|12253.6|12249.6|12269.2|12265.2|12253.6|12249.6|2429
1705338000000|2024-01-15 17:00:00|12250.4|12246.4|12262.9|12258.9|12266.1|12262.1|12250.4|12246.4|1285
1705341600000|2024-01-15 18:00:00|12264.5|12260.5|12266.1|12262.1|12267.6|12263.6|12262.9|12258.9|0
1705345200000|2024-01-15 19:00:00|12264.5|12260.5|12267.6|12263.6|12267.6|12263.6|12264.5|12260.5|0
1705348800000|2024-01-15 20:00:00|12264.5|12260.5|12264.5|12260.5|12264.5|12260.5|12264.5|12260.5|0
1705359600000|2024-01-15 23:00:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12250.4|12246.4|1104
1705363200000|2024-01-16 00:00:00|12250.4|12246.4|12237.9|12233.9|12259.8|12255.8|12231.7|12227.7|2843
1705366800000|2024-01-16 01:00:00|12234.8|12230.8|12231.7|12227.7|12237.9|12233.9|12222.3|12218.3|2772
1705370400000|2024-01-16 02:00:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12219.2|12215.2|1191
1705374000000|2024-01-16 03:00:00|12234.8|12230.8|12228.6|12224.6|12237.9|12233.9|12225.4|12221.4|1150
1705377600000|2024-01-16 04:00:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|665
1705381200000|2024-01-16 05:00:00|12228.6|12224.6|12228.6|12224.6|12234.8|12230.8|12225.4|12221.4|980
1705384800000|2024-01-16 06:00:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12222.3|12218.3|882
1705388400000|2024-01-16 07:00:00|12234.8|12230.8|12222.3|12218.3|12234.8|12230.8|12219.2|12215.2|3846
1705392000000|2024-01-16 08:00:00|12225.4|12221.4|12222.3|12218.3|12247.3|12243.3|12219.2|12215.2|6360
1705395600000|2024-01-16 09:00:00|12225.4|12221.4|12225.4|12221.4|12234.8|12230.8|12216.1|12212.1|4710
1705399200000|2024-01-16 10:00:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12212.9|12208.9|3732
1705402800000|2024-01-16 11:00:00|12225.4|12221.4|12216.1|12212.1|12225.4|12221.4|12209.8|12205.8|2466
1705406400000|2024-01-16 12:00:00|12214.5|12210.5|12234.8|12230.8|12234.8|12230.8|12206.7|12202.7|5794
1705410000000|2024-01-16 13:00:00|12231.7|12227.7|12194.2|12190.2|12231.7|12227.7|12191.1|12187.1|25777
1705413600000|2024-01-16 14:00:00|12197.3|12193.3|12187.9|12183.9|12219.2|12215.2|12175.4|12171.4|27910
1705417200000|2024-01-16 15:00:00|12184.8|12180.8|12191.1|12187.1|12216.1|12212.1|12184.8|12180.8|20903
1705420800000|2024-01-16 16:00:00|12194.2|12190.2|12141.1|12137.1|12194.2|12190.2|12134.8|12130.8|37745
1705424400000|2024-01-16 17:00:00|12137.9|12133.9|12087.9|12083.9|12141.1|12137.1|12087.9|12083.9|19077
1705428000000|2024-01-16 18:00:00|12091.1|12087.1|12097.3|12093.3|12103.6|12099.6|12087.9|12083.9|15040
1705431600000|2024-01-16 19:00:00|12094.2|12090.2|12106.7|12102.7|12116.1|12112.1|12094.2|12090.2|18772
1705435200000|2024-01-16 20:00:00|12109.8|12105.8|12109.8|12105.8|12116.1|12112.1|12100.4|12096.4|20344
1705438800000|2024-01-16 21:00:00|12106.7|12102.7|12116.1|12112.1|12125.4|12121.4|12100.4|12096.4|11902
1705446000000|2024-01-16 23:00:00|12112.9|12108.9|12116.1|12112.1|12122.3|12118.3|12109.8|12105.8|1700
1705449600000|2024-01-17 00:00:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12091.1|12087.1|3120
1705453200000|2024-01-17 01:00:00|12106.7|12102.7|12131.7|12127.7|12134.8|12130.8|12106.7|12102.7|2939
1705456800000|2024-01-17 02:00:00|12134.8|12130.8|12128.6|12124.6|12142.6|12138.6|12128.6|12124.6|2181
1705460400000|2024-01-17 03:00:00|12131.7|12127.7|12122.3|12118.3|12131.7|12127.7|12119.2|12115.2|2041
1705464000000|2024-01-17 04:00:00|12125.4|12121.4|12119.2|12115.2|12125.4|12121.4|12116.1|12112.1|1091
1705467600000|2024-01-17 05:00:00|12122.3|12118.3|12116.1|12112.1|12122.3|12118.3|12116.1|12112.1|801
1705471200000|2024-01-17 06:00:00|12112.9|12108.9|12122.3|12118.3|12131.7|12127.7|12103.6|12099.6|3740
1705474800000|2024-01-17 07:00:00|12125.4|12121.4|12097.3|12093.3|12125.4|12121.4|12094.2|12090.2|10988
1705478400000|2024-01-17 08:00:00|12094.2|12090.2|12116.1|12112.1|12137.9|12133.9|12094.2|12090.2|8995
1705482000000|2024-01-17 09:00:00|12112.9|12108.9|12153.6|12149.6|12156.7|12152.7|12106.7|12102.7|8672
1705485600000|2024-01-17 10:00:00|12156.7|12152.7|12131.7|12127.7|12156.7|12152.7|12131.7|12127.7|4281
1705489200000|2024-01-17 11:00:00|12134.8|12130.8|12131.7|12127.7|12137.9|12133.9|12125.4|12121.4|4094
1705492800000|2024-01-17 12:00:00|12128.6|12124.6|12109.8|12105.8|12141.1|12137.1|12106.7|12102.7|7109
1705496400000|2024-01-17 13:00:00|12106.7|12102.7|12062.9|12058.9|12119.2|12115.2|12056.7|12052.7|36312
1705500000000|2024-01-17 14:00:00|12066.1|12062.1|12059.8|12055.8|12094.2|12090.2|12053.6|12049.6|30492
1705503600000|2024-01-17 15:00:00|12056.7|12052.7|12081.7|12077.7|12081.7|12077.7|12041.1|12037.1|27540
1705507200000|2024-01-17 16:00:00|12078.6|12074.6|12094.2|12090.2|12100.4|12096.4|12075.4|12071.4|20387
1705510800000|2024-01-17 17:00:00|12091.1|12087.1|12106.7|12102.7|12109.8|12105.8|12081.7|12077.7|14837
1705514400000|2024-01-17 18:00:00|12103.6|12099.6|12075.4|12071.4|12106.7|12102.7|12066.1|12062.1|15429
1705518000000|2024-01-17 19:00:00|12078.6|12074.6|12078.6|12074.6|12087.9|12083.9|12069.2|12065.2|12027
1705521600000|2024-01-17 20:00:00|12081.7|12077.7|12081.7|12077.7|12087.9|12083.9|12075.4|12071.4|12079
1705525200000|2024-01-17 21:00:00|12078.6|12074.6|12075.4|12071.4|12081.7|12077.7|12066.1|12062.1|10581
1705532400000|2024-01-17 23:00:00|12077|12073|12075.4|12071.4|12081.7|12077.7|12072.3|12068.3|1206
1705536000000|2024-01-18 00:00:00|12072.3|12068.3|12087.9|12083.9|12087.9|12083.9|12072.3|12068.3|3156
1705539600000|2024-01-18 01:00:00|12084.8|12080.8|12091.1|12087.1|12094.2|12090.2|12084.8|12080.8|2457
1705543200000|2024-01-18 02:00:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12091.1|12087.1|1766
1705546800000|2024-01-18 03:00:00|12095.8|12091.8|12087.9|12083.9|12097.3|12093.3|12084.8|12080.8|1391
1705550400000|2024-01-18 04:00:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12084.8|12080.8|861
1705554000000|2024-01-18 05:00:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|615
1705557600000|2024-01-18 06:00:00|12094.2|12090.2|12097.3|12093.3|12103.6|12099.6|12091.1|12087.1|1924
1705561200000|2024-01-18 07:00:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12081.7|12077.7|3762
1705564800000|2024-01-18 08:00:00|12094.2|12090.2|12091.1|12087.1|12106.7|12102.7|12087.9|12083.9|6625
1705568400000|2024-01-18 09:00:00|12094.2|12090.2|12103.6|12099.6|12112.9|12108.9|12092.6|12088.6|5100
1705572000000|2024-01-18 10:00:00|12106.7|12102.7|12100.4|12096.4|12106.7|12102.7|12094.2|12090.2|4569
1705575600000|2024-01-18 11:00:00|12103.6|12099.6|12091.1|12087.1|12103.6|12099.6|12078.6|12074.6|3782
1705579200000|2024-01-18 12:00:00|12094.2|12090.2|12084.8|12080.8|12109.8|12105.8|12078.6|12074.6|6583
1705582800000|2024-01-18 13:00:00|12081.7|12077.7|12037.9|12033.9|12094.2|12090.2|12031.7|12027.7|21555
1705586400000|2024-01-18 14:00:00|12034.8|12030.8|12050.4|12046.4|12069.2|12065.2|12031.7|12027.7|20893
1705590000000|2024-01-18 15:00:00|12047.3|12043.3|12028.6|12024.6|12059.8|12055.8|12028.6|12024.6|14940
1705593600000|2024-01-18 16:00:00|12027|12023|12000.4|11996.4|12037.9|12033.9|11994.2|11990.2|19606
1705597200000|2024-01-18 17:00:00|11997.3|11993.3|11981.7|11977.7|12000.4|11996.4|11975.4|11971.4|18588
1705600800000|2024-01-18 18:00:00|11980.1|11976.1|11994.2|11990.2|12003.6|11999.6|11972.3|11968.3|14195
1705604400000|2024-01-18 19:00:00|11991.1|11987.1|11994.2|11990.2|12012.9|12008.9|11987.9|11983.9|15080
1705608000000|2024-01-18 20:00:00|11991.1|11987.1|12003.6|11999.6|12006.7|12002.7|11991.1|11987.1|11312
1705611600000|2024-01-18 21:00:00|12000.4|11996.4|12000.4|11996.4|12009.8|12005.8|11994.2|11990.2|14810
1705618800000|2024-01-18 23:00:00|12003.6|11999.6|11991.1|11987.1|12009.8|12005.8|11978.6|11974.6|2270
1705622400000|2024-01-19 00:00:00|11994.2|11990.2|11966.1|11962.1|11997.3|11993.3|11961.4|11957.4|5243
1705626000000|2024-01-19 01:00:00|11969.2|11965.2|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|2358
1705629600000|2024-01-19 02:00:00|11966.1|11962.1|11981.7|11977.7|11981.7|11977.7|11966.1|11962.1|2524
1705633200000|2024-01-19 03:00:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11969.2|11965.2|1424
1705636800000|2024-01-19 04:00:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|1586
1705640400000|2024-01-19 05:00:00|11975.4|11971.4|11966.1|11962.1|11975.4|11971.4|11962.9|11958.9|954
1705644000000|2024-01-19 06:00:00|11969.2|11965.2|11962.9|11958.9|11975.4|11971.4|11959.8|11955.8|9352
1705647600000|2024-01-19 07:00:00|11966.1|11962.1|11981.7|11977.7|11984.8|11980.8|11962.9|11958.9|5857
1705651200000|2024-01-19 08:00:00|11984.8|11980.8|11987.9|11983.9|11997.3|11993.3|11978.6|11974.6|7306
1705654800000|2024-01-19 09:00:00|11984.8|11980.8|11994.2|11990.2|12006.7|12002.7|11981.7|11977.7|5080
1705658400000|2024-01-19 10:00:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11991.1|11987.1|3288
1705662000000|2024-01-19 11:00:00|11997.3|11993.3|12019.2|12015.2|12022.3|12018.3|11997.3|11993.3|4534
1705665600000|2024-01-19 12:00:00|12016.1|12012.1|12003.6|11999.6|12022.3|12018.3|11991.1|11987.1|6658
1705669200000|2024-01-19 13:00:00|12005.1|12001.1|11997.3|11993.3|12025.4|12021.4|11981.7|11977.7|18844
1705672800000|2024-01-19 14:00:00|12000.4|11996.4|11969.2|11965.2|12009.8|12005.8|11947.3|11943.3|22327
1705676400000|2024-01-19 15:00:00|11977|11973|11975.4|11971.4|11983.3|11979.3|11931.7|11927.7|29209
1705680000000|2024-01-19 16:00:00|11972.3|11968.3|11981.7|11977.7|11994.2|11990.2|11972.3|11968.3|15127
1705683600000|2024-01-19 17:00:00|11984.8|11980.8|12000.4|11996.4|12000.4|11996.4|11969.2|11965.2|11249
1705687200000|2024-01-19 18:00:00|11997.3|11993.3|11991.1|11987.1|12000.4|11996.4|11984.8|11980.8|7306
1705690800000|2024-01-19 19:00:00|11994.2|11990.2|12003.6|11999.6|12016.1|12012.1|11987.9|11983.9|10531
1705694400000|2024-01-19 20:00:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|11997.3|11993.3|10473
1705698000000|2024-01-19 21:00:00|12009.8|12005.8|12034.8|12030.8|12041.1|12037.1|12009.8|12005.8|10383
1705878000000|2024-01-21 23:00:00|12028.6|12024.6|12022.3|12018.3|12028.6|12024.6|12012.9|12008.9|1949
1705881600000|2024-01-22 00:00:00|12023.9|12019.9|12041.1|12037.1|12041.1|12037.1|12023.9|12019.9|2182
1705885200000|2024-01-22 01:00:00|12037.9|12033.9|12056.7|12052.7|12059.8|12055.8|12037.9|12033.9|3181
1705888800000|2024-01-22 02:00:00|12059.8|12055.8|12069.2|12065.2|12072.3|12068.3|12053.6|12049.6|2808
1705892400000|2024-01-22 03:00:00|12072.3|12068.3|12066.1|12062.1|12075.4|12071.4|12066.1|12062.1|2233
1705896000000|2024-01-22 04:00:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|448
1705899600000|2024-01-22 05:00:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|1299
1705903200000|2024-01-22 06:00:00|12061.4|12057.4|12053.6|12049.6|12069.2|12065.2|12053.6|12049.6|3397
1705906800000|2024-01-22 07:00:00|12050.4|12046.4|12050.4|12046.4|12056.7|12052.7|12044.2|12040.2|2854
1705910400000|2024-01-22 08:00:00|12047.3|12043.3|12025.4|12021.4|12047.3|12043.3|12022.3|12018.3|5929
1705914000000|2024-01-22 09:00:00|12028.6|12024.6|12044.2|12040.2|12047.3|12043.3|12022.3|12018.3|3429
1705917600000|2024-01-22 10:00:00|12047.3|12043.3|12059.8|12055.8|12066.1|12062.1|12047.3|12043.3|2540
1705921200000|2024-01-22 11:00:00|12056.7|12052.7|12081.7|12077.7|12087.9|12083.9|12056.7|12052.7|4168
1705924800000|2024-01-22 12:00:00|12078.6|12074.6|12097.3|12093.3|12097.3|12093.3|12078.6|12074.6|7699
1705928400000|2024-01-22 13:00:00|12100.4|12096.4|12103.6|12099.6|12116.1|12112.1|12078.6|12074.6|19703
1705932000000|2024-01-22 14:00:00|12100.4|12096.4|12094.2|12090.2|12100.4|12096.4|12075.4|12071.4|13295
1705935600000|2024-01-22 15:00:00|12091.1|12087.1|12081.7|12077.7|12112.9|12108.9|12078.6|12074.6|12936
1705939200000|2024-01-22 16:00:00|12078.6|12074.6|12084.8|12080.8|12087.9|12083.9|12069.2|12065.2|7917
1705942800000|2024-01-22 17:00:00|12081.7|12077.7|12072.3|12068.3|12084.8|12080.8|12066.1|12062.1|5948
1705946400000|2024-01-22 18:00:00|12069.2|12065.2|12056.7|12052.7|12072.3|12068.3|12050.4|12046.4|7802
1705950000000|2024-01-22 19:00:00|12059.8|12055.8|12072.3|12068.3|12075.4|12071.4|12050.4|12046.4|7960
1705953600000|2024-01-22 20:00:00|12069.2|12065.2|12069.2|12065.2|12075.4|12071.4|12059.8|12055.8|8968
1705957200000|2024-01-22 21:00:00|12066.1|12062.1|12059.8|12055.8|12069.2|12065.2|12053.6|12049.6|7080
1705964400000|2024-01-22 23:00:00|12062.9|12058.9|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|1271
1705968000000|2024-01-23 00:00:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12056.7|12052.7|2001
1705971600000|2024-01-23 01:00:00|12069.2|12065.2|12062.9|12058.9|12075.4|12071.4|12059.8|12055.8|1405
1705975200000|2024-01-23 02:00:00|12066.1|12062.1|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|790
1705978800000|2024-01-23 03:00:00|12064.5|12060.5|12081.7|12077.7|12081.7|12077.7|12059.8|12055.8|1834
1705982400000|2024-01-23 04:00:00|12078.6|12074.6|12072.3|12068.3|12081.7|12077.7|12072.3|12068.3|587
1705986000000|2024-01-23 05:00:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12072.3|12068.3|872
1705989600000|2024-01-23 06:00:00|12077|12073|12072.3|12068.3|12084.8|12080.8|12069.2|12065.2|1312
1705993200000|2024-01-23 07:00:00|12069.2|12065.2|12044.2|12040.2|12069.2|12065.2|12041.1|12037.1|4129
1705996800000|2024-01-23 08:00:00|12041.1|12037.1|12025.4|12021.4|12044.2|12040.2|12022.3|12018.3|4549
1706000400000|2024-01-23 09:00:00|12022.3|12018.3|12031.7|12027.7|12034.8|12030.8|12019.2|12015.2|3582
1706004000000|2024-01-23 10:00:00|12028.6|12024.6|12019.2|12015.2|12031.7|12027.7|12016.1|12012.1|3734
1706007600000|2024-01-23 11:00:00|12016.1|12012.1|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|2233
1706011200000|2024-01-23 12:00:00|12012.9|12008.9|12016.1|12012.1|12025.4|12021.4|12006.7|12002.7|4510
1706014800000|2024-01-23 13:00:00|12019.2|12015.2|12019.2|12015.2|12031.7|12027.7|12012.9|12008.9|10877
1706018400000|2024-01-23 14:00:00|12022.3|12018.3|11997.3|11993.3|12028.6|12024.6|11984.8|11980.8|15084
1706022000000|2024-01-23 15:00:00|12000.4|11996.4|11975.4|11971.4|12006.7|12002.7|11969.2|11965.2|16946
1706025600000|2024-01-23 16:00:00|11977|11973|11978.6|11974.6|11994.2|11990.2|11966.1|11962.1|14461
1706029200000|2024-01-23 17:00:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11966.1|11962.1|10166
1706032800000|2024-01-23 18:00:00|11973.9|11969.9|11975.4|11971.4|11984.8|11980.8|11966.1|11962.1|11142
1706036400000|2024-01-23 19:00:00|11978.6|11974.6|11981.7|11977.7|11994.2|11990.2|11972.3|11968.3|10696
1706040000000|2024-01-23 20:00:00|11984.8|11980.8|12000.4|11996.4|12003.6|11999.6|11978.6|11974.6|12193
1706043600000|2024-01-23 21:00:00|11997.3|11993.3|12006.7|12002.7|12006.7|12002.7|11987.9|11983.9|8698
1706050800000|2024-01-23 23:00:00|12003.6|11999.6|12003.6|11999.6|12009.8|12005.8|12000.4|11996.4|1014
1706054400000|2024-01-24 00:00:00|12000.4|11996.4|11987.9|11983.9|12000.4|11996.4|11984.8|11980.8|1696
1706058000000|2024-01-24 01:00:00|11991.1|11987.1|12003.6|11999.6|12003.6|11999.6|11987.9|11983.9|2247
1706061600000|2024-01-24 02:00:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12000.4|11996.4|1137
1706065200000|2024-01-24 03:00:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|1632
1706068800000|2024-01-24 04:00:00|12012.9|12008.9|12022.3|12018.3|12028.6|12024.6|12012.9|12008.9|1496
1706072400000|2024-01-24 05:00:00|12019.2|12015.2|12016.1|12012.1|12025.4|12021.4|12016.1|12012.1|1121
1706076000000|2024-01-24 06:00:00|12012.9|12008.9|12031.7|12027.7|12037.9|12033.9|12012.9|12008.9|2417
1706079600000|2024-01-24 07:00:00|12034.8|12030.8|12037.9|12033.9|12047.3|12043.3|12031.7|12027.7|3939
1706083200000|2024-01-24 08:00:00|12039.5|12035.5|12059.8|12055.8|12062.9|12058.9|12031.7|12027.7|7673
1706086800000|2024-01-24 09:00:00|12056.7|12052.7|12041.1|12037.1|12056.7|12052.7|12034.8|12030.8|4629
1706090400000|2024-01-24 10:00:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12025.4|12021.4|3908
1706094000000|2024-01-24 11:00:00|12041.1|12037.1|12041.1|12037.1|12047.3|12043.3|12034.8|12030.8|2890
1706097600000|2024-01-24 12:00:00|12037.9|12033.9|12034.8|12030.8|12047.3|12043.3|12028.6|12024.6|4257
1706101200000|2024-01-24 13:00:00|12037.9|12033.9|12056.7|12052.7|12062.9|12058.9|12034.8|12030.8|12170
1706104800000|2024-01-24 14:00:00|12053.6|12049.6|12016.1|12012.1|12069.2|12065.2|12006.7|12002.7|23851
1706108400000|2024-01-24 15:00:00|12012.9|12008.9|11987.9|11983.9|12025.4|12021.4|11972.3|11968.3|23447
1706112000000|2024-01-24 16:00:00|11991.1|11987.1|11972.3|11968.3|12006.7|12002.7|11956.7|11952.7|20130
1706115600000|2024-01-24 17:00:00|11969.2|11965.2|11975.4|11971.4|11991.1|11987.1|11969.2|11965.2|10423
1706119200000|2024-01-24 18:00:00|11977|11973|11928.6|11924.6|11981.7|11977.7|11928.6|11924.6|22433
1706122800000|2024-01-24 19:00:00|11925.4|11921.4|11925.4|11921.4|11931.7|11927.7|11916.1|11912.1|15734
1706126400000|2024-01-24 20:00:00|11922.3|11918.3|11934.8|11930.8|11934.8|11930.8|11919.2|11915.2|14968
1706130000000|2024-01-24 21:00:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11922.3|11918.3|11216
1706137200000|2024-01-24 23:00:00|11934.8|11930.8|11919.2|11915.2|11934.8|11930.8|11916.1|11912.1|2157
1706140800000|2024-01-25 00:00:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11903.6|11899.6|3884
1706144400000|2024-01-25 01:00:00|11925.4|11921.4|11937.9|11933.9|11947.3|11943.3|11922.3|11918.3|2688
1706148000000|2024-01-25 02:00:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|1063
1706151600000|2024-01-25 03:00:00|11937.9|11933.9|11947.3|11943.3|11950.4|11946.4|11937.9|11933.9|1072
1706155200000|2024-01-25 04:00:00|11950.4|11946.4|11956.7|11952.7|11961.4|11957.4|11948.9|11944.9|1704
1706158800000|2024-01-25 05:00:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|1474
1706162400000|2024-01-25 06:00:00|11953.6|11949.6|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|1380
1706166000000|2024-01-25 07:00:00|11956.7|11952.7|11959.8|11955.8|11969.2|11965.2|11953.6|11949.6|1931
1706169600000|2024-01-25 08:00:00|11956.7|11952.7|11947.3|11943.3|11959.8|11955.8|11931.7|11927.7|5075
1706173200000|2024-01-25 09:00:00|11948.9|11944.9|11953.6|11949.6|11956.7|11952.7|11934.8|11930.8|4572
1706176800000|2024-01-25 10:00:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11944.2|11940.2|3196
1706180400000|2024-01-25 11:00:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11947.3|11943.3|2294
1706184000000|2024-01-25 12:00:00|11958.3|11954.3|11941.1|11937.1|11959.8|11955.8|11931.7|11927.7|3907
1706187600000|2024-01-25 13:00:00|11944.2|11940.2|11981.7|11977.7|11997.3|11993.3|11922.3|11918.3|25899
1706191200000|2024-01-25 14:00:00|11980.1|11976.1|11991.1|11987.1|12009.8|12005.8|11972.3|11968.3|20881
1706194800000|2024-01-25 15:00:00|11989.5|11985.5|12000.4|11996.4|12012.9|12008.9|11987.9|11983.9|17371
1706198400000|2024-01-25 16:00:00|12003.6|11999.6|11975.4|11971.4|12003.6|11999.6|11966.1|11962.1|13389
1706202000000|2024-01-25 17:00:00|11972.3|11968.3|11966.1|11962.1|11978.6|11974.6|11959.8|11955.8|16614
1706205600000|2024-01-25 18:00:00|11962.9|11958.9|11991.1|11987.1|11997.3|11993.3|11961.4|11957.4|10855
1706209200000|2024-01-25 19:00:00|11994.2|11990.2|11984.8|11980.8|11997.3|11993.3|11981.7|11977.7|8037
1706212800000|2024-01-25 20:00:00|11981.7|11977.7|11994.2|11990.2|11997.3|11993.3|11975.4|11971.4|11120
1706216400000|2024-01-25 21:00:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11987.9|11983.9|5498
1706223600000|2024-01-25 23:00:00|11989.5|11985.5|12000.4|11996.4|12003.6|11999.6|11984.8|11980.8|724
1706227200000|2024-01-26 00:00:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|11997.3|11993.3|1609
1706230800000|2024-01-26 01:00:00|12005.1|12001.1|12028.6|12024.6|12028.6|12024.6|12000.4|11996.4|1335
1706234400000|2024-01-26 02:00:00|12031.7|12027.7|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|1768
1706238000000|2024-01-26 03:00:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|878
1706241600000|2024-01-26 04:00:00|12022.3|12018.3|12031.7|12027.7|12034.8|12030.8|12022.3|12018.3|650
1706245200000|2024-01-26 05:00:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|836
1706248800000|2024-01-26 06:00:00|12034.8|12030.8|12028.6|12024.6|12037.9|12033.9|12025.4|12021.4|1605
1706252400000|2024-01-26 07:00:00|12025.4|12021.4|12022.3|12018.3|12037.9|12033.9|12019.2|12015.2|2454
1706256000000|2024-01-26 08:00:00|12019.2|12015.2|12009.8|12005.8|12028.6|12024.6|12009.8|12005.8|4669
1706259600000|2024-01-26 09:00:00|12012.9|12008.9|12019.2|12015.2|12025.4|12021.4|11997.3|11993.3|3231
1706263200000|2024-01-26 10:00:00|12016.1|12012.1|12012.9|12008.9|12022.3|12018.3|12009.8|12005.8|2029
1706266800000|2024-01-26 11:00:00|12016.1|12012.1|12003.6|11999.6|12016.1|12012.1|12000.4|11996.4|3213
1706270400000|2024-01-26 12:00:00|12000.4|11996.4|11991.1|11987.1|12006.7|12002.7|11984.8|11980.8|3491
1706274000000|2024-01-26 13:00:00|11994.2|11990.2|12009.8|12005.8|12025.4|12021.4|11962.9|11958.9|22940
1706277600000|2024-01-26 14:00:00|12006.7|12002.7|11956.7|11952.7|12006.7|12002.7|11950.4|11946.4|18289
1706281200000|2024-01-26 15:00:00|11953.6|11949.6|11966.1|11962.1|11969.2|11965.2|11937.9|11933.9|17332
1706284800000|2024-01-26 16:00:00|11969.2|11965.2|11994.2|11990.2|11994.2|11990.2|11962.9|11958.9|11449
1706288400000|2024-01-26 17:00:00|11991.1|11987.1|11981.7|11977.7|11997.3|11993.3|11978.6|11974.6|11990
1706292000000|2024-01-26 18:00:00|11978.6|11974.6|11959.8|11955.8|11981.7|11977.7|11956.7|11952.7|4360
1706295600000|2024-01-26 19:00:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11950.4|11946.4|10121
1706299200000|2024-01-26 20:00:00|11962.9|11958.9|11975.4|11971.4|11981.7|11977.7|11962.9|11958.9|7810
1706302800000|2024-01-26 21:00:00|11978.6|11974.6|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|5151
1706482800000|2024-01-28 23:00:00|11994.2|11990.2|11978.6|11974.6|12000.4|11996.4|11978.6|11974.6|2603
1706486400000|2024-01-29 00:00:00|11981.7|11977.7|11994.2|11990.2|11994.2|11990.2|11978.6|11974.6|1675
1706490000000|2024-01-29 01:00:00|11997.3|11993.3|11984.8|11980.8|12000.4|11996.4|11984.8|11980.8|1427
1706493600000|2024-01-29 02:00:00|11981.7|11977.7|11997.3|11993.3|11997.3|11993.3|11975.4|11971.4|1782
1706497200000|2024-01-29 03:00:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|510
1706500800000|2024-01-29 04:00:00|11991.1|11987.1|12000.4|11996.4|12003.6|11999.6|11991.1|11987.1|1081
1706504400000|2024-01-29 05:00:00|11998.9|11994.9|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|740
1706508000000|2024-01-29 06:00:00|12000.4|11996.4|12009.8|12005.8|12009.8|12005.8|11997.3|11993.3|1071
1706511600000|2024-01-29 07:00:00|12011.4|12007.4|12019.2|12015.2|12025.4|12021.4|12009.8|12005.8|3350
1706515200000|2024-01-29 08:00:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12003.6|11999.6|4628
1706518800000|2024-01-29 09:00:00|12025.4|12021.4|12041.1|12037.1|12044.2|12040.2|12022.3|12018.3|4521
1706522400000|2024-01-29 10:00:00|12037.9|12033.9|12044.2|12040.2|12047.3|12043.3|12034.8|12030.8|2567
1706526000000|2024-01-29 11:00:00|12047.3|12043.3|12037.9|12033.9|12047.3|12043.3|12031.7|12027.7|2657
1706529600000|2024-01-29 12:00:00|12041.1|12037.1|12025.4|12021.4|12041.1|12037.1|12022.3|12018.3|4292
1706533200000|2024-01-29 13:00:00|12028.6|12024.6|12047.3|12043.3|12053.6|12049.6|12022.3|12018.3|13436
1706536800000|2024-01-29 14:00:00|12044.2|12040.2|12025.4|12021.4|12044.2|12040.2|12016.1|12012.1|10729
1706540400000|2024-01-29 15:00:00|12022.3|12018.3|12028.6|12024.6|12034.8|12030.8|12009.8|12005.8|11657
1706544000000|2024-01-29 16:00:00|12025.4|12021.4|12047.3|12043.3|12047.3|12043.3|12019.2|12015.2|8352
1706547600000|2024-01-29 17:00:00|12044.2|12040.2|12050.4|12046.4|12059.8|12055.8|12037.9|12033.9|6952
1706551200000|2024-01-29 18:00:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|7794
1706554800000|2024-01-29 19:00:00|12047.3|12043.3|12053.6|12049.6|12056.7|12052.7|12041.1|12037.1|10002
1706558400000|2024-01-29 20:00:00|12056.7|12052.7|12078.6|12074.6|12103.6|12099.6|12056.7|12052.7|29649
1706562000000|2024-01-29 21:00:00|12075.4|12071.4|12081.7|12077.7|12084.8|12080.8|12059.8|12055.8|14890
1706569200000|2024-01-29 23:00:00|12078.6|12074.6|12075.4|12071.4|12083.3|12079.3|12075.4|12071.4|717
1706572800000|2024-01-30 00:00:00|12078.6|12074.6|12091.1|12087.1|12097.3|12093.3|12075.4|12071.4|1797
1706576400000|2024-01-30 01:00:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12078.6|12074.6|1974
1706580000000|2024-01-30 02:00:00|12094.2|12090.2|12109.8|12105.8|12116.1|12112.1|12091.1|12087.1|2296
1706583600000|2024-01-30 03:00:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12106.7|12102.7|1666
1706587200000|2024-01-30 04:00:00|12112.9|12108.9|12122.3|12118.3|12131.7|12127.7|12112.9|12108.9|1554
1706590800000|2024-01-30 05:00:00|12125.4|12121.4|12119.2|12115.2|12125.4|12121.4|12119.2|12115.2|782
1706594400000|2024-01-30 06:00:00|12122.3|12118.3|12134.8|12130.8|12134.8|12130.8|12119.2|12115.2|2252
1706598000000|2024-01-30 07:00:00|12131.7|12127.7|12131.7|12127.7|12144.2|12140.2|12125.4|12121.4|4341
1706601600000|2024-01-30 08:00:00|12128.6|12124.6|12122.3|12118.3|12131.7|12127.7|12109.8|12105.8|7086
1706605200000|2024-01-30 09:00:00|12125.4|12121.4|12112.9|12108.9|12128.6|12124.6|12109.8|12105.8|4663
1706608800000|2024-01-30 10:00:00|12116.1|12112.1|12109.8|12105.8|12119.2|12115.2|12106.7|12102.7|3219
1706612400000|2024-01-30 11:00:00|12106.7|12102.7|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|2256
1706616000000|2024-01-30 12:00:00|12112.9|12108.9|12103.6|12099.6|12122.3|12118.3|12097.3|12093.3|6381
1706619600000|2024-01-30 13:00:00|12106.7|12102.7|12116.1|12112.1|12119.2|12115.2|12094.2|12090.2|19221
1706623200000|2024-01-30 14:00:00|12119.2|12115.2|12137.9|12133.9|12147.3|12143.3|12112.9|12108.9|19375
1706626800000|2024-01-30 15:00:00|12141.1|12137.1|12072.3|12068.3|12141.1|12137.1|12062.9|12058.9|26384
1706630400000|2024-01-30 16:00:00|12075.4|12071.4|12112.9|12108.9|12119.2|12115.2|12072.3|12068.3|14216
1706634000000|2024-01-30 17:00:00|12109.8|12105.8|12087.9|12083.9|12112.9|12108.9|12087.9|12083.9|9628
1706637600000|2024-01-30 18:00:00|12084.8|12080.8|12094.2|12090.2|12097.3|12093.3|12084.8|12080.8|5643
1706641200000|2024-01-30 19:00:00|12097.3|12093.3|12128.6|12124.6|12128.6|12124.6|12097.3|12093.3|9426
1706644800000|2024-01-30 20:00:00|12125.4|12121.4|12141.1|12137.1|12144.2|12140.2|12119.2|12115.2|9235
1706648400000|2024-01-30 21:00:00|12137.9|12133.9|12156.7|12152.7|12162.9|12158.9|12134.8|12130.8|11472
1706655600000|2024-01-30 23:00:00|12159.8|12155.8|12150.4|12146.4|12162.9|12158.9|12150.4|12146.4|1533
1706659200000|2024-01-31 00:00:00|12153.6|12149.6|12150.4|12146.4|12158.3|12154.3|12144.2|12140.2|2465
1706662800000|2024-01-31 01:00:00|12153.6|12149.6|12172.3|12168.3|12181.7|12177.7|12147.3|12143.3|2364
1706666400000|2024-01-31 02:00:00|12175.4|12171.4|12172.3|12168.3|12178.6|12174.6|12169.2|12165.2|1014
1706670000000|2024-01-31 03:00:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12166.1|12162.1|728
1706673600000|2024-01-31 04:00:00|12173.9|12169.9|12184.8|12180.8|12187.9|12183.9|12172.3|12168.3|1382
1706677200000|2024-01-31 05:00:00|12181.7|12177.7|12181.7|12177.7|12187.9|12183.9|12175.4|12171.4|1502
1706680800000|2024-01-31 06:00:00|12178.6|12174.6|12172.3|12168.3|12181.7|12177.7|12169.2|12165.2|2007
1706684400000|2024-01-31 07:00:00|12175.4|12171.4|12197.3|12193.3|12216.1|12212.1|12172.3|12168.3|5420
1706688000000|2024-01-31 08:00:00|12194.2|12190.2|12181.7|12177.7|12200.4|12196.4|12172.3|12168.3|6565
1706691600000|2024-01-31 09:00:00|12178.6|12174.6|12169.2|12165.2|12181.7|12177.7|12166.1|12162.1|3690
1706695200000|2024-01-31 10:00:00|12172.3|12168.3|12162.9|12158.9|12175.4|12171.4|12159.8|12155.8|4982
1706698800000|2024-01-31 11:00:00|12159.8|12155.8|12159.8|12155.8|12166.1|12162.1|12156.7|12152.7|2847
1706702400000|2024-01-31 12:00:00|12162.9|12158.9|12162.9|12158.9|12172.3|12168.3|12153.6|12149.6|5288
1706706000000|2024-01-31 13:00:00|12166.1|12162.1|12175.4|12171.4|12202|12198|12144.2|12140.2|30159
1706709600000|2024-01-31 14:00:00|12172.3|12168.3|12262.9|12258.9|12278.6|12274.6|12153.6|12149.6|35398
1706713200000|2024-01-31 15:00:00|12266.1|12262.1|12247.3|12243.3|12269.2|12265.2|12228.6|12224.6|33395
1706716800000|2024-01-31 16:00:00|12250.4|12246.4|12247.3|12243.3|12266.1|12262.1|12237.9|12233.9|17949
1706720400000|2024-01-31 17:00:00|12244.2|12240.2|12253.6|12249.6|12262.9|12258.9|12241.1|12237.1|11122
1706724000000|2024-01-31 18:00:00|12250.4|12246.4|12245.8|12241.8|12262.9|12258.9|12241.1|12237.1|8257
1706727600000|2024-01-31 19:00:00|12244.2|12240.2|12234.8|12230.8|12262.9|12258.9|12191.1|12187.1|33475
1706731200000|2024-01-31 20:00:00|12231.7|12227.7|12275.4|12271.4|12275.4|12271.4|12191.1|12187.1|52588
1706734800000|2024-01-31 21:00:00|12278.6|12274.6|12309.8|12305.8|12316.1|12312.1|12256.7|12252.7|36210
1706742000000|2024-01-31 23:00:00|12305.1|12301.1|12284.8|12280.8|12306.7|12302.7|12281.7|12277.7|3278
1706745600000|2024-02-01 00:00:00|12287.9|12283.9|12270.8|12266.8|12287.9|12283.9|12267.6|12263.6|2834
1706749200000|2024-02-01 01:00:00|12272.3|12268.3|12262.9|12258.9|12275.4|12271.4|12256.7|12252.7|3565
1706752800000|2024-02-01 02:00:00|12266.1|12262.1|12266.1|12262.1|12275.4|12271.4|12259.8|12255.8|1415
1706756400000|2024-02-01 03:00:00|12269.2|12265.2|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|1506
1706760000000|2024-02-01 04:00:00|12281.7|12277.7|12291.1|12287.1|12294.2|12290.2|12281.7|12277.7|1543
1706763600000|2024-02-01 05:00:00|12287.9|12283.9|12272.3|12268.3|12287.9|12283.9|12272.3|12268.3|2162
1706767200000|2024-02-01 06:00:00|12269.2|12265.2|12262.9|12258.9|12272.3|12268.3|12259.8|12255.8|3604
1706770800000|2024-02-01 07:00:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12250.4|12246.4|5709
1706774400000|2024-02-01 08:00:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12256.7|12252.7|7396
1706778000000|2024-02-01 09:00:00|12266.1|12262.1|12266.1|12262.1|12272.3|12268.3|12256.7|12252.7|6535
1706781600000|2024-02-01 10:00:00|12262.9|12258.9|12269.2|12265.2|12272.3|12268.3|12256.7|12252.7|4544
1706785200000|2024-02-01 11:00:00|12266.1|12262.1|12281.7|12277.7|12287.9|12283.9|12262.9|12258.9|4287
1706788800000|2024-02-01 12:00:00|12284.8|12280.8|12294.2|12290.2|12297.3|12293.3|12262.9|12258.9|8480
1706792400000|2024-02-01 13:00:00|12291.1|12287.1|12337.9|12333.9|12344.2|12340.2|12284.8|12280.8|24357
1706796000000|2024-02-01 14:00:00|12341.1|12337.1|12380.1|12376.1|12384.8|12380.8|12337.9|12333.9|25907
1706799600000|2024-02-01 15:00:00|12362.9|12358.9|12434.8|12430.8|12437.9|12433.9|12334.8|12330.8|42209
1706803200000|2024-02-01 16:00:00|12436.4|12432.4|12437.9|12433.9|12478.6|12474.6|12434.8|12430.8|38741
1706806800000|2024-02-01 17:00:00|12441.1|12437.1|12403.6|12399.6|12444.2|12440.2|12400.4|12396.4|27559
1706810400000|2024-02-01 18:00:00|12400.4|12396.4|12389.5|12385.5|12406.7|12402.7|12378.6|12374.6|17282
1706814000000|2024-02-01 19:00:00|12391.1|12387.1|12403.6|12399.6|12412.9|12408.9|12387.9|12383.9|23571
1706817600000|2024-02-01 20:00:00|12406.7|12402.7|12416.1|12412.1|12419.2|12415.2|12397.3|12393.3|22173
1706821200000|2024-02-01 21:00:00|12412.9|12408.9|12375.4|12371.4|12416.1|12412.1|12372.3|12368.3|17484
1706828400000|2024-02-01 23:00:00|12372.3|12368.3|12378.6|12374.6|12381.7|12377.7|12369.2|12365.2|1531
1706832000000|2024-02-02 00:00:00|12375.4|12371.4|12372.3|12368.3|12387.9|12383.9|12362.9|12358.9|2611
1706835600000|2024-02-02 01:00:00|12369.2|12365.2|12366.1|12362.1|12378.6|12374.6|12362.9|12358.9|2168
1706839200000|2024-02-02 02:00:00|12364.5|12360.5|12359.8|12355.8|12369.2|12365.2|12353.6|12349.6|1625
1706842800000|2024-02-02 03:00:00|12358.3|12354.3|12350.4|12346.4|12366.1|12362.1|12350.4|12346.4|2066
1706846400000|2024-02-02 04:00:00|12353.6|12349.6|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|2666
1706850000000|2024-02-02 05:00:00|12359.8|12355.8|12378.6|12374.6|12381.7|12377.7|12356.7|12352.7|2765
1706853600000|2024-02-02 06:00:00|12381.7|12377.7|12375.4|12371.4|12387.9|12383.9|12369.2|12365.2|2474
1706857200000|2024-02-02 07:00:00|12372.3|12368.3|12353.6|12349.6|12381.7|12377.7|12353.6|12349.6|3356
1706860800000|2024-02-02 08:00:00|12356.7|12352.7|12366.1|12362.1|12387.9|12383.9|12353.6|12349.6|5696
1706864400000|2024-02-02 09:00:00|12362.9|12358.9|12378.6|12374.6|12378.6|12374.6|12362.9|12358.9|3132
1706868000000|2024-02-02 10:00:00|12375.4|12371.4|12384.8|12380.8|12387.9|12383.9|12369.2|12365.2|3493
1706871600000|2024-02-02 11:00:00|12381.7|12377.7|12387.9|12383.9|12391.1|12387.1|12381.7|12377.7|3598
1706875200000|2024-02-02 12:00:00|12384.8|12380.8|12384.8|12380.8|12400.4|12396.4|12375.4|12371.4|9458
1706878800000|2024-02-02 13:00:00|12387.9|12383.9|12228.6|12224.6|12387.9|12383.9|12219.2|12215.2|47874
1706882400000|2024-02-02 14:00:00|12225.4|12221.4|12241.1|12237.1|12244.2|12240.2|12200.4|12196.4|44057
1706886000000|2024-02-02 15:00:00|12237.9|12233.9|12181.7|12177.7|12244.2|12240.2|12169.2|12165.2|31923
1706889600000|2024-02-02 16:00:00|12178.6|12174.6|12162.9|12158.9|12184.8|12180.8|12162.9|12158.9|17989
1706893200000|2024-02-02 17:00:00|12166.1|12162.1|12166.1|12162.1|12178.6|12174.6|12159.8|12155.8|13148
1706896800000|2024-02-02 18:00:00|12162.9|12158.9|12191.1|12187.1|12194.2|12190.2|12161.4|12157.4|10006
1706900400000|2024-02-02 19:00:00|12187.9|12183.9|12194.2|12190.2|12203.6|12199.6|12178.6|12174.6|15313
1706904000000|2024-02-02 20:00:00|12191.1|12187.1|12200.4|12196.4|12209.8|12205.8|12191.1|12187.1|12763
1706907600000|2024-02-02 21:00:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12194.2|12190.2|8027
1707087600000|2024-02-04 23:00:00|12194.2|12190.2|12169.2|12165.2|12194.2|12190.2|12153.6|12149.6|3392
1707091200000|2024-02-05 00:00:00|12166.1|12162.1|12131.7|12127.7|12172.3|12168.3|12116.1|12112.1|9849
1707094800000|2024-02-05 01:00:00|12134.8|12130.8|12147.3|12143.3|12147.3|12143.3|12125.4|12121.4|4125
1707098400000|2024-02-05 02:00:00|12144.2|12140.2|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|1807
1707102000000|2024-02-05 03:00:00|12147.3|12143.3|12153.6|12149.6|12156.7|12152.7|12144.2|12140.2|1550
1707105600000|2024-02-05 04:00:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|788
1707109200000|2024-02-05 05:00:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12134.8|12130.8|3015
1707112800000|2024-02-05 06:00:00|12147.3|12143.3|12162.9|12158.9|12166.1|12162.1|12144.2|12140.2|2216
1707116400000|2024-02-05 07:00:00|12166.1|12162.1|12137.9|12133.9|12166.1|12162.1|12137.9|12133.9|4683
1707120000000|2024-02-05 08:00:00|12134.8|12130.8|12125.4|12121.4|12144.2|12140.2|12116.1|12112.1|10246
1707123600000|2024-02-05 09:00:00|12128.6|12124.6|12119.2|12115.2|12134.8|12130.8|12109.8|12105.8|5142
1707127200000|2024-02-05 10:00:00|12116.1|12112.1|12134.8|12130.8|12134.8|12130.8|12116.1|12112.1|4447
1707130800000|2024-02-05 11:00:00|12131.7|12127.7|12119.2|12115.2|12141.1|12137.1|12116.1|12112.1|3610
1707134400000|2024-02-05 12:00:00|12122.3|12118.3|12087.9|12083.9|12128.6|12124.6|12087.9|12083.9|8536
1707138000000|2024-02-05 13:00:00|12091.1|12087.1|12059.8|12055.8|12091.1|12087.1|12050.4|12046.4|18688
1707141600000|2024-02-05 14:00:00|12062.9|12058.9|12069.2|12065.2|12081.7|12077.7|12056.7|12052.7|19266
1707145200000|2024-02-05 15:00:00|12048.9|12044.9|12012.9|12008.9|12050.4|12046.4|12003.6|11999.6|31950
1707148800000|2024-02-05 16:00:00|12009.8|12005.8|12012.9|12008.9|12019.2|12015.2|11997.3|11993.3|12001
1707152400000|2024-02-05 17:00:00|12009.8|12005.8|12031.7|12027.7|12044.2|12040.2|12009.8|12005.8|10114
1707156000000|2024-02-05 18:00:00|12028.6|12024.6|12019.2|12015.2|12034.8|12030.8|12016.1|12012.1|6540
1707159600000|2024-02-05 19:00:00|12016.1|12012.1|12012.9|12008.9|12022.3|12018.3|12006.7|12002.7|15511
1707163200000|2024-02-05 20:00:00|12016.1|12012.1|12016.1|12012.1|12022.3|12018.3|12006.7|12002.7|13304
1707166800000|2024-02-05 21:00:00|12012.9|12008.9|12022.3|12018.3|12022.3|12018.3|12006.7|12002.7|9507
1707174000000|2024-02-05 23:00:00|12025.4|12021.4|12034.8|12030.8|12034.8|12030.8|12022.3|12018.3|1559
1707177600000|2024-02-06 00:00:00|12031.7|12027.7|12041.1|12037.1|12044.2|12040.2|12031.7|12027.7|1722
1707181200000|2024-02-06 01:00:00|12044.2|12040.2|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|2037
1707184800000|2024-02-06 02:00:00|12052|12048|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|1439
1707188400000|2024-02-06 03:00:00|12053.6|12049.6|12047.3|12043.3|12053.6|12049.6|12041.1|12037.1|1331
1707192000000|2024-02-06 04:00:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12044.2|12040.2|492
1707195600000|2024-02-06 05:00:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|866
1707199200000|2024-02-06 06:00:00|12056.7|12052.7|12050.4|12046.4|12066.1|12062.1|12050.4|12046.4|2293
1707202800000|2024-02-06 07:00:00|12053.6|12049.6|12047.3|12043.3|12053.6|12049.6|12037.9|12033.9|3619
1707206400000|2024-02-06 08:00:00|12044.2|12040.2|12028.6|12024.6|12047.3|12043.3|12025.4|12021.4|6805
1707210000000|2024-02-06 09:00:00|12027|12023|12019.2|12015.2|12041.1|12037.1|12019.2|12015.2|3705
1707213600000|2024-02-06 10:00:00|12022.3|12018.3|12012.9|12008.9|12028.6|12024.6|12006.7|12002.7|3449
1707217200000|2024-02-06 11:00:00|12009.8|12005.8|12016.1|12012.1|12022.3|12018.3|12006.7|12002.7|3287
1707220800000|2024-02-06 12:00:00|12019.2|12015.2|12019.2|12015.2|12025.4|12021.4|12000.4|11996.4|6420
1707224400000|2024-02-06 13:00:00|12016.1|12012.1|12012.9|12008.9|12041.1|12037.1|12003.6|11999.6|16401
1707228000000|2024-02-06 14:00:00|12016.1|12012.1|12053.6|12049.6|12053.6|12049.6|12009.8|12005.8|15325
1707231600000|2024-02-06 15:00:00|12056.7|12052.7|12081.7|12077.7|12084.8|12080.8|12041.1|12037.1|21936
1707235200000|2024-02-06 16:00:00|12083.3|12079.3|12094.2|12090.2|12100.4|12096.4|12062.9|12058.9|12618
1707238800000|2024-02-06 17:00:00|12091.1|12087.1|12094.2|12090.2|12103.6|12099.6|12084.8|12080.8|10933
1707242400000|2024-02-06 18:00:00|12097.3|12093.3|12103.6|12099.6|12112.9|12108.9|12091.1|12087.1|13394
1707246000000|2024-02-06 19:00:00|12100.4|12096.4|12100.4|12096.4|12112.9|12108.9|12091.1|12087.1|11742
1707249600000|2024-02-06 20:00:00|12103.6|12099.6|12103.6|12099.6|12119.2|12115.2|12100.4|12096.4|12977
1707253200000|2024-02-06 21:00:00|12100.4|12096.4|12091.1|12087.1|12109.8|12105.8|12087.9|12083.9|9183
1707260400000|2024-02-06 23:00:00|12087.9|12083.9|12091.1|12087.1|12097.3|12093.3|12087.9|12083.9|1005
1707264000000|2024-02-07 00:00:00|12087.9|12083.9|12094.2|12090.2|12097.3|12093.3|12084.8|12080.8|1543
1707267600000|2024-02-07 01:00:00|12097.3|12093.3|12112.9|12108.9|12122.3|12118.3|12094.2|12090.2|2940
1707271200000|2024-02-07 02:00:00|12109.8|12105.8|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|957
1707274800000|2024-02-07 03:00:00|12109.8|12105.8|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|733
1707278400000|2024-02-07 04:00:00|12111.4|12107.4|12112.9|12108.9|12119.2|12115.2|12109.8|12105.8|889
1707282000000|2024-02-07 05:00:00|12109.8|12105.8|12103.6|12099.6|12112.9|12108.9|12103.6|12099.6|577
1707285600000|2024-02-07 06:00:00|12100.4|12096.4|12087.9|12083.9|12103.6|12099.6|12087.9|12083.9|1267
1707289200000|2024-02-07 07:00:00|12091.1|12087.1|12100.4|12096.4|12112.9|12108.9|12087.9|12083.9|2672
1707292800000|2024-02-07 08:00:00|12097.3|12093.3|12091.1|12087.1|12100.4|12096.4|12081.7|12077.7|4266
1707296400000|2024-02-07 09:00:00|12094.2|12090.2|12091.1|12087.1|12103.6|12099.6|12087.9|12083.9|2472
1707300000000|2024-02-07 10:00:00|12087.9|12083.9|12062.9|12058.9|12091.1|12087.1|12056.7|12052.7|4253
1707303600000|2024-02-07 11:00:00|12066.1|12062.1|12053.6|12049.6|12072.3|12068.3|12050.4|12046.4|3842
1707307200000|2024-02-07 12:00:00|12050.4|12046.4|12050.4|12046.4|12056.7|12052.7|12041.1|12037.1|5574
1707310800000|2024-02-07 13:00:00|12047.3|12043.3|12075.4|12071.4|12081.7|12077.7|12047.3|12043.3|13221
1707314400000|2024-02-07 14:00:00|12072.3|12068.3|12112.9|12108.9|12131.7|12127.7|12059.8|12055.8|25889
1707318000000|2024-02-07 15:00:00|12116.1|12112.1|12103.6|12099.6|12119.2|12115.2|12078.6|12074.6|27491
1707321600000|2024-02-07 16:00:00|12106.7|12102.7|12081.7|12077.7|12112.9|12108.9|12075.4|12071.4|12362
1707325200000|2024-02-07 17:00:00|12084.8|12080.8|12066.1|12062.1|12084.8|12080.8|12062.9|12058.9|9696
1707328800000|2024-02-07 18:00:00|12069.2|12065.2|12087.9|12083.9|12097.3|12093.3|12066.1|12062.1|14188
1707332400000|2024-02-07 19:00:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12072.3|12068.3|9484
1707336000000|2024-02-07 20:00:00|12081.7|12077.7|12069.2|12065.2|12097.3|12093.3|12069.2|12065.2|13260
1707339600000|2024-02-07 21:00:00|12072.3|12068.3|12062.9|12058.9|12075.4|12071.4|12062.9|12058.9|8744
1707346800000|2024-02-07 23:00:00|12072.3|12068.3|12066.1|12062.1|12075.4|12071.4|12059.8|12055.8|1016
1707350400000|2024-02-08 00:00:00|12069.2|12065.2|12062.9|12058.9|12075.4|12071.4|12059.8|12055.8|1202
1707354000000|2024-02-08 01:00:00|12059.8|12055.8|12078.6|12074.6|12078.6|12074.6|12059.8|12055.8|1982
1707357600000|2024-02-08 02:00:00|12081.7|12077.7|12081.7|12077.7|12089.5|12085.5|12078.6|12074.6|1172
1707361200000|2024-02-08 03:00:00|12084.8|12080.8|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|1052
1707364800000|2024-02-08 04:00:00|12081.7|12077.7|12075.4|12071.4|12087.9|12083.9|12075.4|12071.4|684
1707368400000|2024-02-08 05:00:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|523
1707372000000|2024-02-08 06:00:00|12072.3|12068.3|12062.9|12058.9|12072.3|12068.3|12056.7|12052.7|2066
1707375600000|2024-02-08 07:00:00|12061.4|12057.4|12062.9|12058.9|12069.2|12065.2|12047.3|12043.3|3797
1707379200000|2024-02-08 08:00:00|12059.8|12055.8|12053.6|12049.6|12066.1|12062.1|12037.9|12033.9|5208
1707382800000|2024-02-08 09:00:00|12056.7|12052.7|12066.1|12062.1|12072.3|12068.3|12050.4|12046.4|4992
1707386400000|2024-02-08 10:00:00|12069.2|12065.2|12047.3|12043.3|12069.2|12065.2|12044.2|12040.2|2318
1707390000000|2024-02-08 11:00:00|12044.2|12040.2|12025.4|12021.4|12047.3|12043.3|12022.3|12018.3|5643
1707393600000|2024-02-08 12:00:00|12028.6|12024.6|12016.1|12012.1|12031.7|12027.7|12012.9|12008.9|7029
1707397200000|2024-02-08 13:00:00|12019.2|12015.2|12000.4|11996.4|12031.7|12027.7|11991.1|11987.1|21810
1707400800000|2024-02-08 14:00:00|11997.3|11993.3|12000.4|11996.4|12009.8|12005.8|11987.9|11983.9|14589
1707404400000|2024-02-08 15:00:00|12003.6|11999.6|11984.8|11980.8|12003.6|11999.6|11981.7|11977.7|17219
1707408000000|2024-02-08 16:00:00|11981.7|11977.7|11991.1|11987.1|11991.1|11987.1|11972.3|11968.3|12859
1707411600000|2024-02-08 17:00:00|11992.6|11988.6|11981.7|11977.7|11994.2|11990.2|11978.6|11974.6|11535
1707415200000|2024-02-08 18:00:00|11978.6|11974.6|11997.3|11993.3|12031.7|12027.7|11978.6|11974.6|23573
1707418800000|2024-02-08 19:00:00|11994.2|11990.2|11969.2|11965.2|11997.3|11993.3|11966.1|11962.1|16251
1707422400000|2024-02-08 20:00:00|11972.3|11968.3|11991.1|11987.1|11991.1|11987.1|11969.2|11965.2|10538
1707426000000|2024-02-08 21:00:00|11994.2|11990.2|12003.6|11999.6|12006.7|12002.7|11991.1|11987.1|7030
1707433200000|2024-02-08 23:00:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|556
1707436800000|2024-02-09 00:00:00|12000.4|11996.4|12012.9|12008.9|12016.1|12012.1|11997.3|11993.3|1250
1707440400000|2024-02-09 01:00:00|12009.8|12005.8|12012.9|12008.9|12019.2|12015.2|12009.8|12005.8|1711
1707444000000|2024-02-09 02:00:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|1595
1707447600000|2024-02-09 03:00:00|12019.2|12015.2|12006.7|12002.7|12019.2|12015.2|12006.7|12002.7|795
1707451200000|2024-02-09 04:00:00|12009.8|12005.8|12003.6|11999.6|12012.9|12008.9|12003.6|11999.6|708
1707454800000|2024-02-09 05:00:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|738
1707458400000|2024-02-09 06:00:00|12003.6|11999.6|11997.3|11993.3|12006.7|12002.7|11997.3|11993.3|1954
1707462000000|2024-02-09 07:00:00|12000.4|11996.4|11981.7|11977.7|12000.4|11996.4|11981.7|11977.7|2497
1707465600000|2024-02-09 08:00:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11969.2|11965.2|5635
1707469200000|2024-02-09 09:00:00|11981.7|11977.7|11978.6|11974.6|11994.2|11990.2|11975.4|11971.4|2988
1707472800000|2024-02-09 10:00:00|11975.4|11971.4|11981.7|11977.7|11987.9|11983.9|11975.4|11971.4|2921
1707476400000|2024-02-09 11:00:00|11978.6|11974.6|11987.9|11983.9|11994.2|11990.2|11978.6|11974.6|3178
1707480000000|2024-02-09 12:00:00|11984.8|11980.8|11972.3|11968.3|11987.9|11983.9|11966.1|11962.1|5204
1707483600000|2024-02-09 13:00:00|11975.4|11971.4|11981.7|11977.7|12047.3|12043.3|11972.3|11968.3|28177
1707487200000|2024-02-09 14:00:00|11984.8|11980.8|11978.6|11974.6|12006.7|12002.7|11950.4|11946.4|18760
1707490800000|2024-02-09 15:00:00|11975.4|11971.4|11962.9|11958.9|11987.9|11983.9|11956.7|11952.7|12250
1707494400000|2024-02-09 16:00:00|11959.8|11955.8|11966.1|11962.1|11975.4|11971.4|11950.4|11946.4|10820
1707498000000|2024-02-09 17:00:00|11962.9|11958.9|11972.3|11968.3|11972.3|11968.3|11959.8|11955.8|5641
1707501600000|2024-02-09 18:00:00|11975.4|11971.4|11972.3|11968.3|11981.7|11977.7|11966.1|11962.1|5182
1707505200000|2024-02-09 19:00:00|11969.2|11965.2|11966.1|11962.1|11978.6|11974.6|11966.1|11962.1|7476
1707508800000|2024-02-09 20:00:00|11969.2|11965.2|11978.6|11974.6|11981.7|11977.7|11969.2|11965.2|8541
1707512400000|2024-02-09 21:00:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|4463
1707692400000|2024-02-11 23:00:00|11978.6|11974.6|11987.9|11983.9|11991.1|11987.1|11978.6|11974.6|1133
1707696000000|2024-02-12 00:00:00|11984.8|11980.8|11991.1|11987.1|11991.1|11987.1|11981.7|11977.7|608
1707699600000|2024-02-12 01:00:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|495
1707703200000|2024-02-12 02:00:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|232
1707706800000|2024-02-12 03:00:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|441
1707710400000|2024-02-12 04:00:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|714
1707714000000|2024-02-12 05:00:00|11989.5|11985.5|11981.7|11977.7|11991.1|11987.1|11981.7|11977.7|463
1707717600000|2024-02-12 06:00:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|357
1707721200000|2024-02-12 07:00:00|11981.7|11977.7|12009.8|12005.8|12012.9|12008.9|11981.7|11977.7|2300
1707724800000|2024-02-12 08:00:00|12006.7|12002.7|11969.2|11965.2|12012.9|12008.9|11969.2|11965.2|4271
1707728400000|2024-02-12 09:00:00|11966.1|11962.1|11975.4|11971.4|11975.4|11971.4|11956.7|11952.7|2970
1707732000000|2024-02-12 10:00:00|11978.6|11974.6|11994.2|11990.2|11994.2|11990.2|11972.3|11968.3|2590
1707735600000|2024-02-12 11:00:00|11991.1|11987.1|12006.7|12002.7|12006.7|12002.7|11987.9|11983.9|3144
1707739200000|2024-02-12 12:00:00|12003.6|11999.6|12003.6|11999.6|12009.8|12005.8|11994.2|11990.2|3090
1707742800000|2024-02-12 13:00:00|12006.7|12002.7|11981.7|11977.7|12016.1|12012.1|11981.7|11977.7|9785
1707746400000|2024-02-12 14:00:00|11984.8|11980.8|11972.3|11968.3|11991.1|11987.1|11969.2|11965.2|9603
1707750000000|2024-02-12 15:00:00|11975.4|11971.4|11944.2|11940.2|11978.6|11974.6|11944.2|11940.2|9520
1707753600000|2024-02-12 16:00:00|11947.3|11943.3|11962.9|11958.9|11969.2|11965.2|11941.1|11937.1|9891
1707757200000|2024-02-12 17:00:00|11966.1|11962.1|11987.9|11983.9|11987.9|11983.9|11962.9|11958.9|6935
1707760800000|2024-02-12 18:00:00|11991.1|11987.1|12003.6|11999.6|12003.6|11999.6|11981.7|11977.7|5647
1707764400000|2024-02-12 19:00:00|12000.4|11996.4|11984.8|11980.8|12003.6|11999.6|11975.4|11971.4|9324
1707768000000|2024-02-12 20:00:00|11981.7|11977.7|11984.8|11980.8|11991.1|11987.1|11978.6|11974.6|7286
1707771600000|2024-02-12 21:00:00|11981.7|11977.7|11969.2|11965.2|11981.7|11977.7|11969.2|11965.2|6458
1707778800000|2024-02-12 23:00:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11967.6|11963.6|548
1707782400000|2024-02-13 00:00:00|11966.1|11962.1|11978.6|11974.6|11978.6|11974.6|11962.9|11958.9|1175
1707786000000|2024-02-13 01:00:00|11980.1|11976.1|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|1102
1707789600000|2024-02-13 02:00:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|867
1707793200000|2024-02-13 03:00:00|11966.1|11962.1|11959.8|11955.8|11969.2|11965.2|11956.7|11952.7|1363
1707796800000|2024-02-13 04:00:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|769
1707800400000|2024-02-13 05:00:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|448
1707804000000|2024-02-13 06:00:00|11962.9|11958.9|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|829
1707807600000|2024-02-13 07:00:00|11966.1|11962.1|11959.8|11955.8|11966.1|11962.1|11950.4|11946.4|3035
1707811200000|2024-02-13 08:00:00|11956.7|11952.7|11966.1|11962.1|11966.1|11962.1|11947.3|11943.3|3871
1707814800000|2024-02-13 09:00:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11956.7|11952.7|2803
1707818400000|2024-02-13 10:00:00|11962.9|11958.9|11975.4|11971.4|11981.7|11977.7|11962.9|11958.9|3789
1707822000000|2024-02-13 11:00:00|11978.6|11974.6|11984.8|11980.8|11994.2|11990.2|11975.4|11971.4|3086
1707825600000|2024-02-13 12:00:00|11987.9|11983.9|12000.4|11996.4|12006.7|12002.7|11981.7|11977.7|7172
1707829200000|2024-02-13 13:00:00|12003.6|11999.6|11862.9|11858.9|12070.8|12066.8|11834.8|11830.8|43270
1707832800000|2024-02-13 14:00:00|11859.8|11855.8|11850.4|11846.4|11875.4|11871.4|11837.9|11833.9|33621
1707836400000|2024-02-13 15:00:00|11853.6|11849.6|11834.8|11830.8|11856.7|11852.7|11834.8|11830.8|21159
1707840000000|2024-02-13 16:00:00|11837.9|11833.9|11847.3|11843.3|11853.6|11849.6|11834.8|11830.8|12440
1707843600000|2024-02-13 17:00:00|11844.2|11840.2|11841.1|11837.1|11847.3|11843.3|11831.7|11827.7|8372
1707847200000|2024-02-13 18:00:00|11837.9|11833.9|11831.7|11827.7|11841.1|11837.1|11828.6|11824.6|7679
1707850800000|2024-02-13 19:00:00|11834.8|11830.8|11800.4|11796.4|11834.8|11830.8|11800.4|11796.4|14517
1707854400000|2024-02-13 20:00:00|11797.3|11793.3|11803.6|11799.6|11809.8|11805.8|11797.3|11793.3|9925
1707858000000|2024-02-13 21:00:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11797.3|11793.3|11050
1707865200000|2024-02-13 23:00:00|11809.8|11805.8|11791.1|11787.1|11809.8|11805.8|11791.1|11787.1|1852
1707868800000|2024-02-14 00:00:00|11794.2|11790.2|11791.1|11787.1|11803.6|11799.6|11787.9|11783.9|2405
1707872400000|2024-02-14 01:00:00|11794.2|11790.2|11809.8|11805.8|11812.9|11808.9|11784.8|11780.8|3584
1707876000000|2024-02-14 02:00:00|11806.7|11802.7|11803.6|11799.6|11816.1|11812.1|11800.4|11796.4|3625
1707879600000|2024-02-14 03:00:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|1506
1707883200000|2024-02-14 04:00:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|1024
1707886800000|2024-02-14 05:00:00|11803.6|11799.6|11816.1|11812.1|11822.3|11818.3|11800.4|11796.4|1394
1707890400000|2024-02-14 06:00:00|11812.9|11808.9|11825.4|11821.4|11825.4|11821.4|11806.7|11802.7|1736
1707894000000|2024-02-14 07:00:00|11822.3|11818.3|11831.7|11827.7|11841.1|11837.1|11822.3|11818.3|4675
1707897600000|2024-02-14 08:00:00|11834.8|11830.8|11828.6|11824.6|11841.1|11837.1|11825.4|11821.4|6346
1707901200000|2024-02-14 09:00:00|11825.4|11821.4|11822.3|11818.3|11828.6|11824.6|11816.1|11812.1|3751
1707904800000|2024-02-14 10:00:00|11820.8|11816.8|11834.8|11830.8|11837.9|11833.9|11812.9|11808.9|4502
1707908400000|2024-02-14 11:00:00|11831.7|11827.7|11831.7|11827.7|11837.9|11833.9|11816.1|11812.1|3811
1707912000000|2024-02-14 12:00:00|11834.8|11830.8|11809.8|11805.8|11837.9|11833.9|11806.7|11802.7|7128
1707915600000|2024-02-14 13:00:00|11812.9|11808.9|11791.1|11787.1|11831.7|11827.7|11784.8|11780.8|23186
1707919200000|2024-02-14 14:00:00|11794.2|11790.2|11816.1|11812.1|11827|11823|11791.1|11787.1|20825
1707922800000|2024-02-14 15:00:00|11812.9|11808.9|11825.4|11821.4|11834.8|11830.8|11800.4|11796.4|15991
1707926400000|2024-02-14 16:00:00|11822.3|11818.3|11859.8|11855.8|11859.8|11855.8|11819.2|11815.2|14472
1707930000000|2024-02-14 17:00:00|11856.7|11852.7|11872.3|11868.3|11875.4|11871.4|11841.1|11837.1|12999
1707933600000|2024-02-14 18:00:00|11875.4|11871.4|11866.1|11862.1|11881.7|11877.7|11866.1|11862.1|12810
1707937200000|2024-02-14 19:00:00|11864.5|11860.5|11853.6|11849.6|11869.2|11865.2|11853.6|11849.6|10468
1707940800000|2024-02-14 20:00:00|11856.7|11852.7|11853.6|11849.6|11866.1|11862.1|11841.1|11837.1|17036
1707944400000|2024-02-14 21:00:00|11850.4|11846.4|11862.9|11858.9|11862.9|11858.9|11844.2|11840.2|11551
1707951600000|2024-02-14 23:00:00|11867.6|11863.6|11866.1|11862.1|11869.2|11865.2|11859.8|11855.8|1443
1707955200000|2024-02-15 00:00:00|11869.2|11865.2|11897.3|11893.3|11897.3|11893.3|11866.1|11862.1|2867
1707958800000|2024-02-15 01:00:00|11900.4|11896.4|11903.6|11899.6|11909.8|11905.8|11894.2|11890.2|2777
1707962400000|2024-02-15 02:00:00|11900.4|11896.4|11906.7|11902.7|11909.8|11905.8|11900.4|11896.4|1542
1707966000000|2024-02-15 03:00:00|11909.8|11905.8|11897.3|11893.3|11909.8|11905.8|11897.3|11893.3|1267
1707969600000|2024-02-15 04:00:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|1221
1707973200000|2024-02-15 05:00:00|11902|11898|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|1474
1707976800000|2024-02-15 06:00:00|11897.3|11893.3|11900.4|11896.4|11903.6|11899.6|11891.1|11887.1|1609
1707980400000|2024-02-15 07:00:00|11903.6|11899.6|11912.9|11908.9|11916.1|11912.1|11897.3|11893.3|5357
1707984000000|2024-02-15 08:00:00|11909.8|11905.8|11916.1|11912.1|11937.9|11933.9|11909.8|11905.8|7602
1707987600000|2024-02-15 09:00:00|11917.6|11913.6|11916.1|11912.1|11922.3|11918.3|11906.7|11902.7|3313
1707991200000|2024-02-15 10:00:00|11914.5|11910.5|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|2473
1707994800000|2024-02-15 11:00:00|11912.9|11908.9|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|2266
1707998400000|2024-02-15 12:00:00|11909.8|11905.8|11916.1|11912.1|11928.6|11924.6|11909.8|11905.8|5421
1708002000000|2024-02-15 13:00:00|11912.9|11908.9|11944.2|11940.2|11962.9|11958.9|11906.7|11902.7|29603
1708005600000|2024-02-15 14:00:00|11941.1|11937.1|11925.4|11921.4|11941.1|11937.1|11916.1|11912.1|21310
1708009200000|2024-02-15 15:00:00|11922.3|11918.3|11894.2|11890.2|11937.9|11933.9|11894.2|11890.2|17973
1708012800000|2024-02-15 16:00:00|11897.3|11893.3|11875.4|11871.4|11897.3|11893.3|11869.2|11865.2|13474
1708016400000|2024-02-15 17:00:00|11878.6|11874.6|11878.6|11874.6|11897.3|11893.3|11878.6|11874.6|9508
1708020000000|2024-02-15 18:00:00|11881.7|11877.7|11903.6|11899.6|11903.6|11899.6|11878.6|11874.6|5447
1708023600000|2024-02-15 19:00:00|11900.4|11896.4|11887.9|11883.9|11906.7|11902.7|11884.8|11880.8|8398
1708027200000|2024-02-15 20:00:00|11884.8|11880.8|11894.2|11890.2|11897.3|11893.3|11878.6|11874.6|12274
1708030800000|2024-02-15 21:00:00|11891.1|11887.1|11903.6|11899.6|11906.7|11902.7|11884.8|11880.8|5972
1708038000000|2024-02-15 23:00:00|11906.7|11902.7|11894.2|11890.2|11909.8|11905.8|11894.2|11890.2|975
1708041600000|2024-02-16 00:00:00|11897.3|11893.3|11878.6|11874.6|11900.4|11896.4|11875.4|11871.4|1776
1708045200000|2024-02-16 01:00:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11869.2|11865.2|2555
1708048800000|2024-02-16 02:00:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|1061
1708052400000|2024-02-16 03:00:00|11875.4|11871.4|11870.8|11866.8|11875.4|11871.4|11869.2|11865.2|1042
1708056000000|2024-02-16 04:00:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|927
1708059600000|2024-02-16 05:00:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|665
1708063200000|2024-02-16 06:00:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|1216
1708066800000|2024-02-16 07:00:00|11862.9|11858.9|11853.6|11849.6|11862.9|11858.9|11850.4|11846.4|2292
1708070400000|2024-02-16 08:00:00|11856.7|11852.7|11856.7|11852.7|11866.1|11862.1|11847.3|11843.3|5323
1708074000000|2024-02-16 09:00:00|11853.6|11849.6|11853.6|11849.6|11862.9|11858.9|11850.4|11846.4|3085
1708077600000|2024-02-16 10:00:00|11850.4|11846.4|11853.6|11849.6|11859.8|11855.8|11850.4|11846.4|2032
1708081200000|2024-02-16 11:00:00|11850.4|11846.4|11859.8|11855.8|11866.1|11862.1|11850.4|11846.4|3800
1708084800000|2024-02-16 12:00:00|11861.4|11857.4|11847.3|11843.3|11866.1|11862.1|11847.3|11843.3|4332
1708088400000|2024-02-16 13:00:00|11850.4|11846.4|11800.4|11796.4|11853.6|11849.6|11787.9|11783.9|32767
1708092000000|2024-02-16 14:00:00|11803.6|11799.6|11808.3|11804.3|11819.2|11815.2|11784.8|11780.8|19096
1708095600000|2024-02-16 15:00:00|11806.7|11802.7|11816.1|11812.1|11831.7|11827.7|11800.4|11796.4|18699
1708099200000|2024-02-16 16:00:00|11819.2|11815.2|11800.4|11796.4|11822.3|11818.3|11797.3|11793.3|13041
1708102800000|2024-02-16 17:00:00|11797.3|11793.3|11825.4|11821.4|11825.4|11821.4|11797.3|11793.3|7621
1708106400000|2024-02-16 18:00:00|11822.3|11818.3|11822.3|11818.3|11831.7|11827.7|11819.2|11815.2|7847
1708110000000|2024-02-16 19:00:00|11825.4|11821.4|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|8635
1708113600000|2024-02-16 20:00:00|11819.2|11815.2|11822.3|11818.3|11828.6|11824.6|11816.1|11812.1|4888
1708117200000|2024-02-16 21:00:00|11825.4|11821.4|11841.1|11837.1|11844.2|11840.2|11822.3|11818.3|6893
1708297200000|2024-02-18 23:00:00|11837.9|11833.9|11828.6|11824.6|11841.1|11837.1|11825.4|11821.4|1235
1708300800000|2024-02-19 00:00:00|11831.7|11827.7|11837.9|11833.9|11841.1|11837.1|11828.6|11824.6|886
1708304400000|2024-02-19 01:00:00|11841.1|11837.1|11841.1|11837.1|11847.3|11843.3|11837.9|11833.9|1063
1708308000000|2024-02-19 02:00:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|716
1708311600000|2024-02-19 03:00:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|212
1708315200000|2024-02-19 04:00:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|394
1708318800000|2024-02-19 05:00:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|499
1708322400000|2024-02-19 06:00:00|11837.9|11833.9|11825.4|11821.4|11837.9|11833.9|11822.3|11818.3|1093
1708326000000|2024-02-19 07:00:00|11822.3|11818.3|11806.7|11802.7|11825.4|11821.4|11806.7|11802.7|1470
1708329600000|2024-02-19 08:00:00|11803.6|11799.6|11809.8|11805.8|11809.8|11805.8|11797.3|11793.3|2551
1708333200000|2024-02-19 09:00:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11800.4|11796.4|1428
1708336800000|2024-02-19 10:00:00|11806.7|11802.7|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|663
1708340400000|2024-02-19 11:00:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|1431
1708344000000|2024-02-19 12:00:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|1302
1708347600000|2024-02-19 13:00:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|3025
1708351200000|2024-02-19 14:00:00|11797.3|11793.3|11791.1|11787.1|11800.4|11796.4|11791.1|11787.1|2437
1708354800000|2024-02-19 15:00:00|11794.2|11790.2|11781.7|11777.7|11794.2|11790.2|11778.6|11774.6|2240
1708358400000|2024-02-19 16:00:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|1609
1708362000000|2024-02-19 17:00:00|11781.7|11777.7|11773.9|11769.9|11781.7|11777.7|11772.3|11768.3|1538
1708383600000|2024-02-19 23:00:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11772.3|11768.3|1627
1708387200000|2024-02-20 00:00:00|11784.8|11780.8|11800.4|11796.4|11800.4|11796.4|11778.6|11774.6|2808
1708390800000|2024-02-20 01:00:00|11797.3|11793.3|11787.9|11783.9|11800.4|11796.4|11787.9|11783.9|2715
1708394400000|2024-02-20 02:00:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|1099
1708398000000|2024-02-20 03:00:00|11797.3|11793.3|11806.7|11802.7|11806.7|11802.7|11797.3|11793.3|777
1708401600000|2024-02-20 04:00:00|11803.6|11799.6|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|765
1708405200000|2024-02-20 05:00:00|11809.8|11805.8|11800.4|11796.4|11809.8|11805.8|11797.3|11793.3|2390
1708408800000|2024-02-20 06:00:00|11797.3|11793.3|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|1518
1708412400000|2024-02-20 07:00:00|11797.3|11793.3|11806.7|11802.7|11812.9|11808.9|11794.2|11790.2|3987
1708416000000|2024-02-20 08:00:00|11803.6|11799.6|11812.9|11808.9|11819.2|11815.2|11797.3|11793.3|5210
1708419600000|2024-02-20 09:00:00|11816.1|11812.1|11825.4|11821.4|11828.6|11824.6|11812.9|11808.9|4367
1708423200000|2024-02-20 10:00:00|11822.3|11818.3|11828.6|11824.6|11837.9|11833.9|11822.3|11818.3|3514
1708426800000|2024-02-20 11:00:00|11831.7|11827.7|11822.3|11818.3|11831.7|11827.7|11822.3|11818.3|2733
1708430400000|2024-02-20 12:00:00|11825.4|11821.4|11825.4|11821.4|11834.8|11830.8|11822.3|11818.3|4914
1708434000000|2024-02-20 13:00:00|11828.6|11824.6|11822.3|11818.3|11834.8|11830.8|11809.8|11805.8|15376
1708437600000|2024-02-20 14:00:00|11819.2|11815.2|11844.2|11840.2|11847.3|11843.3|11809.8|11805.8|19790
1708441200000|2024-02-20 15:00:00|11847.3|11843.3|11862.9|11858.9|11875.4|11871.4|11844.2|11840.2|13390
1708444800000|2024-02-20 16:00:00|11866.1|11862.1|11859.8|11855.8|11869.2|11865.2|11856.7|11852.7|17752
1708448400000|2024-02-20 17:00:00|11862.9|11858.9|11862.9|11858.9|11872.3|11868.3|11853.6|11849.6|5310
1708452000000|2024-02-20 18:00:00|11866.1|11862.1|11856.7|11852.7|11866.1|11862.1|11850.4|11846.4|9843
1708455600000|2024-02-20 19:00:00|11853.6|11849.6|11834.8|11830.8|11862.9|11858.9|11834.8|11830.8|11888
1708459200000|2024-02-20 20:00:00|11831.7|11827.7|11841.1|11837.1|11844.2|11840.2|11831.7|11827.7|8857
1708462800000|2024-02-20 21:00:00|11844.2|11840.2|11834.8|11830.8|11844.2|11840.2|11834.8|11830.8|7386
1708470000000|2024-02-20 23:00:00|11837.9|11833.9|11825.4|11821.4|11837.9|11833.9|11822.3|11818.3|1328
1708473600000|2024-02-21 00:00:00|11822.3|11818.3|11816.1|11812.1|11825.4|11821.4|11816.1|11812.1|994
1708477200000|2024-02-21 01:00:00|11819.2|11815.2|11825.4|11821.4|11825.4|11821.4|11816.1|11812.1|2020
1708480800000|2024-02-21 02:00:00|11828.6|11824.6|11834.8|11830.8|11837.9|11833.9|11828.6|11824.6|2567
1708484400000|2024-02-21 03:00:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|1177
1708488000000|2024-02-21 04:00:00|11841.1|11837.1|11837.9|11833.9|11844.2|11840.2|11837.9|11833.9|788
1708491600000|2024-02-21 05:00:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|783
1708495200000|2024-02-21 06:00:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|1018
1708498800000|2024-02-21 07:00:00|11828.6|11824.6|11828.6|11824.6|11834.8|11830.8|11822.3|11818.3|2731
1708502400000|2024-02-21 08:00:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11812.9|11808.9|5236
1708506000000|2024-02-21 09:00:00|11825.4|11821.4|11834.8|11830.8|11837.9|11833.9|11825.4|11821.4|6280
1708509600000|2024-02-21 10:00:00|11837.9|11833.9|11856.7|11852.7|11856.7|11852.7|11834.8|11830.8|3837
1708513200000|2024-02-21 11:00:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|765
1708516800000|2024-02-21 12:00:00|11850.4|11846.4|11850.4|11846.4|11869.2|11865.2|11844.2|11840.2|7885
1708520400000|2024-02-21 13:00:00|11853.6|11849.6|11844.2|11840.2|11856.7|11852.7|11828.6|11824.6|10727
1708524000000|2024-02-21 14:00:00|11841.1|11837.1|11844.2|11840.2|11862.9|11858.9|11841.1|11837.1|12752
1708527600000|2024-02-21 15:00:00|11842.6|11838.6|11816.1|11812.1|11853.6|11849.6|11816.1|11812.1|50325
1708531200000|2024-02-21 16:00:00|11819.2|11815.2|11816.1|11812.1|11831.7|11827.7|11816.1|11812.1|15092
1708534800000|2024-02-21 17:00:00|11812.9|11808.9|11816.1|11812.1|11819.2|11815.2|11803.6|11799.6|32542
1708538400000|2024-02-21 18:00:00|11812.9|11808.9|11777|11773|11819.2|11815.2|11769.2|11765.2|44759
1708542000000|2024-02-21 19:00:00|11778.6|11774.6|11775.4|11771.4|11794.2|11790.2|11766.1|11762.1|18298
1708545600000|2024-02-21 20:00:00|11772.3|11768.3|11781.7|11777.7|11791.1|11787.1|11772.3|11768.3|19716
1708549200000|2024-02-21 21:00:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11775.4|11771.4|15898
1708556400000|2024-02-21 23:00:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|1244
1708560000000|2024-02-22 00:00:00|11778.6|11774.6|11791.1|11787.1|11794.2|11790.2|11772.3|11768.3|2787
1708563600000|2024-02-22 01:00:00|11794.2|11790.2|11806.7|11802.7|11806.7|11802.7|11791.1|11787.1|2085
1708567200000|2024-02-22 02:00:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11794.2|11790.2|2159
1708570800000|2024-02-22 03:00:00|11803.6|11799.6|11803.6|11799.6|11809.8|11805.8|11803.6|11799.6|2930
1708574400000|2024-02-22 04:00:00|11800.4|11796.4|11797.3|11793.3|11803.6|11799.6|11794.2|11790.2|12846
1708578000000|2024-02-22 05:00:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|4484
1708581600000|2024-02-22 06:00:00|11797.3|11793.3|11794.2|11790.2|11803.6|11799.6|11794.2|11790.2|2870
1708585200000|2024-02-22 07:00:00|11791.1|11787.1|11791.1|11787.1|11797.3|11793.3|11784.8|11780.8|5217
1708588800000|2024-02-22 08:00:00|11792.6|11788.6|11794.2|11790.2|11800.4|11796.4|11772.3|11768.3|13299
1708592400000|2024-02-22 09:00:00|11791.1|11787.1|11800.4|11796.4|11806.7|11802.7|11775.4|11771.4|7029
1708596000000|2024-02-22 10:00:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11797.3|11793.3|4570
1708599600000|2024-02-22 11:00:00|11809.8|11805.8|11803.6|11799.6|11809.8|11805.8|11800.4|11796.4|12106
1708603200000|2024-02-22 12:00:00|11800.4|11796.4|11769.2|11765.2|11809.8|11805.8|11762.9|11758.9|15554
1708606800000|2024-02-22 13:00:00|11766.1|11762.1|11781.7|11777.7|11787.9|11783.9|11739.5|11735.5|32067
1708610400000|2024-02-22 14:00:00|11784.8|11780.8|11809.8|11805.8|11825.4|11821.4|11778.6|11774.6|50030
1708614000000|2024-02-22 15:00:00|11812.9|11808.9|11812.9|11808.9|11828.6|11824.6|11794.2|11790.2|45469
1708617600000|2024-02-22 16:00:00|11814.5|11810.5|11794.2|11790.2|11822.3|11818.3|11794.2|11790.2|25668
1708621200000|2024-02-22 17:00:00|11791.1|11787.1|11794.2|11790.2|11797.3|11793.3|11787.9|11783.9|84261
1708624800000|2024-02-22 18:00:00|11797.3|11793.3|11806.7|11802.7|11812.9|11808.9|11778.6|11774.6|71001
1708628400000|2024-02-22 19:00:00|11803.6|11799.6|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|14526
1708632000000|2024-02-22 20:00:00|11806.7|11802.7|11809.8|11805.8|11816.1|11812.1|11781.7|11777.7|41904
1708635600000|2024-02-22 21:00:00|11812.9|11808.9|11809.8|11805.8|11816.1|11812.1|11800.4|11796.4|15750
1708642800000|2024-02-22 23:00:00|11816.1|11812.1|11816.1|11812.1|11822.3|11818.3|11812.9|11808.9|1097
1708646400000|2024-02-23 00:00:00|11812.9|11808.9|11812.9|11808.9|11825.4|11821.4|11800.4|11796.4|3271
1708650000000|2024-02-23 01:00:00|11816.1|11812.1|11800.4|11796.4|11822.3|11818.3|11797.3|11793.3|2969
1708653600000|2024-02-23 02:00:00|11803.6|11799.6|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|1578
1708657200000|2024-02-23 03:00:00|11795.8|11791.8|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|1425
1708660800000|2024-02-23 04:00:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|782
1708664400000|2024-02-23 05:00:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|915
1708668000000|2024-02-23 06:00:00|11787.9|11783.9|11794.2|11790.2|11794.2|11790.2|11781.7|11777.7|1550
1708671600000|2024-02-23 07:00:00|11791.1|11787.1|11806.7|11802.7|11812.9|11808.9|11784.8|11780.8|3816
1708675200000|2024-02-23 08:00:00|11803.6|11799.6|11784.8|11780.8|11806.7|11802.7|11781.7|11777.7|9026
1708678800000|2024-02-23 09:00:00|11781.7|11777.7|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|4201
1708682400000|2024-02-23 10:00:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11781.7|11777.7|10646
1708686000000|2024-02-23 11:00:00|11784.8|11780.8|11797.3|11793.3|11797.3|11793.3|11781.7|11777.7|6194
1708689600000|2024-02-23 12:00:00|11800.4|11796.4|11825.4|11821.4|11828.6|11824.6|11791.1|11787.1|17175
1708693200000|2024-02-23 13:00:00|11822.3|11818.3|11803.6|11799.6|11828.6|11824.6|11800.4|11796.4|64767
1708696800000|2024-02-23 14:00:00|11806.7|11802.7|11850.4|11846.4|11853.6|11849.6|11800.4|11796.4|39155
1708700400000|2024-02-23 15:00:00|11847.3|11843.3|11850.4|11846.4|11856.7|11852.7|11834.8|11830.8|42703
1708704000000|2024-02-23 16:00:00|11853.6|11849.6|11909.8|11905.8|11912.9|11908.9|11850.4|11846.4|51874
1708707600000|2024-02-23 17:00:00|11912.9|11908.9|11909.8|11905.8|11922.3|11918.3|11900.4|11896.4|56024
1708711200000|2024-02-23 18:00:00|11906.7|11902.7|11922.3|11918.3|11925.4|11921.4|11903.6|11899.6|37661
1708714800000|2024-02-23 19:00:00|11919.2|11915.2|11906.7|11902.7|11922.3|11918.3|11903.6|11899.6|42566
1708718400000|2024-02-23 20:00:00|11909.8|11905.8|11912.9|11908.9|11916.1|11912.1|11903.6|11899.6|29120
1708722000000|2024-02-23 21:00:00|11916.1|11912.1|11919.2|11915.2|11922.3|11918.3|11912.9|11908.9|36319
1708902000000|2024-02-25 23:00:00|11912.9|11908.9|11909.8|11905.8|11914.5|11910.5|11903.6|11899.6|2449
1708905600000|2024-02-26 00:00:00|11912.9|11908.9|11931.7|11927.7|11937.9|11933.9|11909.8|11905.8|1551
1708909200000|2024-02-26 01:00:00|11947.3|11943.3|11953.6|11949.6|11956.7|11952.7|11944.2|11940.2|2540
1708912800000|2024-02-26 02:00:00|11950.4|11946.4|11934.8|11930.8|11953.6|11949.6|11934.8|11930.8|1898
1708916400000|2024-02-26 03:00:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|3303
1708920000000|2024-02-26 04:00:00|11941.1|11937.1|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|4078
1708923600000|2024-02-26 05:00:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11937.9|11933.9|3577
1708927200000|2024-02-26 06:00:00|11944.2|11940.2|11956.7|11952.7|11956.7|11952.7|11944.2|11940.2|3266
1708930800000|2024-02-26 07:00:00|11959.8|11955.8|11956.7|11952.7|11972.3|11968.3|11953.6|11949.6|8728
1708934400000|2024-02-26 08:00:00|11959.8|11955.8|11937.9|11933.9|11962.9|11958.9|11937.9|11933.9|5765
1708938000000|2024-02-26 09:00:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11934.8|11930.8|5586
1708941600000|2024-02-26 10:00:00|11937.9|11933.9|11934.8|11930.8|11944.2|11940.2|11928.6|11924.6|10687
1708945200000|2024-02-26 11:00:00|11931.7|11927.7|11928.6|11924.6|11934.8|11930.8|11925.4|11921.4|28253
1708948800000|2024-02-26 12:00:00|11931.7|11927.7|11934.8|11930.8|11947.3|11943.3|11925.4|11921.4|10387
1708952400000|2024-02-26 13:00:00|11937.9|11933.9|11934.8|11930.8|11944.2|11940.2|11922.3|11918.3|24588
1708956000000|2024-02-26 14:00:00|11931.7|11927.7|11909.8|11905.8|11934.8|11930.8|11906.7|11902.7|52537
1708959600000|2024-02-26 15:00:00|11912.9|11908.9|11884.8|11880.8|11912.9|11908.9|11872.3|11868.3|84630
1708963200000|2024-02-26 16:00:00|11881.7|11877.7|11862.9|11858.9|11891.1|11887.1|11859.8|11855.8|138091
1708966800000|2024-02-26 17:00:00|11859.8|11855.8|11847.3|11843.3|11859.8|11855.8|11847.3|11843.3|30687
1708970400000|2024-02-26 18:00:00|11848.9|11844.9|11866.1|11862.1|11866.1|11862.1|11839.5|11835.5|44632
1708974000000|2024-02-26 19:00:00|11869.2|11865.2|11862.9|11858.9|11872.3|11868.3|11856.7|11852.7|63144
1708977600000|2024-02-26 20:00:00|11864.5|11860.5|11897.3|11893.3|11897.3|11893.3|11862.9|11858.9|39038
1708981200000|2024-02-26 21:00:00|11900.4|11896.4|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|29207
1708988400000|2024-02-26 23:00:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11884.8|11880.8|845
1708992000000|2024-02-27 00:00:00|11894.2|11890.2|11897.3|11893.3|11903.6|11899.6|11884.8|11880.8|2630
1708995600000|2024-02-27 01:00:00|11900.4|11896.4|11906.7|11902.7|11909.8|11905.8|11897.3|11893.3|1439
1708999200000|2024-02-27 02:00:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|1141
1709002800000|2024-02-27 03:00:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|604
1709006400000|2024-02-27 04:00:00|11902|11898|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|1958
1709010000000|2024-02-27 05:00:00|11903.6|11899.6|11897.3|11893.3|11903.6|11899.6|11894.2|11890.2|1134
1709013600000|2024-02-27 06:00:00|11894.2|11890.2|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|2963
1709017200000|2024-02-27 07:00:00|11884.8|11880.8|11909.8|11905.8|11912.9|11908.9|11884.8|11880.8|6763
1709020800000|2024-02-27 08:00:00|11906.7|11902.7|11916.1|11912.1|11928.6|11924.6|11906.7|11902.7|7720
1709024400000|2024-02-27 09:00:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11903.6|11899.6|7946
1709028000000|2024-02-27 10:00:00|11919.2|11915.2|11912.9|11908.9|11925.4|11921.4|11906.7|11902.7|4358
1709031600000|2024-02-27 11:00:00|11916.1|11912.1|11906.7|11902.7|11916.1|11912.1|11903.6|11899.6|5719
1709035200000|2024-02-27 12:00:00|11909.8|11905.8|11919.2|11915.2|11922.3|11918.3|11906.7|11902.7|62646
1709038800000|2024-02-27 13:00:00|11916.1|11912.1|11884.8|11880.8|11919.2|11915.2|11869.2|11865.2|58916
1709042400000|2024-02-27 14:00:00|11881.7|11877.7|11866.1|11862.1|11884.8|11880.8|11856.7|11852.7|34253
1709046000000|2024-02-27 15:00:00|11869.2|11865.2|11875.4|11871.4|11884.8|11880.8|11856.7|11852.7|55472
1709049600000|2024-02-27 16:00:00|11872.3|11868.3|11866.1|11862.1|11881.7|11877.7|11862.9|11858.9|32789
1709053200000|2024-02-27 17:00:00|11862.9|11858.9|11848.9|11844.9|11866.1|11862.1|11844.2|11840.2|37234
1709056800000|2024-02-27 18:00:00|11847.3|11843.3|11856.7|11852.7|11884.8|11880.8|11847.3|11843.3|20075
1709060400000|2024-02-27 19:00:00|11859.8|11855.8|11831.7|11827.7|11859.8|11855.8|11822.3|11818.3|30519
1716850800000|2024-05-27 23:00:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|391
1716854400000|2024-05-28 00:00:00|11709.8|11705.8|11700.4|11696.4|11716.1|11712.1|11700.4|11696.4|3902
1716858000000|2024-05-28 01:00:00|11697.3|11693.3|11706.7|11702.7|11712.9|11708.9|11697.3|11693.3|1033
1716861600000|2024-05-28 02:00:00|11703.6|11699.6|11709.8|11705.8|11709.8|11705.8|11694.2|11690.2|958
1716865200000|2024-05-28 03:00:00|11708.3|11704.3|11703.6|11699.6|11712.9|11708.9|11702|11698|672
1716868800000|2024-05-28 04:00:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|277
1716872400000|2024-05-28 05:00:00|11708.3|11704.3|11706.7|11702.7|11716.1|11712.1|11703.6|11699.6|1940
1716876000000|2024-05-28 06:00:00|11703.6|11699.6|11712.9|11708.9|11716.1|11712.1|11697.3|11693.3|4911
1716879600000|2024-05-28 07:00:00|11716.1|11712.1|11725.4|11721.4|11728.6|11724.6|11712.9|11708.9|18835
1716883200000|2024-05-28 08:00:00|11728.6|11724.6|11719.2|11715.2|11728.6|11724.6|11716.1|11712.1|4344
1716886800000|2024-05-28 09:00:00|11716.1|11712.1|11709.8|11705.8|11719.2|11715.2|11706.7|11702.7|35529
1716890400000|2024-05-28 10:00:00|11706.7|11702.7|11697.3|11693.3|11712.9|11708.9|11697.3|11693.3|23480
1716894000000|2024-05-28 11:00:00|11694.2|11690.2|11691.1|11687.1|11706.7|11702.7|11687.9|11683.9|19969
1716897600000|2024-05-28 12:00:00|11687.9|11683.9|11703.6|11699.6|11722.3|11718.3|11684.8|11680.8|53836
1716901200000|2024-05-28 13:00:00|11700.4|11696.4|11683.3|11679.3|11716.1|11712.1|11681.7|11677.7|68411
1716904800000|2024-05-28 14:00:00|11681.7|11677.7|11659.8|11655.8|11684.8|11680.8|11647.3|11643.3|79541
1716908400000|2024-05-28 15:00:00|11656.7|11652.7|11634.8|11630.8|11659.8|11655.8|11631.7|11627.7|83338
1716912000000|2024-05-28 16:00:00|11637.9|11633.9|11631.7|11627.7|11641.1|11637.1|11628.6|11624.6|44992
1716915600000|2024-05-28 17:00:00|11630.1|11626.1|11591.1|11587.1|11631.7|11627.7|11584.8|11580.8|91341
1716919200000|2024-05-28 18:00:00|11594.2|11590.2|11591.1|11587.1|11597.3|11593.3|11584.8|11580.8|75209
1716922800000|2024-05-28 19:00:00|11594.2|11590.2|11591.1|11587.1|11597.3|11593.3|11587.9|11583.9|46268
1716926400000|2024-05-28 20:00:00|11594.2|11590.2|11575.4|11571.4|11594.2|11590.2|11575.4|11571.4|15524
1716933600000|2024-05-28 22:00:00|11578.6|11574.6|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|1982
1716937200000|2024-05-28 23:00:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|1631
1716940800000|2024-05-29 00:00:00|11587.9|11583.9|11578.6|11574.6|11591.1|11587.1|11575.4|11571.4|5039
1716944400000|2024-05-29 01:00:00|11581.7|11577.7|11569.2|11565.2|11581.7|11577.7|11566.1|11562.1|2040
1716948000000|2024-05-29 02:00:00|11572.3|11568.3|11566.1|11562.1|11572.3|11568.3|11562.9|11558.9|2867
1716951600000|2024-05-29 03:00:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|31658
1716955200000|2024-05-29 04:00:00|11559.8|11555.8|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|1527
1716958800000|2024-05-29 05:00:00|11566.1|11562.1|11559.8|11555.8|11566.1|11562.1|11556.7|11552.7|2708
1716962400000|2024-05-29 06:00:00|11556.7|11552.7|11559.8|11555.8|11569.2|11565.2|11550.4|11546.4|6568
1716966000000|2024-05-29 07:00:00|11556.7|11552.7|11541.1|11537.1|11559.8|11555.8|11537.9|11533.9|9352
1716969600000|2024-05-29 08:00:00|11544.2|11540.2|11559.8|11555.8|11562.9|11558.9|11537.9|11533.9|8542
1716973200000|2024-05-29 09:00:00|11558.3|11554.3|11544.2|11540.2|11559.8|11555.8|11544.2|11540.2|5950
1716976800000|2024-05-29 10:00:00|11541.1|11537.1|11550.4|11546.4|11556.7|11552.7|11541.1|11537.1|5589
1716980400000|2024-05-29 11:00:00|11553.6|11549.6|11544.2|11540.2|11556.7|11552.7|11537.9|11533.9|6987
1716984000000|2024-05-29 12:00:00|11541.1|11537.1|11541.1|11537.1|11556.7|11552.7|11537.9|11533.9|66616
1716987600000|2024-05-29 13:00:00|11537.9|11533.9|11506.7|11502.7|11544.2|11540.2|11491.1|11487.1|54269
1716991200000|2024-05-29 14:00:00|11509.8|11505.8|11478.6|11474.6|11512.9|11508.9|11472.3|11468.3|43550
1716994800000|2024-05-29 15:00:00|11481.7|11477.7|11469.2|11465.2|11481.7|11477.7|11466.1|11462.1|39913
1716998400000|2024-05-29 16:00:00|11472.3|11468.3|11462.9|11458.9|11472.3|11468.3|11456.7|11452.7|43785
1717002000000|2024-05-29 17:00:00|11466.1|11462.1|11475.4|11471.4|11481.7|11477.7|11444.2|11440.2|27978
1717005600000|2024-05-29 18:00:00|11472.3|11468.3|11469.2|11465.2|11481.7|11477.7|11466.1|11462.1|31942
1717009200000|2024-05-29 19:00:00|11466.1|11462.1|11481.7|11477.7|11484.8|11480.8|11462.9|11458.9|28066
1717012800000|2024-05-29 20:00:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11475.4|11471.4|10782
1717020000000|2024-05-29 22:00:00|11481.7|11477.7|11475.4|11471.4|11481.7|11477.7|11475.4|11471.4|742
1717023600000|2024-05-29 23:00:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|496
1717027200000|2024-05-30 00:00:00|11466.1|11462.1|11466.1|11462.1|11475.4|11471.4|11459.8|11455.8|2735
1717030800000|2024-05-30 01:00:00|11469.2|11465.2|11466.1|11462.1|11475.4|11471.4|11462.9|11458.9|3381
1717034400000|2024-05-30 02:00:00|11469.2|11465.2|11478.6|11474.6|11478.6|11474.6|11466.1|11462.1|1518
1717038000000|2024-05-30 03:00:00|11475.4|11471.4|11478.6|11474.6|11480.1|11476.1|11472.3|11468.3|1464
1717041600000|2024-05-30 04:00:00|11481.7|11477.7|11484.8|11480.8|11484.8|11480.8|11475.4|11471.4|1542
1717045200000|2024-05-30 05:00:00|11487.9|11483.9|11500.4|11496.4|11503.6|11499.6|11484.8|11480.8|2745
1717048800000|2024-05-30 06:00:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11491.1|11487.1|4175
1717052400000|2024-05-30 07:00:00|11500.4|11496.4|11503.6|11499.6|11512.9|11508.9|11500.4|11496.4|6622
1717056000000|2024-05-30 08:00:00|11500.4|11496.4|11500.4|11496.4|11512.9|11508.9|11497.3|11493.3|5089
1717059600000|2024-05-30 09:00:00|11503.6|11499.6|11500.4|11496.4|11503.6|11499.6|11497.3|11493.3|3036
1717063200000|2024-05-30 10:00:00|11497.3|11493.3|11500.4|11496.4|11506.7|11502.7|11497.3|11493.3|3293
1717066800000|2024-05-30 11:00:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11497.3|11493.3|2777
1717070400000|2024-05-30 12:00:00|11506.7|11502.7|11528.6|11524.6|11531.7|11527.7|11491.1|11487.1|17106
1717074000000|2024-05-30 13:00:00|11527|11523|11537.9|11533.9|11547.3|11543.3|11522.3|11518.3|19942
1717077600000|2024-05-30 14:00:00|11541.1|11537.1|11541.1|11537.1|11547.3|11543.3|11531.7|11527.7|14642
1717081200000|2024-05-30 15:00:00|11544.2|11540.2|11566.1|11562.1|11569.2|11565.2|11544.2|11540.2|14990
1717084800000|2024-05-30 16:00:00|11569.2|11565.2|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|10721
1717088400000|2024-05-30 17:00:00|11566.1|11562.1|11566.1|11562.1|11572.3|11568.3|11562.9|11558.9|11131
1717092000000|2024-05-30 18:00:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11553.6|11549.6|12574
1717095600000|2024-05-30 19:00:00|11553.6|11549.6|11562.9|11558.9|11566.1|11562.1|11550.4|11546.4|17283
1717099200000|2024-05-30 20:00:00|11566.1|11562.1|11561.4|11557.4|11566.1|11562.1|11559.8|11555.8|12935
1717106400000|2024-05-30 22:00:00|11562.9|11558.9|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|1772
1717110000000|2024-05-30 23:00:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|1150
1717113600000|2024-05-31 00:00:00|11566.1|11562.1|11572.3|11568.3|11575.4|11571.4|11559.8|11555.8|1532
1717117200000|2024-05-31 01:00:00|11569.2|11565.2|11575.4|11571.4|11578.6|11574.6|11569.2|11565.2|1405
1717120800000|2024-05-31 02:00:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|1560
1717124400000|2024-05-31 03:00:00|11566.1|11562.1|11569.2|11565.2|11572.3|11568.3|11562.9|11558.9|1167
1717128000000|2024-05-31 04:00:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|785
1717131600000|2024-05-31 05:00:00|11562.9|11558.9|11553.6|11549.6|11566.1|11562.1|11550.4|11546.4|1780
1717135200000|2024-05-31 06:00:00|11556.7|11552.7|11556.7|11552.7|11566.1|11562.1|11553.6|11549.6|3346
1717138800000|2024-05-31 07:00:00|11559.8|11555.8|11553.6|11549.6|11559.8|11555.8|11544.2|11540.2|5029
1717142400000|2024-05-31 08:00:00|11555.1|11551.1|11544.2|11540.2|11556.7|11552.7|11544.2|11540.2|3531
1717146000000|2024-05-31 09:00:00|11541.1|11537.1|11550.4|11546.4|11562.9|11558.9|11534.8|11530.8|4038
1717149600000|2024-05-31 10:00:00|11553.6|11549.6|11547.3|11543.3|11556.7|11552.7|11544.2|11540.2|2848
1717153200000|2024-05-31 11:00:00|11550.4|11546.4|11566.1|11562.1|11569.2|11565.2|11550.4|11546.4|3676
1717156800000|2024-05-31 12:00:00|11562.9|11558.9|11619.2|11615.2|11631.7|11627.7|11556.7|11552.7|28258
1717160400000|2024-05-31 13:00:00|11622.3|11618.3|11637.9|11633.9|11637.9|11633.9|11612.9|11608.9|18453
1717164000000|2024-05-31 14:00:00|11641.1|11637.1|11644.2|11640.2|11647.3|11643.3|11628.6|11624.6|17863
1717167600000|2024-05-31 15:00:00|11647.3|11643.3|11622.3|11618.3|11647.3|11643.3|11616.1|11612.1|14420
1717171200000|2024-05-31 16:00:00|11619.2|11615.2|11609.8|11605.8|11622.3|11618.3|11609.8|11605.8|15725
1717174800000|2024-05-31 17:00:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|9763
1717178400000|2024-05-31 18:00:00|11619.2|11615.2|11609.8|11605.8|11622.3|11618.3|11609.8|11605.8|11270
1717182000000|2024-05-31 19:00:00|11612.9|11608.9|11650.4|11646.4|11650.4|11646.4|11612.9|11608.9|58507
1717185600000|2024-05-31 20:00:00|11647.3|11643.3|11628.6|11624.6|11650.4|11646.4|11616.1|11612.1|21630
1717365600000|2024-06-02 22:00:00|11628.6|11624.6|11631.7|11627.7|11644.2|11640.2|11628.6|11624.6|2280
1717369200000|2024-06-02 23:00:00|11634.8|11630.8|11641.1|11637.1|11644.2|11640.2|11631.7|11627.7|1054
1717372800000|2024-06-03 00:00:00|11637.9|11633.9|11644.2|11640.2|11647.3|11643.3|11631.7|11627.7|5602
1717376400000|2024-06-03 01:00:00|11647.3|11643.3|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|3061
1717380000000|2024-06-03 02:00:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|894
1717383600000|2024-06-03 03:00:00|11644.2|11640.2|11653.6|11649.6|11653.6|11649.6|11641.1|11637.1|1230
1717387200000|2024-06-03 04:00:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|717
1717390800000|2024-06-03 05:00:00|11650.4|11646.4|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|1399
1717394400000|2024-06-03 06:00:00|11644.2|11640.2|11644.2|11640.2|11659.8|11655.8|11644.2|11640.2|2302
1717398000000|2024-06-03 07:00:00|11647.3|11643.3|11653.6|11649.6|11656.7|11652.7|11637.9|11633.9|4851
1717401600000|2024-06-03 08:00:00|11656.7|11652.7|11669.2|11665.2|11684.8|11680.8|11653.6|11649.6|5592
1717405200000|2024-06-03 09:00:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11659.8|11655.8|5012
1717408800000|2024-06-03 10:00:00|11662.9|11658.9|11675.4|11671.4|11675.4|11671.4|11662.9|11658.9|2716
1717412400000|2024-06-03 11:00:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11672.3|11668.3|5116
1717416000000|2024-06-03 12:00:00|11678.6|11674.6|11684.8|11680.8|11691.1|11687.1|11666.1|11662.1|14463
1717419600000|2024-06-03 13:00:00|11681.7|11677.7|11700.4|11696.4|11700.4|11696.4|11669.2|11665.2|14188
1717423200000|2024-06-03 14:00:00|11722.3|11718.3|11753.6|11749.6|11766.1|11762.1|11722.3|11718.3|31395
1717426800000|2024-06-03 15:00:00|11750.4|11746.4|11759.8|11755.8|11769.2|11765.2|11747.3|11743.3|15742
1717430400000|2024-06-03 16:00:00|11756.7|11752.7|11762.9|11758.9|11766.1|11762.1|11750.4|11746.4|9102
1717434000000|2024-06-03 17:00:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11762.9|11758.9|5659
1717437600000|2024-06-03 18:00:00|11769.2|11765.2|11762.9|11758.9|11781.7|11777.7|11759.8|11755.8|17225
1717441200000|2024-06-03 19:00:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11753.6|11749.6|12111
1717444800000|2024-06-03 20:00:00|11766.1|11762.1|11775.4|11771.4|11775.4|11771.4|11762.9|11758.9|7883
1717452000000|2024-06-03 22:00:00|11778.6|11774.6|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|973
1717455600000|2024-06-03 23:00:00|11769.2|11765.2|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|529
1717459200000|2024-06-04 00:00:00|11769.2|11765.2|11759.8|11755.8|11769.2|11765.2|11756.7|11752.7|2386
1717462800000|2024-06-04 01:00:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|2865
1717466400000|2024-06-04 02:00:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|1665
1717470000000|2024-06-04 03:00:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11750.4|11746.4|1668
1717473600000|2024-06-04 04:00:00|11755.1|11751.1|11753.6|11749.6|11755.1|11751.1|11750.4|11746.4|521
1717477200000|2024-06-04 05:00:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|1379
1717480800000|2024-06-04 06:00:00|11756.7|11752.7|11753.6|11749.6|11762.9|11758.9|11750.4|11746.4|3644
1717484400000|2024-06-04 07:00:00|11756.7|11752.7|11794.2|11790.2|11794.2|11790.2|11753.6|11749.6|5964
1717488000000|2024-06-04 08:00:00|11791.1|11787.1|11791.1|11787.1|11797.3|11793.3|11784.8|11780.8|2953
1717491600000|2024-06-04 09:00:00|11787.9|11783.9|11778.6|11774.6|11791.1|11787.1|11766.1|11762.1|4942
1717495200000|2024-06-04 10:00:00|11780.1|11776.1|11784.8|11780.8|11794.2|11790.2|11778.6|11774.6|6070
1717498800000|2024-06-04 11:00:00|11786.4|11782.4|11797.3|11793.3|11797.3|11793.3|11778.6|11774.6|3866
1717502400000|2024-06-04 12:00:00|11800.4|11796.4|11828.6|11824.6|11834.8|11830.8|11797.3|11793.3|17936
1717506000000|2024-06-04 13:00:00|11825.4|11821.4|11842.6|11838.6|11844.2|11840.2|11816.1|11812.1|15783
1717509600000|2024-06-04 14:00:00|11847.3|11843.3|11828.6|11824.6|11875.4|11871.4|11812.9|11808.9|25204
1717513200000|2024-06-04 15:00:00|11831.7|11827.7|11856.7|11852.7|11859.8|11855.8|11828.6|11824.6|11331
1717516800000|2024-06-04 16:00:00|11859.8|11855.8|11866.1|11862.1|11872.3|11868.3|11850.4|11846.4|12398
1717520400000|2024-06-04 17:00:00|11862.9|11858.9|11878.6|11874.6|11891.1|11887.1|11862.9|11858.9|12084
1717524000000|2024-06-04 18:00:00|11875.4|11871.4|11859.8|11855.8|11878.6|11874.6|11856.7|11852.7|11404
1717527600000|2024-06-04 19:00:00|11856.7|11852.7|11869.2|11865.2|11869.2|11865.2|11853.6|11849.6|8671
1717531200000|2024-06-04 20:00:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11862.9|11858.9|6845
1717538400000|2024-06-04 22:00:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|1068
1717542000000|2024-06-04 23:00:00|11869.2|11865.2|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|645
1717545600000|2024-06-05 00:00:00|11867.6|11863.6|11862.9|11858.9|11869.2|11865.2|11856.7|11852.7|2071
1717549200000|2024-06-05 01:00:00|11859.8|11855.8|11853.6|11849.6|11866.1|11862.1|11853.6|11849.6|1285
1717552800000|2024-06-05 02:00:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|1680
1717556400000|2024-06-05 03:00:00|11859.8|11855.8|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|629
1717560000000|2024-06-05 04:00:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|573
1717563600000|2024-06-05 05:00:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|919
1717567200000|2024-06-05 06:00:00|11856.7|11852.7|11834.8|11830.8|11859.8|11855.8|11834.8|11830.8|4946
1717570800000|2024-06-05 07:00:00|11837.9|11833.9|11841.1|11837.1|11847.3|11843.3|11831.7|11827.7|5228
1717574400000|2024-06-05 08:00:00|11844.2|11840.2|11850.4|11846.4|11850.4|11846.4|11841.1|11837.1|4806
1717578000000|2024-06-05 09:00:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11844.2|11840.2|2166
1717581600000|2024-06-05 10:00:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11850.4|11846.4|4116
1717585200000|2024-06-05 11:00:00|11862.9|11858.9|11884.8|11880.8|11887.9|11883.9|11859.8|11855.8|5970
1717588800000|2024-06-05 12:00:00|11881.7|11877.7|11887.9|11883.9|11903.6|11899.6|11869.2|11865.2|21736
1717592400000|2024-06-05 13:00:00|11889.5|11885.5|11925.4|11921.4|11925.4|11921.4|11881.7|11877.7|18421
1717596000000|2024-06-05 14:00:00|11934.8|11930.8|11894.2|11890.2|11934.8|11930.8|11844.2|11840.2|42482
1717599600000|2024-06-05 15:00:00|11897.3|11893.3|11925.4|11921.4|11937.9|11933.9|11894.2|11890.2|19353
1717603200000|2024-06-05 16:00:00|11922.3|11918.3|11919.2|11915.2|11928.6|11924.6|11912.9|11908.9|9340
1717606800000|2024-06-05 17:00:00|11922.3|11918.3|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|5501
1717610400000|2024-06-05 18:00:00|11919.2|11915.2|11925.4|11921.4|11925.4|11921.4|11912.9|11908.9|6816
1717614000000|2024-06-05 19:00:00|11922.3|11918.3|11937.9|11933.9|11937.9|11933.9|11919.2|11915.2|12970
1717617600000|2024-06-05 20:00:00|11934.8|11930.8|11941.1|11937.1|11944.2|11940.2|11934.8|11930.8|7947
1717624800000|2024-06-05 22:00:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|1115
1717628400000|2024-06-05 23:00:00|11941.1|11937.1|11928.6|11924.6|11941.1|11937.1|11928.6|11924.6|1540
1717632000000|2024-06-06 00:00:00|11931.7|11927.7|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|949
1717635600000|2024-06-06 01:00:00|11937.9|11933.9|11912.9|11908.9|11937.9|11933.9|11909.8|11905.8|3638
1717639200000|2024-06-06 02:00:00|11909.8|11905.8|11916.1|11912.1|11919.2|11915.2|11909.8|11905.8|1700
1717642800000|2024-06-06 03:00:00|11919.2|11915.2|11922.3|11918.3|11928.6|11924.6|11919.2|11915.2|1081
1717646400000|2024-06-06 04:00:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|1064
1717650000000|2024-06-06 05:00:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|784
1717653600000|2024-06-06 06:00:00|11925.4|11921.4|11912.9|11908.9|11931.7|11927.7|11912.9|11908.9|3159
1717657200000|2024-06-06 07:00:00|11916.1|11912.1|11909.8|11905.8|11919.2|11915.2|11909.8|11905.8|3538
1717660800000|2024-06-06 08:00:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|3460
1717664400000|2024-06-06 09:00:00|11906.7|11902.7|11925.4|11921.4|11925.4|11921.4|11903.6|11899.6|3924
1717668000000|2024-06-06 10:00:00|11928.6|11924.6|11919.2|11915.2|11931.7|11927.7|11916.1|11912.1|2424
1717671600000|2024-06-06 11:00:00|11916.1|11912.1|11900.4|11896.4|11919.2|11915.2|11894.2|11890.2|5690
1717675200000|2024-06-06 12:00:00|11898.9|11894.9|11900.4|11896.4|11934.8|11930.8|11884.8|11880.8|20873
1717678800000|2024-06-06 13:00:00|11903.6|11899.6|11919.2|11915.2|11934.8|11930.8|11884.8|11880.8|23302
1717682400000|2024-06-06 14:00:00|11917.6|11913.6|11912.9|11908.9|11928.6|11924.6|11900.4|11896.4|13446
1717686000000|2024-06-06 15:00:00|11916.1|11912.1|11922.3|11918.3|11934.8|11930.8|11912.9|11908.9|12522
1717689600000|2024-06-06 16:00:00|11919.2|11915.2|11928.6|11924.6|11931.7|11927.7|11919.2|11915.2|6905
1717693200000|2024-06-06 17:00:00|11925.4|11921.4|11931.7|11927.7|11944.2|11940.2|11925.4|11921.4|7194
1717696800000|2024-06-06 18:00:00|11934.8|11930.8|11944.2|11940.2|11947.3|11943.3|11934.8|11930.8|6903
1717700400000|2024-06-06 19:00:00|11947.3|11943.3|11937.9|11933.9|11953.6|11949.6|11934.8|11930.8|9121
1717704000000|2024-06-06 20:00:00|11941.1|11937.1|11934.8|11930.8|11944.2|11940.2|11934.8|11930.8|6068
1717711200000|2024-06-06 22:00:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|479
1717714800000|2024-06-06 23:00:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|1501
1717718400000|2024-06-07 00:00:00|11925.4|11921.4|11925.4|11921.4|11934.8|11930.8|11919.2|11915.2|1229
1717722000000|2024-06-07 01:00:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|2304
1717725600000|2024-06-07 02:00:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|959
1717729200000|2024-06-07 03:00:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|560
1717732800000|2024-06-07 04:00:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|540
1717736400000|2024-06-07 05:00:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|3034
1717740000000|2024-06-07 06:00:00|11922.3|11918.3|11916.1|11912.1|11928.6|11924.6|11912.9|11908.9|2872
1717743600000|2024-06-07 07:00:00|11919.2|11915.2|11919.2|11915.2|11928.6|11924.6|11912.9|11908.9|3090
1717747200000|2024-06-07 08:00:00|11916.1|11912.1|11925.4|11921.4|11931.7|11927.7|11909.8|11905.8|3663
1717750800000|2024-06-07 09:00:00|11928.6|11924.6|11919.2|11915.2|11928.6|11924.6|11912.9|11908.9|4707
1717754400000|2024-06-07 10:00:00|11916.1|11912.1|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|3401
1717758000000|2024-06-07 11:00:00|11919.2|11915.2|11925.4|11921.4|11928.6|11924.6|11912.9|11908.9|6596
1717761600000|2024-06-07 12:00:00|11922.3|11918.3|11759.8|11755.8|11978.6|11974.6|11747.3|11743.3|39833
1717765200000|2024-06-07 13:00:00|11756.7|11752.7|11744.2|11740.2|11784.8|11780.8|11737.9|11733.9|32327
1717768800000|2024-06-07 14:00:00|11747.3|11743.3|11753.6|11749.6|11766.1|11762.1|11737.9|11733.9|17782
1717772400000|2024-06-07 15:00:00|11756.7|11752.7|11762.9|11758.9|11772.3|11768.3|11753.6|11749.6|11547
1717776000000|2024-06-07 16:00:00|11766.1|11762.1|11766.1|11762.1|11772.3|11768.3|11759.8|11755.8|8793
1717779600000|2024-06-07 17:00:00|11762.9|11758.9|11750.4|11746.4|11766.1|11762.1|11750.4|11746.4|7840
1717783200000|2024-06-07 18:00:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|8068
1717786800000|2024-06-07 19:00:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|11054
1717790400000|2024-06-07 20:00:00|11753.6|11749.6|11747.3|11743.3|11753.6|11749.6|11747.3|11743.3|8120
1717970400000|2024-06-09 22:00:00|11744.2|11740.2|11725.4|11721.4|11744.2|11740.2|11722.3|11718.3|2388
1717974000000|2024-06-09 23:00:00|11722.3|11718.3|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|992
1717977600000|2024-06-10 00:00:00|11719.2|11715.2|11734.8|11730.8|11734.8|11730.8|11719.2|11715.2|2870
1717981200000|2024-06-10 01:00:00|11737.9|11733.9|11728.6|11724.6|11737.9|11733.9|11727|11723|1273
1717984800000|2024-06-10 02:00:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|1119
1717988400000|2024-06-10 03:00:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|944
1717992000000|2024-06-10 04:00:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|1277
1717995600000|2024-06-10 05:00:00|11722.3|11718.3|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|1218
1717999200000|2024-06-10 06:00:00|11728.6|11724.6|11709.8|11705.8|11728.6|11724.6|11709.8|11705.8|3733
1718002800000|2024-06-10 07:00:00|11712.9|11708.9|11700.4|11696.4|11725.4|11721.4|11694.2|11690.2|6212
1718006400000|2024-06-10 08:00:00|11697.3|11693.3|11694.2|11690.2|11712.9|11708.9|11694.2|11690.2|4328
1718010000000|2024-06-10 09:00:00|11697.3|11693.3|11712.9|11708.9|11719.2|11715.2|11697.3|11693.3|4937
1718013600000|2024-06-10 10:00:00|11709.8|11705.8|11706.7|11702.7|11719.2|11715.2|11700.4|11696.4|4069
1718017200000|2024-06-10 11:00:00|11703.6|11699.6|11697.3|11693.3|11706.7|11702.7|11694.2|11690.2|6125
1718020800000|2024-06-10 12:00:00|11700.4|11696.4|11697.3|11693.3|11722.3|11718.3|11687.9|11683.9|12934
1718024400000|2024-06-10 13:00:00|11700.4|11696.4|11697.3|11693.3|11716.1|11712.1|11691.1|11687.1|10278
1718028000000|2024-06-10 14:00:00|11700.4|11696.4|11694.2|11690.2|11709.8|11705.8|11687.9|11683.9|11363
1718031600000|2024-06-10 15:00:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11687.9|11683.9|6319
1718035200000|2024-06-10 16:00:00|11694.2|11690.2|11684.8|11680.8|11697.3|11693.3|11684.8|11680.8|6313
1718038800000|2024-06-10 17:00:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11675.4|11671.4|8575
1718042400000|2024-06-10 18:00:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|7443
1718046000000|2024-06-10 19:00:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|7080
1718049600000|2024-06-10 20:00:00|11691.1|11687.1|11687.9|11683.9|11694.2|11690.2|11684.8|11680.8|5753
1718056800000|2024-06-10 22:00:00|11691.1|11687.1|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|518
1718060400000|2024-06-10 23:00:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|328
1718064000000|2024-06-11 00:00:00|11694.2|11690.2|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|1775
1718067600000|2024-06-11 01:00:00|11703.6|11699.6|11716.1|11712.1|11716.1|11712.1|11700.4|11696.4|2225
1718071200000|2024-06-11 02:00:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|1063
1718074800000|2024-06-11 03:00:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|553
1718078400000|2024-06-11 04:00:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|1109
1718082000000|2024-06-11 05:00:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|927
1718085600000|2024-06-11 06:00:00|11705.1|11701.1|11725.4|11721.4|11725.4|11721.4|11703.6|11699.6|3102
1718089200000|2024-06-11 07:00:00|11722.3|11718.3|11719.2|11715.2|11728.6|11724.6|11716.1|11712.1|3792
1718092800000|2024-06-11 08:00:00|11716.1|11712.1|11744.2|11740.2|11747.3|11743.3|11716.1|11712.1|3638
1718096400000|2024-06-11 09:00:00|11741.1|11737.1|11728.6|11724.6|11747.3|11743.3|11728.6|11724.6|5054
1718100000000|2024-06-11 10:00:00|11725.4|11721.4|11741.1|11737.1|11744.2|11740.2|11722.3|11718.3|5665
1718103600000|2024-06-11 11:00:00|11744.2|11740.2|11737.9|11733.9|11744.2|11740.2|11719.2|11715.2|4746
1718107200000|2024-06-11 12:00:00|11734.8|11730.8|11712.9|11708.9|11747.3|11743.3|11709.8|11705.8|11446
1718110800000|2024-06-11 13:00:00|11709.8|11705.8|11716.1|11712.1|11719.2|11715.2|11697.3|11693.3|21415
1718114400000|2024-06-11 14:00:00|11712.9|11708.9|11712.9|11708.9|11722.3|11718.3|11706.7|11702.7|9766
1718118000000|2024-06-11 15:00:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11703.6|11699.6|8314
1718121600000|2024-06-11 16:00:00|11706.7|11702.7|11697.3|11693.3|11709.8|11705.8|11694.2|11690.2|8665
1718125200000|2024-06-11 17:00:00|11698.9|11694.9|11762.9|11758.9|11769.2|11765.2|11697.3|11693.3|16795
1718128800000|2024-06-11 18:00:00|11759.8|11755.8|11775.4|11771.4|11778.6|11774.6|11759.8|11755.8|13684
1718132400000|2024-06-11 19:00:00|11772.3|11768.3|11775.4|11771.4|11781.7|11777.7|11772.3|11768.3|6274
1718136000000|2024-06-11 20:00:00|11778.6|11774.6|11766.1|11762.1|11778.6|11774.6|11766.1|11762.1|7532
1718143200000|2024-06-11 22:00:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|316
1718146800000|2024-06-11 23:00:00|11770.8|11766.8|11766.1|11762.1|11772.3|11768.3|11762.9|11758.9|768
1718150400000|2024-06-12 00:00:00|11762.9|11758.9|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|1579
1718154000000|2024-06-12 01:00:00|11759.8|11755.8|11772.3|11768.3|11775.4|11771.4|11759.8|11755.8|1273
1718157600000|2024-06-12 02:00:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|843
1718161200000|2024-06-12 03:00:00|11766.1|11762.1|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|658
1718164800000|2024-06-12 04:00:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|929
1718168400000|2024-06-12 05:00:00|11769.2|11765.2|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|1997
1718172000000|2024-06-12 06:00:00|11778.6|11774.6|11769.2|11765.2|11791.1|11787.1|11769.2|11765.2|3679
1718175600000|2024-06-12 07:00:00|11770.8|11766.8|11775.4|11771.4|11778.6|11774.6|11766.1|11762.1|9710
1718179200000|2024-06-12 08:00:00|11778.6|11774.6|11772.3|11768.3|11781.7|11777.7|11766.1|11762.1|3404
1718182800000|2024-06-12 09:00:00|11775.4|11771.4|11772.3|11768.3|11784.8|11780.8|11772.3|11768.3|2901
1718186400000|2024-06-12 10:00:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|2941
1718190000000|2024-06-12 11:00:00|11781.7|11777.7|11784.8|11780.8|11794.2|11790.2|11778.6|11774.6|6549
1718193600000|2024-06-12 12:00:00|11781.7|11777.7|11903.6|11899.6|11941.1|11937.1|11781.7|11777.7|36737
1718197200000|2024-06-12 13:00:00|11900.4|11896.4|11925.4|11921.4|11928.6|11924.6|11881.7|11877.7|24293
1718200800000|2024-06-12 14:00:00|11928.6|11924.6|11931.7|11927.7|11944.2|11940.2|11912.9|11908.9|21185
1718204400000|2024-06-12 15:00:00|11928.6|11924.6|11941.1|11937.1|11947.3|11943.3|11928.6|11924.6|11611
1718208000000|2024-06-12 16:00:00|11937.9|11933.9|11959.8|11955.8|11966.1|11962.1|11937.9|11933.9|11916
1718211600000|2024-06-12 17:00:00|11962.9|11958.9|11953.6|11949.6|11962.9|11958.9|11944.2|11940.2|9950
1718215200000|2024-06-12 18:00:00|11952|11948|11916.1|11912.1|11966.1|11962.1|11897.3|11893.3|34958
1718218800000|2024-06-12 19:00:00|11912.9|11908.9|11866.1|11862.1|11912.9|11908.9|11862.9|11858.9|21972
1718222400000|2024-06-12 20:00:00|11862.9|11858.9|11881.7|11877.7|11881.7|11877.7|11859.8|11855.8|8217
1718229600000|2024-06-12 22:00:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|1246
1718233200000|2024-06-12 23:00:00|11884.8|11880.8|11891.1|11887.1|11894.2|11890.2|11881.7|11877.7|1071
1718236800000|2024-06-13 00:00:00|11892.6|11888.6|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|1994
1718240400000|2024-06-13 01:00:00|11894.2|11890.2|11878.6|11874.6|11897.3|11893.3|11869.2|11865.2|2771
1718244000000|2024-06-13 02:00:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11872.3|11868.3|1245
1718247600000|2024-06-13 03:00:00|11883.3|11879.3|11875.4|11871.4|11884.8|11880.8|11872.3|11868.3|1677
1718251200000|2024-06-13 04:00:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|426
1718254800000|2024-06-13 05:00:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|922
1718258400000|2024-06-13 06:00:00|11869.2|11865.2|11872.3|11868.3|11887.9|11883.9|11869.2|11865.2|3507
1718262000000|2024-06-13 07:00:00|11869.2|11865.2|11878.6|11874.6|11887.9|11883.9|11869.2|11865.2|4735
1718265600000|2024-06-13 08:00:00|11875.4|11871.4|11884.8|11880.8|11894.2|11890.2|11875.4|11871.4|3605
1718269200000|2024-06-13 09:00:00|11886.4|11882.4|11894.2|11890.2|11897.3|11893.3|11884.8|11880.8|3484
1718272800000|2024-06-13 10:00:00|11891.1|11887.1|11891.1|11887.1|11897.3|11893.3|11886.4|11882.4|2434
1718276400000|2024-06-13 11:00:00|11889.5|11885.5|11881.7|11877.7|11891.1|11887.1|11872.3|11868.3|6109
1718280000000|2024-06-13 12:00:00|11878.6|11874.6|11934.8|11930.8|11972.3|11968.3|11872.3|11868.3|33871
1718283600000|2024-06-13 13:00:00|11931.7|11927.7|11928.6|11924.6|11953.6|11949.6|11925.4|11921.4|27407
1718287200000|2024-06-13 14:00:00|11931.7|11927.7|11931.7|11927.7|11944.2|11940.2|11916.1|11912.1|14618
1718290800000|2024-06-13 15:00:00|11928.6|11924.6|11972.3|11968.3|11975.4|11971.4|11925.4|11921.4|15979
1718294400000|2024-06-13 16:00:00|11969.2|11965.2|11972.3|11968.3|11981.7|11977.7|11966.1|11962.1|12578
1718298000000|2024-06-13 17:00:00|11973.9|11969.9|11972.3|11968.3|12012.9|12008.9|11972.3|11968.3|22699
1718301600000|2024-06-13 18:00:00|11969.2|11965.2|11984.8|11980.8|11991.1|11987.1|11966.1|11962.1|9680
1718305200000|2024-06-13 19:00:00|11981.7|11977.7|11987.9|11983.9|11991.1|11987.1|11981.7|11977.7|12226
1718308800000|2024-06-13 20:00:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11975.4|11971.4|11904
1718316000000|2024-06-13 22:00:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|1011
1718319600000|2024-06-13 23:00:00|11987.9|11983.9|11975.4|11971.4|11987.9|11983.9|11975.4|11971.4|1110
1718323200000|2024-06-14 00:00:00|11978.6|11974.6|11969.2|11965.2|11984.8|11980.8|11969.2|11965.2|3088
1718326800000|2024-06-14 01:00:00|11972.3|11968.3|11959.8|11955.8|11972.3|11968.3|11956.7|11952.7|3601
1718330400000|2024-06-14 02:00:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11950.4|11946.4|2458
1718334000000|2024-06-14 03:00:00|11961.4|11957.4|11969.2|11965.2|11978.6|11974.6|11956.7|11952.7|3900
1718337600000|2024-06-14 04:00:00|11966.1|11962.1|11950.4|11946.4|11969.2|11965.2|11950.4|11946.4|2494
1718341200000|2024-06-14 05:00:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11947.3|11943.3|1936
1718344800000|2024-06-14 06:00:00|11959.8|11955.8|11984.8|11980.8|11994.2|11990.2|11959.8|11955.8|5409
1718348400000|2024-06-14 07:00:00|11987.9|11983.9|12009.8|12005.8|12009.8|12005.8|11975.4|11971.4|6459
1718352000000|2024-06-14 08:00:00|12006.7|12002.7|12012.9|12008.9|12022.3|12018.3|12006.7|12002.7|8717
1718355600000|2024-06-14 09:00:00|12014.5|12010.5|12041.1|12037.1|12044.2|12040.2|12012.9|12008.9|7416
1718359200000|2024-06-14 10:00:00|12037.9|12033.9|12037.9|12033.9|12053.6|12049.6|12034.8|12030.8|11594
1718362800000|2024-06-14 11:00:00|12034.8|12030.8|12062.9|12058.9|12069.2|12065.2|12034.8|12030.8|10826
1718366400000|2024-06-14 12:00:00|12066.1|12062.1|12037.9|12033.9|12075.4|12071.4|12009.8|12005.8|26376
1718370000000|2024-06-14 13:00:00|12034.8|12030.8|12050.4|12046.4|12053.6|12049.6|12019.2|12015.2|23076
1718373600000|2024-06-14 14:00:00|12053.6|12049.6|12053.6|12049.6|12072.3|12068.3|12041.1|12037.1|33871
1718377200000|2024-06-14 15:00:00|12050.4|12046.4|12037.9|12033.9|12059.8|12055.8|12031.7|12027.7|14036
1718380800000|2024-06-14 16:00:00|12034.8|12030.8|12025.4|12021.4|12044.2|12040.2|12022.3|12018.3|9875
1718384400000|2024-06-14 17:00:00|12022.3|12018.3|12041.1|12037.1|12044.2|12040.2|12019.2|12015.2|8066
1718388000000|2024-06-14 18:00:00|12037.9|12033.9|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|7244
1718391600000|2024-06-14 19:00:00|12044.2|12040.2|12053.6|12049.6|12056.7|12052.7|12041.1|12037.1|9403
1718395200000|2024-06-14 20:00:00|12050.4|12046.4|12037.9|12033.9|12050.4|12046.4|12037.9|12033.9|9917
1718575200000|2024-06-16 22:00:00|12028.6|12024.6|11997.3|11993.3|12028.6|12024.6|11997.3|11993.3|2522
1718578800000|2024-06-16 23:00:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|1540
1718582400000|2024-06-17 00:00:00|12006.7|12002.7|12003.6|11999.6|12009.8|12005.8|11997.3|11993.3|2503
1718586000000|2024-06-17 01:00:00|12006.7|12002.7|12003.6|11999.6|12012.9|12008.9|12003.6|11999.6|849
1718589600000|2024-06-17 02:00:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|1084
1718593200000|2024-06-17 03:00:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|740
1718596800000|2024-06-17 04:00:00|12003.6|11999.6|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|883
1718600400000|2024-06-17 05:00:00|12006.7|12002.7|12003.6|11999.6|12009.8|12005.8|11997.3|11993.3|1143
1718604000000|2024-06-17 06:00:00|12006.7|12002.7|12009.8|12005.8|12019.2|12015.2|11997.3|11993.3|5193
1718607600000|2024-06-17 07:00:00|12012.9|12008.9|12009.8|12005.8|12025.4|12021.4|12006.7|12002.7|5775
1718611200000|2024-06-17 08:00:00|12012.9|12008.9|12003.6|11999.6|12016.1|12012.1|12003.6|11999.6|6915
1718614800000|2024-06-17 09:00:00|12000.4|11996.4|12009.8|12005.8|12016.1|12012.1|11997.3|11993.3|3140
1718618400000|2024-06-17 10:00:00|12006.7|12002.7|12006.7|12002.7|12019.2|12015.2|12003.6|11999.6|3400
1718622000000|2024-06-17 11:00:00|12008.3|12004.3|11975.4|11971.4|12009.8|12005.8|11975.4|11971.4|8187
1718625600000|2024-06-17 12:00:00|11978.6|11974.6|11962.9|11958.9|11987.9|11983.9|11956.7|11952.7|17236
1718629200000|2024-06-17 13:00:00|11966.1|11962.1|11937.9|11933.9|11972.3|11968.3|11928.6|11924.6|19874
1718632800000|2024-06-17 14:00:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11925.4|11921.4|12582
1718636400000|2024-06-17 15:00:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11925.4|11921.4|10898
1718640000000|2024-06-17 16:00:00|11941.1|11937.1|11950.4|11946.4|11956.7|11952.7|11941.1|11937.1|6912
1718643600000|2024-06-17 17:00:00|11953.6|11949.6|11966.1|11962.1|11966.1|11962.1|11950.4|11946.4|6741
1718647200000|2024-06-17 18:00:00|11962.9|11958.9|11959.8|11955.8|11972.3|11968.3|11959.8|11955.8|16040
1718650800000|2024-06-17 19:00:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|24485
1718654400000|2024-06-17 20:00:00|11966.1|11962.1|11953.6|11949.6|11966.1|11962.1|11950.4|11946.4|10816
1718661600000|2024-06-17 22:00:00|11955.1|11951.1|11962.9|11958.9|11962.9|11958.9|11953.6|11949.6|874
1718665200000|2024-06-17 23:00:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|1501
1718668800000|2024-06-18 00:00:00|11969.2|11965.2|11975.4|11971.4|11978.6|11974.6|11966.1|11962.1|1531
1718672400000|2024-06-18 01:00:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|1470
1718676000000|2024-06-18 02:00:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11969.2|11965.2|1577
1718679600000|2024-06-18 03:00:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|697
1718683200000|2024-06-18 04:00:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|769
1718686800000|2024-06-18 05:00:00|11972.3|11968.3|11956.7|11952.7|11972.3|11968.3|11953.6|11949.6|1631
1718690400000|2024-06-18 06:00:00|11953.6|11949.6|11959.8|11955.8|11966.1|11962.1|11953.6|11949.6|3209
1718694000000|2024-06-18 07:00:00|11962.9|11958.9|11950.4|11946.4|11962.9|11958.9|11944.2|11940.2|5511
1718697600000|2024-06-18 08:00:00|11947.3|11943.3|11941.1|11937.1|11950.4|11946.4|11934.8|11930.8|4267
1718701200000|2024-06-18 09:00:00|11944.2|11940.2|11944.2|11940.2|11950.4|11946.4|11931.7|11927.7|6620
1718704800000|2024-06-18 10:00:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11934.8|11930.8|5272
1718708400000|2024-06-18 11:00:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11934.8|11930.8|4919
1718712000000|2024-06-18 12:00:00|11941.1|11937.1|11991.1|11987.1|12012.9|12008.9|11937.9|11933.9|27802
1718715600000|2024-06-18 13:00:00|11992.6|11988.6|11987.9|11983.9|12000.4|11996.4|11981.7|11977.7|18800
1718719200000|2024-06-18 14:00:00|11984.8|11980.8|11987.9|11983.9|11994.2|11990.2|11972.3|11968.3|17386
1718722800000|2024-06-18 15:00:00|11989.5|11985.5|12019.2|12015.2|12028.6|12024.6|11984.8|11980.8|19674
1718726400000|2024-06-18 16:00:00|12016.1|12012.1|12025.4|12021.4|12037.9|12033.9|12012.9|12008.9|16148
1718730000000|2024-06-18 17:00:00|12027|12023|12031.7|12027.7|12053.6|12049.6|12022.3|12018.3|18793
1718733600000|2024-06-18 18:00:00|12028.6|12024.6|12047.3|12043.3|12047.3|12043.3|12025.4|12021.4|13588
1718737200000|2024-06-18 19:00:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|11534
1718740800000|2024-06-18 20:00:00|12050.4|12046.4|12037.9|12033.9|12053.6|12049.6|12037.9|12033.9|6835
1718748000000|2024-06-18 22:00:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|775
1718751600000|2024-06-18 23:00:00|12044.2|12040.2|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|273
1718755200000|2024-06-19 00:00:00|12034.8|12030.8|12041.1|12037.1|12044.2|12040.2|12034.8|12030.8|903
1718758800000|2024-06-19 01:00:00|12037.9|12033.9|12034.8|12030.8|12041.1|12037.1|12031.7|12027.7|1368
1718762400000|2024-06-19 02:00:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|682
1718766000000|2024-06-19 03:00:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|925
1718769600000|2024-06-19 04:00:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|803
1718773200000|2024-06-19 05:00:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12034.8|12030.8|1085
1718776800000|2024-06-19 06:00:00|12044.2|12040.2|12053.6|12049.6|12056.7|12052.7|12034.8|12030.8|4022
1718780400000|2024-06-19 07:00:00|12056.7|12052.7|12037.9|12033.9|12056.7|12052.7|12037.9|12033.9|3615
1718784000000|2024-06-19 08:00:00|12041.1|12037.1|12037.9|12033.9|12044.2|12040.2|12034.8|12030.8|2149
1718787600000|2024-06-19 09:00:00|12041.1|12037.1|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|2030
1718791200000|2024-06-19 10:00:00|12037.9|12033.9|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|1233
1718794800000|2024-06-19 11:00:00|12031.7|12027.7|12022.3|12018.3|12034.8|12030.8|12022.3|12018.3|2732
1718798400000|2024-06-19 12:00:00|12025.4|12021.4|12028.6|12024.6|12031.7|12027.7|12022.3|12018.3|2202
1718802000000|2024-06-19 13:00:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|1661
1718805600000|2024-06-19 14:00:00|12034.8|12030.8|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|1405
1718809200000|2024-06-19 15:00:00|12028.6|12024.6|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|1722
1718812800000|2024-06-19 16:00:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|1192
1718834400000|2024-06-19 22:00:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|366
1718838000000|2024-06-19 23:00:00|||||||||287
1718841600000|2024-06-20 00:00:00|12028.6|12024.6|12009.8|12005.8|12028.6|12024.6|12006.7|12002.7|2340
1718845200000|2024-06-20 01:00:00|12012.9|12008.9|12009.8|12005.8|12016.1|12012.1|12008.3|12004.3|1131
1718848800000|2024-06-20 02:00:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|903
1718852400000|2024-06-20 03:00:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|893
1718856000000|2024-06-20 04:00:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|1457
1718859600000|2024-06-20 05:00:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|2402
1718863200000|2024-06-20 06:00:00|12006.7|12002.7|12003.6|11999.6|12009.8|12005.8|11997.3|11993.3|6314
1718866800000|2024-06-20 07:00:00|12002|11998|12003.6|11999.6|12022.3|12018.3|11994.2|11990.2|5448
1718870400000|2024-06-20 08:00:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|2580
1718874000000|2024-06-20 09:00:00|11997.3|11993.3|11997.3|11993.3|12003.6|11999.6|11994.2|11990.2|2443
1718877600000|2024-06-20 10:00:00|11994.2|11990.2|12003.6|11999.6|12006.7|12002.7|11994.2|11990.2|1959
1718881200000|2024-06-20 11:00:00|12006.7|12002.7|11997.3|11993.3|12012.9|12008.9|11994.2|11990.2|6415
1718884800000|2024-06-20 12:00:00|11998.9|11994.9|11950.4|11946.4|12031.7|12027.7|11950.4|11946.4|24185
1718888400000|2024-06-20 13:00:00|11953.6|11949.6|11953.6|11949.6|11962.9|11958.9|11928.6|11924.6|21100
1718892000000|2024-06-20 14:00:00|11956.7|11952.7|11944.2|11940.2|11956.7|11952.7|11937.9|11933.9|14061
1718895600000|2024-06-20 15:00:00|11947.3|11943.3|11953.6|11949.6|11969.2|11965.2|11947.3|11943.3|12155
1718899200000|2024-06-20 16:00:00|11956.7|11952.7|11969.2|11965.2|11969.2|11965.2|11953.6|11949.6|6250
1718902800000|2024-06-20 17:00:00|11972.3|11968.3|11978.6|11974.6|11984.8|11980.8|11969.2|11965.2|6903
1718906400000|2024-06-20 18:00:00|11981.7|11977.7|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|8182
1718910000000|2024-06-20 19:00:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|9508
1718913600000|2024-06-20 20:00:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|6535
1718920800000|2024-06-20 22:00:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|563
1718924400000|2024-06-20 23:00:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|1390
1718928000000|2024-06-21 00:00:00|11972.3|11968.3|11962.9|11958.9|11978.6|11974.6|11962.9|11958.9|1513
1718931600000|2024-06-21 01:00:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|1523
1718935200000|2024-06-21 02:00:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|1040
1718938800000|2024-06-21 03:00:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|337
1718942400000|2024-06-21 04:00:00|11969.2|11965.2|11978.6|11974.6|11978.6|11974.6|11969.2|11965.2|936
1718946000000|2024-06-21 05:00:00|11975.4|11971.4|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|706
1718949600000|2024-06-21 06:00:00|11972.3|11968.3|11991.1|11987.1|11991.1|11987.1|11969.2|11965.2|4555
1718953200000|2024-06-21 07:00:00|11987.9|11983.9|12019.2|12015.2|12022.3|12018.3|11984.8|11980.8|8421
1718956800000|2024-06-21 08:00:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12006.7|12002.7|5419
1718960400000|2024-06-21 09:00:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12006.7|12002.7|3166
1718964000000|2024-06-21 10:00:00|12017.6|12013.6|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|3438
1718967600000|2024-06-21 11:00:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12009.8|12005.8|4257
1718971200000|2024-06-21 12:00:00|12016.1|12012.1|12025.4|12021.4|12034.8|12030.8|12012.9|12008.9|8455
1718974800000|2024-06-21 13:00:00|12022.3|12018.3|11997.3|11993.3|12037.9|12033.9|11984.8|11980.8|21353
1718978400000|2024-06-21 14:00:00|11995.8|11991.8|11959.8|11955.8|11997.3|11993.3|11950.4|11946.4|18483
1718982000000|2024-06-21 15:00:00|11962.9|11958.9|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|6467
1718985600000|2024-06-21 16:00:00|11956.7|11952.7|11972.3|11968.3|11978.6|11974.6|11956.7|11952.7|5434
1718989200000|2024-06-21 17:00:00|11969.2|11965.2|11978.6|11974.6|11978.6|11974.6|11969.2|11965.2|4143
1718992800000|2024-06-21 18:00:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|5302
1718996400000|2024-06-21 19:00:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|11143
1719000000000|2024-06-21 20:00:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|6214
1719180000000|2024-06-23 22:00:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|1169
1719183600000|2024-06-23 23:00:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|831
1719187200000|2024-06-24 00:00:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|1157
1719190800000|2024-06-24 01:00:00|11981.7|11977.7|11991.1|11987.1|11997.3|11993.3|11981.7|11977.7|1485
1719194400000|2024-06-24 02:00:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|957
1719198000000|2024-06-24 03:00:00|||||||||64
1719201600000|2024-06-24 04:00:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|395
1719205200000|2024-06-24 05:00:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|375
1719208800000|2024-06-24 06:00:00|11991.1|11987.1|11984.8|11980.8|11994.2|11990.2|11978.6|11974.6|2345
1719212400000|2024-06-24 07:00:00|11987.9|11983.9|11994.2|11990.2|11997.3|11993.3|11984.8|11980.8|2160
1719216000000|2024-06-24 08:00:00|11995.8|11991.8|11994.2|11990.2|12006.7|12002.7|11991.1|11987.1|2744
1719219600000|2024-06-24 09:00:00|11991.1|11987.1|11978.6|11974.6|11992.6|11988.6|11978.6|11974.6|3127
1719223200000|2024-06-24 10:00:00|11975.4|11971.4|11969.2|11965.2|11984.8|11980.8|11969.2|11965.2|3404
1719226800000|2024-06-24 11:00:00|11966.1|11962.1|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|4141
1719230400000|2024-06-24 12:00:00|11956.7|11952.7|11966.1|11962.1|11975.4|11971.4|11950.4|11946.4|8974
1719234000000|2024-06-24 13:00:00|11969.2|11965.2|11984.8|11980.8|11994.2|11990.2|11969.2|11965.2|11774
1719237600000|2024-06-24 14:00:00|11987.9|11983.9|11969.2|11965.2|11997.3|11993.3|11969.2|11965.2|10283
1719241200000|2024-06-24 15:00:00|11972.3|11968.3|11972.3|11968.3|11978.6|11974.6|11966.1|11962.1|8853
1719244800000|2024-06-24 16:00:00|11969.2|11965.2|11981.7|11977.7|11981.7|11977.7|11966.1|11962.1|7263
1719248400000|2024-06-24 17:00:00|11978.6|11974.6|11991.1|11987.1|11991.1|11987.1|11978.6|11974.6|8507
1719252000000|2024-06-24 18:00:00|11987.9|11983.9|12003.6|11999.6|12003.6|11999.6|11987.9|11983.9|5573
1719255600000|2024-06-24 19:00:00|12000.4|11996.4|12009.8|12005.8|12009.8|12005.8|11994.2|11990.2|11214
1719259200000|2024-06-24 20:00:00|12006.7|12002.7|12022.3|12018.3|12031.7|12027.7|12006.7|12002.7|12292
1719266400000|2024-06-24 22:00:00|12023.9|12019.9|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|1121
1719270000000|2024-06-24 23:00:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|1109
1719273600000|2024-06-25 00:00:00|12016.1|12012.1|12022.3|12018.3|12025.4|12021.4|12016.1|12012.1|1522
1719277200000|2024-06-25 01:00:00|12025.4|12021.4|12019.2|12015.2|12025.4|12021.4|12016.1|12012.1|1184
1719280800000|2024-06-25 02:00:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12019.2|12015.2|962
1719284400000|2024-06-25 03:00:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|1032
1719288000000|2024-06-25 04:00:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|855
1719291600000|2024-06-25 05:00:00|12025.4|12021.4|12019.2|12015.2|12028.6|12024.6|12019.2|12015.2|1135
1719295200000|2024-06-25 06:00:00|12022.3|12018.3|12025.4|12021.4|12028.6|12024.6|12012.9|12008.9|3023
1719298800000|2024-06-25 07:00:00|12022.3|12018.3|12012.9|12008.9|12025.4|12021.4|12009.8|12005.8|3814
1719302400000|2024-06-25 08:00:00|12016.1|12012.1|12006.7|12002.7|12016.1|12012.1|12006.7|12002.7|3969
1719306000000|2024-06-25 09:00:00|12009.8|12005.8|12022.3|12018.3|12022.3|12018.3|12006.7|12002.7|3162
1719309600000|2024-06-25 10:00:00|12019.2|12015.2|12041.1|12037.1|12047.3|12043.3|12019.2|12015.2|3667
1719313200000|2024-06-25 11:00:00|12044.2|12040.2|12059.8|12055.8|12059.8|12055.8|12031.7|12027.7|12762
1719316800000|2024-06-25 12:00:00|12056.7|12052.7|12012.9|12008.9|12062.9|12058.9|12009.8|12005.8|21307
1719320400000|2024-06-25 13:00:00|12009.8|12005.8|12000.4|11996.4|12016.1|12012.1|11991.1|11987.1|16645
1719324000000|2024-06-25 14:00:00|12005.1|12001.1|12012.9|12008.9|12019.2|12015.2|11994.2|11990.2|14021
1719327600000|2024-06-25 15:00:00|12009.8|12005.8|12003.6|11999.6|12012.9|12008.9|11994.2|11990.2|7675
1719331200000|2024-06-25 16:00:00|12000.4|11996.4|11992.6|11988.6|12003.6|11999.6|11987.9|11983.9|7487
1719334800000|2024-06-25 17:00:00|11991.1|11987.1|12009.8|12005.8|12012.9|12008.9|11991.1|11987.1|6199
1719338400000|2024-06-25 18:00:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|4215
1719342000000|2024-06-25 19:00:00|12012.9|12008.9|12025.4|12021.4|12031.7|12027.7|12012.9|12008.9|12645
1719345600000|2024-06-25 20:00:00|12022.3|12018.3|12000.4|11996.4|12022.3|12018.3|12000.4|11996.4|7402
1719352800000|2024-06-25 22:00:00|12005.1|12001.1|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|862
1719356400000|2024-06-25 23:00:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|284
1719360000000|2024-06-26 00:00:00|12009.8|12005.8|11994.2|11990.2|12009.8|12005.8|11994.2|11990.2|1891
1719363600000|2024-06-26 01:00:00|11997.3|11993.3|11978.6|11974.6|11997.3|11993.3|11972.3|11968.3|3683
1719367200000|2024-06-26 02:00:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|1339
1719370800000|2024-06-26 03:00:00|11981.7|11977.7|11978.6|11974.6|11987.9|11983.9|11978.6|11974.6|1723
1719374400000|2024-06-26 04:00:00|11975.4|11971.4|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|795
1719378000000|2024-06-26 05:00:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|628
1719381600000|2024-06-26 06:00:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11972.3|11968.3|3469
1719385200000|2024-06-26 07:00:00|11981.7|11977.7|11966.1|11962.1|11984.8|11980.8|11966.1|11962.1|5624
1719388800000|2024-06-26 08:00:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|3373
1719392400000|2024-06-26 09:00:00|11962.9|11958.9|11962.9|11958.9|11969.2|11965.2|11956.7|11952.7|3411
1719396000000|2024-06-26 10:00:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|2754
1719399600000|2024-06-26 11:00:00|11959.8|11955.8|11937.9|11933.9|11959.8|11955.8|11937.9|11933.9|6046
1719403200000|2024-06-26 12:00:00|11941.1|11937.1|11947.3|11943.3|11953.6|11949.6|11937.9|11933.9|13490
1719406800000|2024-06-26 13:00:00|11944.2|11940.2|11916.1|11912.1|11947.3|11943.3|11906.7|11902.7|20374
1719410400000|2024-06-26 14:00:00|11919.2|11915.2|11897.3|11893.3|11925.4|11921.4|11894.2|11890.2|17752
1719414000000|2024-06-26 15:00:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11891.1|11887.1|11115
1719417600000|2024-06-26 16:00:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|7359
1719421200000|2024-06-26 17:00:00|11903.6|11899.6|11906.7|11902.7|11919.2|11915.2|11903.6|11899.6|9566
1719424800000|2024-06-26 18:00:00|11903.6|11899.6|11894.2|11890.2|11906.7|11902.7|11891.1|11887.1|16406
1719428400000|2024-06-26 19:00:00|11891.1|11887.1|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|12385
1719432000000|2024-06-26 20:00:00|11894.2|11890.2|11872.3|11868.3|11894.2|11890.2|11872.3|11868.3|11056
1719439200000|2024-06-26 22:00:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|705
1719442800000|2024-06-26 23:00:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11862.9|11858.9|2253
1719446400000|2024-06-27 00:00:00|11866.1|11862.1|11850.4|11846.4|11866.1|11862.1|11850.4|11846.4|3472
1719450000000|2024-06-27 01:00:00|11853.6|11849.6|11853.6|11849.6|11862.9|11858.9|11844.2|11840.2|3841
1719453600000|2024-06-27 02:00:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|959
1719457200000|2024-06-27 03:00:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|699
1719460800000|2024-06-27 04:00:00|11859.8|11855.8|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|3243
1719464400000|2024-06-27 05:00:00|11866.1|11862.1|11859.8|11855.8|11869.2|11865.2|11856.7|11852.7|1101
1719468000000|2024-06-27 06:00:00|11862.9|11858.9|11866.1|11862.1|11869.2|11865.2|11859.8|11855.8|3294
1719471600000|2024-06-27 07:00:00|11862.9|11858.9|11853.6|11849.6|11866.1|11862.1|11847.3|11843.3|5919
1719475200000|2024-06-27 08:00:00|11850.4|11846.4|11862.9|11858.9|11866.1|11862.1|11847.3|11843.3|4290
1719478800000|2024-06-27 09:00:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11853.6|11849.6|3759
1719482400000|2024-06-27 10:00:00|11856.7|11852.7|11872.3|11868.3|11873.9|11869.9|11856.7|11852.7|4416
1719486000000|2024-06-27 11:00:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11862.9|11858.9|5519
1719489600000|2024-06-27 12:00:00|11875.4|11871.4|11909.8|11905.8|11916.1|11912.1|11859.8|11855.8|21412
1719493200000|2024-06-27 13:00:00|11906.7|11902.7|11944.2|11940.2|11947.3|11943.3|11906.7|11902.7|17460
1719496800000|2024-06-27 14:00:00|11941.1|11937.1|11934.8|11930.8|11950.4|11946.4|11931.7|11927.7|11274
1719500400000|2024-06-27 15:00:00|11937.9|11933.9|11931.7|11927.7|11937.9|11933.9|11925.4|11921.4|8432
1719504000000|2024-06-27 16:00:00|11934.8|11930.8|11937.9|11933.9|11941.1|11937.1|11928.6|11924.6|11932
1719507600000|2024-06-27 17:00:00|11941.1|11937.1|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|9504
1719511200000|2024-06-27 18:00:00|11941.1|11937.1|11931.7|11927.7|11941.1|11937.1|11928.6|11924.6|9645
1719514800000|2024-06-27 19:00:00|11928.6|11924.6|11928.6|11924.6|11934.8|11930.8|11925.4|11921.4|14163
1719518400000|2024-06-27 20:00:00|11931.7|11927.7|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|7271
1719525600000|2024-06-27 22:00:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|1275
1719529200000|2024-06-27 23:00:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|966
1719532800000|2024-06-28 00:00:00|11934.8|11930.8|11909.8|11905.8|11934.8|11930.8|11906.7|11902.7|2129
1719536400000|2024-06-28 01:00:00|11906.7|11902.7|11881.7|11877.7|11916.1|11912.1|11869.2|11865.2|7953
1719540000000|2024-06-28 02:00:00|11878.6|11874.6|11891.1|11887.1|11897.3|11893.3|11878.6|11874.6|3971
1719543600000|2024-06-28 03:00:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|1209
1719547200000|2024-06-28 04:00:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11884.8|11880.8|993
1719550800000|2024-06-28 05:00:00|11894.2|11890.2|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|1449
1719554400000|2024-06-28 06:00:00|11894.2|11890.2|11912.9|11908.9|11912.9|11908.9|11894.2|11890.2|3174
1719558000000|2024-06-28 07:00:00|11909.8|11905.8|11912.9|11908.9|11925.4|11921.4|11903.6|11899.6|4731
1719561600000|2024-06-28 08:00:00|11916.1|11912.1|11900.4|11896.4|11916.1|11912.1|11897.3|11893.3|2698
1719565200000|2024-06-28 09:00:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|4173
1719568800000|2024-06-28 10:00:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|2803
1719572400000|2024-06-28 11:00:00|11894.2|11890.2|11903.6|11899.6|11906.7|11902.7|11894.2|11890.2|4435
1719576000000|2024-06-28 12:00:00|11906.7|11902.7|11953.6|11949.6|11959.8|11955.8|11878.6|11874.6|21497
1719579600000|2024-06-28 13:00:00|11956.7|11952.7|11944.2|11940.2|11962.9|11958.9|11941.1|11937.1|17267
1719583200000|2024-06-28 14:00:00|11952|11948|11859.8|11855.8|11952|11948|11859.8|11855.8|34890
1719586800000|2024-06-28 15:00:00|11856.7|11852.7|11844.2|11840.2|11869.2|11865.2|11831.7|11827.7|27129
1719590400000|2024-06-28 16:00:00|11841.1|11837.1|11825.4|11821.4|11847.3|11843.3|11809.8|11805.8|24006
1719594000000|2024-06-28 17:00:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11822.3|11818.3|9736
1719597600000|2024-06-28 18:00:00|11831.7|11827.7|11831.7|11827.7|11841.1|11837.1|11831.7|11827.7|15819
1719601200000|2024-06-28 19:00:00|11828.6|11824.6|11787.9|11783.9|11831.7|11827.7|11784.8|11780.8|31825
1719604800000|2024-06-28 20:00:00|11791.1|11787.1|11750.4|11746.4|11791.1|11787.1|11744.2|11740.2|31524
1719784800000|2024-06-30 22:00:00|11725.4|11721.4|11725.4|11721.4|11744.2|11740.2|11706.7|11702.7|7005
1719788400000|2024-06-30 23:00:00|11722.3|11718.3|11722.3|11718.3|11728.6|11724.6|11709.8|11705.8|3107
1719792000000|2024-07-01 00:00:00|11719.2|11715.2|11741.1|11737.1|11741.1|11737.1|11712.9|11708.9|5185
1719795600000|2024-07-01 01:00:00|11744.2|11740.2|11744.2|11740.2|11753.6|11749.6|11741.1|11737.1|3519
1719799200000|2024-07-01 02:00:00|11747.3|11743.3|11753.6|11749.6|11753.6|11749.6|11744.2|11740.2|1390
1719802800000|2024-07-01 03:00:00|11752|11748|11753.6|11749.6|11753.6|11749.6|11744.2|11740.2|1071
1719806400000|2024-07-01 04:00:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|1537
1719810000000|2024-07-01 05:00:00|11753.6|11749.6|11747.3|11743.3|11753.6|11749.6|11741.1|11737.1|2262
1719813600000|2024-07-01 06:00:00|11744.2|11740.2|11747.3|11743.3|11753.6|11749.6|11737.9|11733.9|4458
1719817200000|2024-07-01 07:00:00|11750.4|11746.4|11737.9|11733.9|11753.6|11749.6|11731.7|11727.7|7426
1719820800000|2024-07-01 08:00:00|11741.1|11737.1|11728.6|11724.6|11741.1|11737.1|11722.3|11718.3|7981
1719824400000|2024-07-01 09:00:00|11725.4|11721.4|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|3208
1719828000000|2024-07-01 10:00:00|11725.4|11721.4|11719.2|11715.2|11728.6|11724.6|11716.1|11712.1|3331
1719831600000|2024-07-01 11:00:00|11716.1|11712.1|11731.7|11727.7|11731.7|11727.7|11716.1|11712.1|6566
1719835200000|2024-07-01 12:00:00|11728.6|11724.6|11681.7|11677.7|11728.6|11724.6|11669.2|11665.2|22663
1719838800000|2024-07-01 13:00:00|11678.6|11674.6|11691.1|11687.1|11691.1|11687.1|11656.7|11652.7|30457
1719842400000|2024-07-01 14:00:00|11712.9|11708.9|11612.9|11608.9|11719.2|11715.2|11609.8|11605.8|43112
1719846000000|2024-07-01 15:00:00|11616.1|11612.1|11609.8|11605.8|11628.6|11624.6|11606.7|11602.7|19255
1719849600000|2024-07-01 16:00:00|11612.9|11608.9|11606.7|11602.7|11628.6|11624.6|11606.7|11602.7|14212
1719853200000|2024-07-01 17:00:00|11609.8|11605.8|11606.7|11602.7|11616.1|11612.1|11606.7|11602.7|6359
1719856800000|2024-07-01 18:00:00|11609.8|11605.8|11612.9|11608.9|11619.2|11615.2|11597.3|11593.3|15053
1719860400000|2024-07-01 19:00:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|9424
1719864000000|2024-07-01 20:00:00|11612.9|11608.9|11644.2|11640.2|11647.3|11643.3|11612.9|11608.9|11099
1719871200000|2024-07-01 22:00:00|11642.6|11638.6|11641.1|11637.1|11642.6|11638.6|11637.9|11633.9|1035
1719874800000|2024-07-01 23:00:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|1226
1719878400000|2024-07-02 00:00:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11634.8|11630.8|2456
1719882000000|2024-07-02 01:00:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|2693
1719885600000|2024-07-02 02:00:00|11652|11648|11653.6|11649.6|11659.8|11655.8|11650.4|11646.4|1916
1719889200000|2024-07-02 03:00:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|1488
1719892800000|2024-07-02 04:00:00|11658.3|11654.3|11662.9|11658.9|11666.1|11662.1|11658.3|11654.3|1832
1719896400000|2024-07-02 05:00:00|11666.1|11662.1|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|2032
1719900000000|2024-07-02 06:00:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11653.6|11649.6|4251
1719903600000|2024-07-02 07:00:00|11662.9|11658.9|11653.6|11649.6|11662.9|11658.9|11647.3|11643.3|4744
1719907200000|2024-07-02 08:00:00|11656.7|11652.7|11647.3|11643.3|11662.9|11658.9|11644.2|11640.2|5070
1719910800000|2024-07-02 09:00:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|5034
1719914400000|2024-07-02 10:00:00|11637.9|11633.9|11650.4|11646.4|11656.7|11652.7|11634.8|11630.8|4026
1719918000000|2024-07-02 11:00:00|11647.3|11643.3|11650.4|11646.4|11656.7|11652.7|11641.1|11637.1|5240
1719921600000|2024-07-02 12:00:00|11653.6|11649.6|11672.3|11668.3|11678.6|11674.6|11653.6|11649.6|11963
1719925200000|2024-07-02 13:00:00|11675.4|11671.4|11692.6|11688.6|11703.6|11699.6|11672.3|11668.3|21401
1719928800000|2024-07-02 14:00:00|11694.2|11690.2|11662.9|11658.9|11694.2|11690.2|11647.3|11643.3|23717
1719932400000|2024-07-02 15:00:00|11666.1|11662.1|11650.4|11646.4|11666.1|11662.1|11637.9|11633.9|11727
1719936000000|2024-07-02 16:00:00|11647.3|11643.3|11634.8|11630.8|11650.4|11646.4|11631.7|11627.7|7240
1719939600000|2024-07-02 17:00:00|11637.9|11633.9|11650.4|11646.4|11653.6|11649.6|11634.8|11630.8|14406
1719943200000|2024-07-02 18:00:00|11647.3|11643.3|11669.2|11665.2|11672.3|11668.3|11644.2|11640.2|13801
1719946800000|2024-07-02 19:00:00|11666.1|11662.1|11678.6|11674.6|11684.8|11680.8|11662.9|11658.9|11301
1719950400000|2024-07-02 20:00:00|11681.7|11677.7|11675.4|11671.4|11684.8|11680.8|11669.2|11665.2|7190
1719957600000|2024-07-02 22:00:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|871
1719961200000|2024-07-02 23:00:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|141
1719964800000|2024-07-03 00:00:00|11684.8|11680.8|11675.4|11671.4|11687.9|11683.9|11672.3|11668.3|2041
1719968400000|2024-07-03 01:00:00|11672.3|11668.3|11684.8|11680.8|11684.8|11680.8|11672.3|11668.3|2307
1719972000000|2024-07-03 02:00:00|11687.9|11683.9|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|1102
1719975600000|2024-07-03 03:00:00|11683.3|11679.3|11675.4|11671.4|11687.9|11683.9|11675.4|11671.4|905
1719979200000|2024-07-03 04:00:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11669.2|11665.2|1293
1719982800000|2024-07-03 05:00:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|2554
1719986400000|2024-07-03 06:00:00|11669.2|11665.2|11681.7|11677.7|11681.7|11677.7|11662.9|11658.9|3834
1719990000000|2024-07-03 07:00:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11669.2|11665.2|3839
1719993600000|2024-07-03 08:00:00|11675.4|11671.4|11672.3|11668.3|11678.6|11674.6|11666.1|11662.1|4685
1719997200000|2024-07-03 09:00:00|11675.4|11671.4|11691.1|11687.1|11691.1|11687.1|11672.3|11668.3|3924
1720000800000|2024-07-03 10:00:00|11694.2|11690.2|11691.1|11687.1|11700.4|11696.4|11684.8|11680.8|5170
1720004400000|2024-07-03 11:00:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11678.6|11674.6|7095
1720008000000|2024-07-03 12:00:00|11691.1|11687.1|11725.4|11721.4|11728.6|11724.6|11681.7|11677.7|18479
1720011600000|2024-07-03 13:00:00|11722.3|11718.3|11734.8|11730.8|11741.1|11737.1|11719.2|11715.2|15812
1720015200000|2024-07-03 14:00:00|11762.9|11758.9|11806.7|11802.7|11812.9|11808.9|11761.4|11757.4|41207
1720018800000|2024-07-03 15:00:00|11803.6|11799.6|11787.9|11783.9|11809.8|11805.8|11787.9|11783.9|17705
1720022400000|2024-07-03 16:00:00|11786.4|11782.4|11800.4|11796.4|11803.6|11799.6|11781.7|11777.7|14916
1720026000000|2024-07-03 17:00:00|11803.6|11799.6|11784.8|11780.8|11803.6|11799.6|11784.8|11780.8|7983
1720029600000|2024-07-03 18:00:00|11781.7|11777.7|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|1947
1720033200000|2024-07-03 19:00:00|11781.7|11777.7|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|1818
1720036800000|2024-07-03 20:00:00|||||||||723
1720044000000|2024-07-03 22:00:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|626
1720047600000|2024-07-03 23:00:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|976
1720051200000|2024-07-04 00:00:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11766.1|11762.1|755
1720054800000|2024-07-04 01:00:00|11781.7|11777.7|11762.9|11758.9|11781.7|11777.7|11762.9|11758.9|1150
1720058400000|2024-07-04 02:00:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|461
1720062000000|2024-07-04 03:00:00|11766.1|11762.1|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|385
1720065600000|2024-07-04 04:00:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|611
1720069200000|2024-07-04 05:00:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|1464
1720072800000|2024-07-04 06:00:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11750.4|11746.4|1598
1720076400000|2024-07-04 07:00:00|11756.7|11752.7|11769.2|11765.2|11772.3|11768.3|11753.6|11749.6|2167
1720080000000|2024-07-04 08:00:00|11772.3|11768.3|11766.1|11762.1|11775.4|11771.4|11766.1|11762.1|1085
1720083600000|2024-07-04 09:00:00|11762.9|11758.9|11756.7|11752.7|11766.1|11762.1|11753.6|11749.6|1223
1720087200000|2024-07-04 10:00:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|1475
1720090800000|2024-07-04 11:00:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|1001
1720094400000|2024-07-04 12:00:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|1465
1720098000000|2024-07-04 13:00:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|1364
1720101600000|2024-07-04 14:00:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|505
1720105200000|2024-07-04 15:00:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|984
1720108800000|2024-07-04 16:00:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|670
1720130400000|2024-07-04 22:00:00|11753.6|11749.6|11759.8|11755.8|11762.9|11758.9|11753.6|11749.6|951
1720134000000|2024-07-04 23:00:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|405
1720137600000|2024-07-05 00:00:00|11756.7|11752.7|11759.8|11755.8|11766.1|11762.1|11756.7|11752.7|2607
1720141200000|2024-07-05 01:00:00|11762.9|11758.9|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|1611
1720144800000|2024-07-05 02:00:00|11769.2|11765.2|11762.9|11758.9|11769.2|11765.2|11759.8|11755.8|722
1720148400000|2024-07-05 03:00:00|11766.1|11762.1|11772.3|11768.3|11775.4|11771.4|11762.9|11758.9|711
1720152000000|2024-07-05 04:00:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|1147
1720155600000|2024-07-05 05:00:00|11772.3|11768.3|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|1227
1720159200000|2024-07-05 06:00:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|2844
1720162800000|2024-07-05 07:00:00|11778.6|11774.6|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|3283
1720166400000|2024-07-05 08:00:00|11784.8|11780.8|11794.2|11790.2|11800.4|11796.4|11781.7|11777.7|5284
1720170000000|2024-07-05 09:00:00|11791.1|11787.1|11797.3|11793.3|11797.3|11793.3|11787.9|11783.9|2190
1720173600000|2024-07-05 10:00:00|11794.2|11790.2|11803.6|11799.6|11806.7|11802.7|11794.2|11790.2|2762
1720177200000|2024-07-05 11:00:00|11806.7|11802.7|11806.7|11802.7|11812.9|11808.9|11798.9|11794.9|7952
1720180800000|2024-07-05 12:00:00|11809.8|11805.8|11828.6|11824.6|11887.9|11883.9|11716.1|11712.1|35476
1720184400000|2024-07-05 13:00:00|11825.4|11821.4|11825.4|11821.4|11853.6|11849.6|11812.9|11808.9|20290
1720188000000|2024-07-05 14:00:00|11822.3|11818.3|11856.7|11852.7|11859.8|11855.8|11812.9|11808.9|15722
1720191600000|2024-07-05 15:00:00|11859.8|11855.8|11878.6|11874.6|11891.1|11887.1|11856.7|11852.7|12451
1720195200000|2024-07-05 16:00:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11866.1|11862.1|6781
1720198800000|2024-07-05 17:00:00|11872.3|11868.3|11869.2|11865.2|11881.7|11877.7|11869.2|11865.2|6878
1720202400000|2024-07-05 18:00:00|11872.3|11868.3|11881.7|11877.7|11884.8|11880.8|11866.1|11862.1|7001
1720206000000|2024-07-05 19:00:00|11878.6|11874.6|11872.3|11868.3|11881.7|11877.7|11872.3|11868.3|6725
1720209600000|2024-07-05 20:00:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|2462
1720389600000|2024-07-07 22:00:00|11869.2|11865.2|11856.7|11852.7|11878.6|11874.6|11853.6|11849.6|2395
1720393200000|2024-07-07 23:00:00|11859.8|11855.8|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|940
1720396800000|2024-07-08 00:00:00|11856.7|11852.7|11834.8|11830.8|11856.7|11852.7|11831.7|11827.7|4405
1720400400000|2024-07-08 01:00:00|11828.6|11824.6|11844.2|11840.2|11847.3|11843.3|11825.4|11821.4|1961
1720404000000|2024-07-08 02:00:00|11841.1|11837.1|11847.3|11843.3|11853.6|11849.6|11837.9|11833.9|1926
1720407600000|2024-07-08 03:00:00|11844.2|11840.2|11850.4|11846.4|11853.6|11849.6|11844.2|11840.2|932
1720411200000|2024-07-08 04:00:00|11847.3|11843.3|11850.4|11846.4|11856.7|11852.7|11847.3|11843.3|2150
1720414800000|2024-07-08 05:00:00|11847.3|11843.3|11841.1|11837.1|11850.4|11846.4|11837.9|11833.9|2006
1720418400000|2024-07-08 06:00:00|11837.9|11833.9|11834.8|11830.8|11859.8|11855.8|11834.8|11830.8|6374
1720422000000|2024-07-08 07:00:00|11837.9|11833.9|11844.2|11840.2|11862.9|11858.9|11831.7|11827.7|6673
1720425600000|2024-07-08 08:00:00|11841.1|11837.1|11831.7|11827.7|11844.2|11840.2|11831.7|11827.7|5116
1720429200000|2024-07-08 09:00:00|11834.8|11830.8|11822.3|11818.3|11834.8|11830.8|11819.2|11815.2|2200
1720432800000|2024-07-08 10:00:00|11825.4|11821.4|11844.2|11840.2|11844.2|11840.2|11825.4|11821.4|2253
1720436400000|2024-07-08 11:00:00|11841.1|11837.1|11834.8|11830.8|11841.1|11837.1|11828.6|11824.6|2853
1720440000000|2024-07-08 12:00:00|11831.7|11827.7|11881.7|11877.7|11894.2|11890.2|11825.4|11821.4|14470
1720443600000|2024-07-08 13:00:00|11884.8|11880.8|11872.3|11868.3|11894.2|11890.2|11844.2|11840.2|18320
1720447200000|2024-07-08 14:00:00|11869.2|11865.2|11869.2|11865.2|11884.8|11880.8|11862.9|11858.9|12664
1720450800000|2024-07-08 15:00:00|11872.3|11868.3|11872.3|11868.3|11878.6|11874.6|11862.9|11858.9|8178
1720454400000|2024-07-08 16:00:00|11869.2|11865.2|11881.7|11877.7|11884.8|11880.8|11869.2|11865.2|4206
1720458000000|2024-07-08 17:00:00|11878.6|11874.6|11894.2|11890.2|11900.4|11896.4|11878.6|11874.6|5625
1720461600000|2024-07-08 18:00:00|11891.1|11887.1|11900.4|11896.4|11900.4|11896.4|11887.9|11883.9|9771
1720465200000|2024-07-08 19:00:00|11897.3|11893.3|11887.9|11883.9|11903.6|11899.6|11887.9|11883.9|6699
1720468800000|2024-07-08 20:00:00|11891.1|11887.1|11884.8|11880.8|11894.2|11890.2|11884.8|11880.8|6516
1720476000000|2024-07-08 22:00:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|468
1720479600000|2024-07-08 23:00:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|688
1720483200000|2024-07-09 00:00:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11878.6|11874.6|1877
1720486800000|2024-07-09 01:00:00|11884.8|11880.8|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|1397
1720490400000|2024-07-09 02:00:00|11886.4|11882.4|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|734
1720494000000|2024-07-09 03:00:00|11894.2|11890.2|11881.7|11877.7|11894.2|11890.2|11881.7|11877.7|1495
1720497600000|2024-07-09 04:00:00|11878.6|11874.6|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|751
1720501200000|2024-07-09 05:00:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|509
1720504800000|2024-07-09 06:00:00|11875.4|11871.4|11862.9|11858.9|11881.7|11877.7|11862.9|11858.9|4496
1720508400000|2024-07-09 07:00:00|11866.1|11862.1|11862.9|11858.9|11878.6|11874.6|11859.8|11855.8|5897
1720512000000|2024-07-09 08:00:00|11866.1|11862.1|11866.1|11862.1|11875.4|11871.4|11866.1|11862.1|3577
1720515600000|2024-07-09 09:00:00|11862.9|11858.9|11872.3|11868.3|11878.6|11874.6|11862.9|11858.9|3317
1720519200000|2024-07-09 10:00:00|11869.2|11865.2|11862.9|11858.9|11872.3|11868.3|11859.8|11855.8|3977
1720522800000|2024-07-09 11:00:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11847.3|11843.3|8330
1720526400000|2024-07-09 12:00:00|11856.7|11852.7|11866.1|11862.1|11869.2|11865.2|11853.6|11849.6|11959
1720530000000|2024-07-09 13:00:00|11862.9|11858.9|11872.3|11868.3|11875.4|11871.4|11859.8|11855.8|11045
1720533600000|2024-07-09 14:00:00|11875.4|11871.4|11828.6|11824.6|11884.8|11880.8|11825.4|11821.4|21590
1720537200000|2024-07-09 15:00:00|11831.7|11827.7|11822.3|11818.3|11837.9|11833.9|11806.7|11802.7|22772
1720540800000|2024-07-09 16:00:00|11825.4|11821.4|11825.4|11821.4|11837.9|11833.9|11819.2|11815.2|9823
1720544400000|2024-07-09 17:00:00|11828.6|11824.6|11844.2|11840.2|11844.2|11840.2|11825.4|11821.4|9341
1720548000000|2024-07-09 18:00:00|11847.3|11843.3|11847.3|11843.3|11856.7|11852.7|11841.1|11837.1|8574
1720551600000|2024-07-09 19:00:00|11850.4|11846.4|11853.6|11849.6|11859.8|11855.8|11844.2|11840.2|8491
1720555200000|2024-07-09 20:00:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|7614
1720562400000|2024-07-09 22:00:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|439
1720566000000|2024-07-09 23:00:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|335
1720569600000|2024-07-10 00:00:00|11856.7|11852.7|11847.3|11843.3|11859.8|11855.8|11844.2|11840.2|1402
1720573200000|2024-07-10 01:00:00|11850.4|11846.4|11831.7|11827.7|11850.4|11846.4|11831.7|11827.7|1834
1720576800000|2024-07-10 02:00:00|11834.8|11830.8|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|721
1720580400000|2024-07-10 03:00:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|590
1720584000000|2024-07-10 04:00:00|11841.1|11837.1|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|1113
1720587600000|2024-07-10 05:00:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|1445
1720591200000|2024-07-10 06:00:00|11853.6|11849.6|11859.8|11855.8|11862.9|11858.9|11850.4|11846.4|3147
1720594800000|2024-07-10 07:00:00|11862.9|11858.9|11872.3|11868.3|11884.8|11880.8|11862.9|11858.9|7932
1720598400000|2024-07-10 08:00:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|3923
1720602000000|2024-07-10 09:00:00|11869.2|11865.2|11881.7|11877.7|11881.7|11877.7|11869.2|11865.2|4318
1720605600000|2024-07-10 10:00:00|11884.8|11880.8|11891.1|11887.1|11897.3|11893.3|11881.7|11877.7|4783
1720609200000|2024-07-10 11:00:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11884.8|11880.8|5226
1720612800000|2024-07-10 12:00:00|11897.3|11893.3|11881.7|11877.7|11897.3|11893.3|11869.2|11865.2|13357
1720616400000|2024-07-10 13:00:00|11878.6|11874.6|11853.6|11849.6|11878.6|11874.6|11853.6|11849.6|19136
1720620000000|2024-07-10 14:00:00|11856.7|11852.7|11850.4|11846.4|11875.4|11871.4|11847.3|11843.3|14671
1720623600000|2024-07-10 15:00:00|11847.3|11843.3|11859.8|11855.8|11862.9|11858.9|11844.2|11840.2|12310
1720627200000|2024-07-10 16:00:00|11862.9|11858.9|11869.2|11865.2|11878.6|11874.6|11862.9|11858.9|14300
1720630800000|2024-07-10 17:00:00|11866.1|11862.1|11866.1|11862.1|11884.8|11880.8|11856.7|11852.7|12539
1720634400000|2024-07-10 18:00:00|11862.9|11858.9|11875.4|11871.4|11878.6|11874.6|11862.9|11858.9|9708
1720638000000|2024-07-10 19:00:00|11872.3|11868.3|11872.3|11868.3|11878.6|11874.6|11866.1|11862.1|11602
1720641600000|2024-07-10 20:00:00|11875.4|11871.4|11866.1|11862.1|11878.6|11874.6|11866.1|11862.1|7650
1720648800000|2024-07-10 22:00:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|889
1720652400000|2024-07-10 23:00:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|1431
1720656000000|2024-07-11 00:00:00|11866.1|11862.1|11862.9|11858.9|11872.3|11868.3|11859.8|11855.8|2036
1720659600000|2024-07-11 01:00:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|867
1720663200000|2024-07-11 02:00:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|1252
1720666800000|2024-07-11 03:00:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|662
1720670400000|2024-07-11 04:00:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|585
1720674000000|2024-07-11 05:00:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|1235
1720677600000|2024-07-11 06:00:00|11853.6|11849.6|11866.1|11862.1|11870.8|11866.8|11850.4|11846.4|3460
1720681200000|2024-07-11 07:00:00|11869.2|11865.2|11862.9|11858.9|11869.2|11865.2|11856.7|11852.7|3279
1720684800000|2024-07-11 08:00:00|11864.5|11860.5|11872.3|11868.3|11875.4|11871.4|11862.9|11858.9|4318
1720688400000|2024-07-11 09:00:00|11875.4|11871.4|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|2099
1720692000000|2024-07-11 10:00:00|11878.6|11874.6|11872.3|11868.3|11880.1|11876.1|11869.2|11865.2|2283
1720695600000|2024-07-11 11:00:00|11875.4|11871.4|11862.9|11858.9|11878.6|11874.6|11859.8|11855.8|5918
1720699200000|2024-07-11 12:00:00|11859.8|11855.8|11969.2|11965.2|12003.6|11999.6|11856.7|11852.7|41359
1720702800000|2024-07-11 13:00:00|11972.3|11968.3|12022.3|12018.3|12025.4|12021.4|11969.2|11965.2|36263
1720706400000|2024-07-11 14:00:00|12019.2|12015.2|12012.9|12008.9|12034.8|12030.8|11994.2|11990.2|28163
1720710000000|2024-07-11 15:00:00|12016.1|12012.1|12019.2|12015.2|12025.4|12021.4|12006.7|12002.7|16555
1720713600000|2024-07-11 16:00:00|12016.1|12012.1|12019.2|12015.2|12025.4|12021.4|12009.8|12005.8|11056
1720717200000|2024-07-11 17:00:00|12017.6|12013.6|11981.7|11977.7|12019.2|12015.2|11975.4|11971.4|19840
1720720800000|2024-07-11 18:00:00|11984.8|11980.8|11987.9|11983.9|11991.1|11987.1|11978.6|11974.6|13125
1720724400000|2024-07-11 19:00:00|11991.1|11987.1|11975.4|11971.4|11991.1|11987.1|11969.2|11965.2|15198
1720728000000|2024-07-11 20:00:00|11972.3|11968.3|11962.9|11958.9|11972.3|11968.3|11959.8|11955.8|9634
1720735200000|2024-07-11 22:00:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|1586
1720738800000|2024-07-11 23:00:00|11972.3|11968.3|11962.9|11958.9|11978.6|11974.6|11962.9|11958.9|2223
1720742400000|2024-07-12 00:00:00|11966.1|11962.1|11950.4|11946.4|11966.1|11962.1|11950.4|11946.4|3844
1720746000000|2024-07-12 01:00:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|2378
1720749600000|2024-07-12 02:00:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|1065
1720753200000|2024-07-12 03:00:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11948.9|11944.9|982
1720756800000|2024-07-12 04:00:00|11947.3|11943.3|11959.8|11955.8|11962.9|11958.9|11947.3|11943.3|1527
1720760400000|2024-07-12 05:00:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|1775
1720764000000|2024-07-12 06:00:00|11962.9|11958.9|11959.8|11955.8|11972.3|11968.3|11959.8|11955.8|2119
1720767600000|2024-07-12 07:00:00|11962.9|11958.9|11947.3|11943.3|11966.1|11962.1|11947.3|11943.3|3581
1720771200000|2024-07-12 08:00:00|11944.2|11940.2|11947.3|11943.3|11956.7|11952.7|11941.1|11937.1|4269
1720774800000|2024-07-12 09:00:00|11950.4|11946.4|11937.9|11933.9|11950.4|11946.4|11934.8|11930.8|3349
1720778400000|2024-07-12 10:00:00|11934.8|11930.8|11947.3|11943.3|11947.3|11943.3|11931.7|11927.7|4018
1720782000000|2024-07-12 11:00:00|11944.2|11940.2|11953.6|11949.6|11959.8|11955.8|11944.2|11940.2|4496
1720785600000|2024-07-12 12:00:00|11956.7|11952.7|11969.2|11965.2|11981.7|11977.7|11922.3|11918.3|32867
1720789200000|2024-07-12 13:00:00|11972.3|11968.3|11978.6|11974.6|11984.8|11980.8|11959.8|11955.8|18811
1720792800000|2024-07-12 14:00:00|11983.3|11979.3|11969.2|11965.2|11991.1|11987.1|11966.1|11962.1|17481
1720796400000|2024-07-12 15:00:00|11972.3|11968.3|11987.9|11983.9|11987.9|11983.9|11966.1|11962.1|9829
1720800000000|2024-07-12 16:00:00|11984.8|11980.8|11981.7|11977.7|11991.1|11987.1|11978.6|11974.6|7223
1720803600000|2024-07-12 17:00:00|11984.8|11980.8|11994.2|11990.2|11994.2|11990.2|11984.8|11980.8|3730
1720807200000|2024-07-12 18:00:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11987.9|11983.9|6519
1720810800000|2024-07-12 19:00:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11994.2|11990.2|11930
1720814400000|2024-07-12 20:00:00|12000.4|11996.4|11991.1|11987.1|12000.4|11996.4|11987.9|11983.9|7010
1720994400000|2024-07-14 22:00:00|11922.3|11918.3|11903.6|11899.6|11925.4|11921.4|11872.3|11868.3|11242
1720998000000|2024-07-14 23:00:00|11906.7|11902.7|11897.3|11893.3|11906.7|11902.7|11891.1|11887.1|2280
1721001600000|2024-07-15 00:00:00|11900.4|11896.4|11906.7|11902.7|11916.1|11912.1|11897.3|11893.3|2384
1721005200000|2024-07-15 01:00:00|11909.8|11905.8|11897.3|11893.3|11909.8|11905.8|11897.3|11893.3|1568
1721008800000|2024-07-15 02:00:00|11900.4|11896.4|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|900
1721012400000|2024-07-15 03:00:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|583
1721016000000|2024-07-15 04:00:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|1010
1721019600000|2024-07-15 05:00:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|730
1721023200000|2024-07-15 06:00:00|11909.8|11905.8|11925.4|11921.4|11928.6|11924.6|11903.6|11899.6|4828
1721026800000|2024-07-15 07:00:00|11928.6|11924.6|11941.1|11937.1|11944.2|11940.2|11928.6|11924.6|6430
1721030400000|2024-07-15 08:00:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|4400
1721034000000|2024-07-15 09:00:00|11947.3|11943.3|11925.4|11921.4|11950.4|11946.4|11925.4|11921.4|4626
1721037600000|2024-07-15 10:00:00|11928.6|11924.6|11919.2|11915.2|11928.6|11924.6|11906.7|11902.7|5782
1721041200000|2024-07-15 11:00:00|11916.1|11912.1|11884.8|11880.8|11922.3|11918.3|11878.6|11874.6|9049
1721044800000|2024-07-15 12:00:00|11881.7|11877.7|11903.6|11899.6|11912.9|11908.9|11881.7|11877.7|18433
1721048400000|2024-07-15 13:00:00|11900.4|11896.4|11916.1|11912.1|11937.9|11933.9|11900.4|11896.4|20261
1721052000000|2024-07-15 14:00:00|11912.9|11908.9|11937.9|11933.9|11937.9|11933.9|11909.8|11905.8|13363
1721055600000|2024-07-15 15:00:00|11934.8|11930.8|11941.1|11937.1|11947.3|11943.3|11931.7|11927.7|15535
1721059200000|2024-07-15 16:00:00|11937.9|11933.9|11925.4|11921.4|11959.8|11955.8|11922.3|11918.3|13050
1721062800000|2024-07-15 17:00:00|11922.3|11918.3|11916.1|11912.1|11925.4|11921.4|11906.7|11902.7|7468
1721066400000|2024-07-15 18:00:00|11912.9|11908.9|11919.2|11915.2|11925.4|11921.4|11912.9|11908.9|9781
1721070000000|2024-07-15 19:00:00|11916.1|11912.1|11922.3|11918.3|11928.6|11924.6|11909.8|11905.8|11067
1721073600000|2024-07-15 20:00:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|8216
1721080800000|2024-07-15 22:00:00|11922.3|11918.3|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|606
1721084400000|2024-07-15 23:00:00|11925.4|11921.4|11931.7|11927.7|11937.9|11933.9|11922.3|11918.3|1038
1721088000000|2024-07-16 00:00:00|11934.8|11930.8|11944.2|11940.2|11947.3|11943.3|11931.7|11927.7|2066
1721091600000|2024-07-16 01:00:00|11941.1|11937.1|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|986
1721095200000|2024-07-16 02:00:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|1073
1721098800000|2024-07-16 03:00:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|819
1721102400000|2024-07-16 04:00:00|11944.2|11940.2|11953.6|11949.6|11956.7|11952.7|11944.2|11940.2|1428
1721106000000|2024-07-16 05:00:00|11950.4|11946.4|11956.7|11952.7|11959.8|11955.8|11950.4|11946.4|1455
1721109600000|2024-07-16 06:00:00|11959.8|11955.8|11962.9|11958.9|11969.2|11965.2|11956.7|11952.7|5794
1721113200000|2024-07-16 07:00:00|11966.1|11962.1|11991.1|11987.1|11994.2|11990.2|11962.9|11958.9|10084
1721116800000|2024-07-16 08:00:00|11987.9|11983.9|11997.3|11993.3|12000.4|11996.4|11987.9|11983.9|3734
1721120400000|2024-07-16 09:00:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|5077
1721124000000|2024-07-16 10:00:00|11994.2|11990.2|11987.9|11983.9|11997.3|11993.3|11987.9|11983.9|5358
1721127600000|2024-07-16 11:00:00|11991.1|11987.1|12003.6|11999.6|12006.7|12002.7|11991.1|11987.1|6424
1721131200000|2024-07-16 12:00:00|12000.4|11996.4|11962.9|11958.9|12009.8|12005.8|11944.2|11940.2|31446
1721134800000|2024-07-16 13:00:00|11959.8|11955.8|11972.3|11968.3|11994.2|11990.2|11959.8|11955.8|21196
1721138400000|2024-07-16 14:00:00|11969.2|11965.2|11978.6|11974.6|11984.8|11980.8|11962.9|11958.9|11870
1721142000000|2024-07-16 15:00:00|11981.7|11977.7|12006.7|12002.7|12012.9|12008.9|11978.6|11974.6|10610
1721145600000|2024-07-16 16:00:00|12003.6|11999.6|12000.4|11996.4|12006.7|12002.7|11997.3|11993.3|8217
1721149200000|2024-07-16 17:00:00|11997.3|11993.3|12022.3|12018.3|12022.3|12018.3|11997.3|11993.3|8247
1721152800000|2024-07-16 18:00:00|12019.2|12015.2|12031.7|12027.7|12034.8|12030.8|12019.2|12015.2|11756
1721156400000|2024-07-16 19:00:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|12251
1721160000000|2024-07-16 20:00:00|12028.6|12024.6|12031.7|12027.7|12037.9|12033.9|12025.4|12021.4|7673
1721167200000|2024-07-16 22:00:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|1614
1721170800000|2024-07-16 23:00:00|12034.8|12030.8|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|756
1721174400000|2024-07-17 00:00:00|12034.8|12030.8|12022.3|12018.3|12034.8|12030.8|12019.2|12015.2|2926
1721178000000|2024-07-17 01:00:00|12020.8|12016.8|12019.2|12015.2|12020.8|12016.8|12009.8|12005.8|1707
1721181600000|2024-07-17 02:00:00|12022.3|12018.3|12028.6|12024.6|12028.6|12024.6|12022.3|12018.3|1419
1721185200000|2024-07-17 03:00:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12022.3|12018.3|537
1721188800000|2024-07-17 04:00:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|930
1721192400000|2024-07-17 05:00:00|12023.9|12019.9|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|1032
1721196000000|2024-07-17 06:00:00|12025.4|12021.4|12009.8|12005.8|12025.4|12021.4|12006.7|12002.7|4159
1721199600000|2024-07-17 07:00:00|12012.9|12008.9|12016.1|12012.1|12019.2|12015.2|12009.8|12005.8|3173
1721203200000|2024-07-17 08:00:00|12019.2|12015.2|12034.8|12030.8|12034.8|12030.8|12019.2|12015.2|5360
1721206800000|2024-07-17 09:00:00|12037.9|12033.9|12028.6|12024.6|12044.2|12040.2|12025.4|12021.4|7553
1721210400000|2024-07-17 10:00:00|12025.4|12021.4|12016.1|12012.1|12028.6|12024.6|12012.9|12008.9|4878
1721214000000|2024-07-17 11:00:00|12012.9|12008.9|12016.1|12012.1|12025.4|12021.4|12012.9|12008.9|5349
1721217600000|2024-07-17 12:00:00|12019.2|12015.2|12003.6|11999.6|12025.4|12021.4|12003.6|11999.6|13705
1721221200000|2024-07-17 13:00:00|12006.7|12002.7|12016.1|12012.1|12025.4|12021.4|12003.6|11999.6|16591
1721224800000|2024-07-17 14:00:00|12012.9|12008.9|12003.6|11999.6|12019.2|12015.2|11984.8|11980.8|16110
1721228400000|2024-07-17 15:00:00|12006.7|12002.7|12031.7|12027.7|12044.2|12040.2|12000.4|11996.4|12096
1721232000000|2024-07-17 16:00:00|12034.8|12030.8|12044.2|12040.2|12050.4|12046.4|12031.7|12027.7|15852
1721235600000|2024-07-17 17:00:00|12047.3|12043.3|12034.8|12030.8|12053.6|12049.6|12028.6|12024.6|13793
1721239200000|2024-07-17 18:00:00|12037.9|12033.9|12053.6|12049.6|12053.6|12049.6|12034.8|12030.8|14088
1721242800000|2024-07-17 19:00:00|12056.7|12052.7|12041.1|12037.1|12056.7|12052.7|12037.9|12033.9|14026
1721246400000|2024-07-17 20:00:00|12037.9|12033.9|12031.7|12027.7|12047.3|12043.3|12028.6|12024.6|10188
1721253600000|2024-07-17 22:00:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|1746
1721257200000|2024-07-17 23:00:00|12028.6|12024.6|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|1486
1721260800000|2024-07-18 00:00:00|12031.7|12027.7|12019.2|12015.2|12031.7|12027.7|12016.1|12012.1|1217
1721264400000|2024-07-18 01:00:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|5031
1721268000000|2024-07-18 02:00:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|1016
1721271600000|2024-07-18 03:00:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|1429
1721275200000|2024-07-18 04:00:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|1569
1721278800000|2024-07-18 05:00:00|12011.4|12007.4|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|1498
1721282400000|2024-07-18 06:00:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|2469
1721286000000|2024-07-18 07:00:00|12022.3|12018.3|12003.6|11999.6|12025.4|12021.4|12003.6|11999.6|4689
1721289600000|2024-07-18 08:00:00|12006.7|12002.7|11991.1|11987.1|12006.7|12002.7|11987.9|11983.9|5083
1721293200000|2024-07-18 09:00:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|3052
1721296800000|2024-07-18 10:00:00|11987.9|11983.9|11994.2|11990.2|11997.3|11993.3|11987.9|11983.9|2490
1721300400000|2024-07-18 11:00:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11987.9|11983.9|3665
1721304000000|2024-07-18 12:00:00|11997.3|11993.3|11994.2|11990.2|12022.3|12018.3|11987.9|11983.9|18325
1721307600000|2024-07-18 13:00:00|11991.1|11987.1|12025.4|12021.4|12025.4|12021.4|11987.9|11983.9|11005
1721311200000|2024-07-18 14:00:00|12022.3|12018.3|12016.1|12012.1|12037.9|12033.9|12006.7|12002.7|13494
1721314800000|2024-07-18 15:00:00|12012.9|12008.9|12000.4|11996.4|12025.4|12021.4|12000.4|11996.4|9433
1721318400000|2024-07-18 16:00:00|11997.3|11993.3|11991.1|11987.1|12003.6|11999.6|11991.1|11987.1|11051
1721322000000|2024-07-18 17:00:00|11994.2|11990.2|11991.1|11987.1|12000.4|11996.4|11981.7|11977.7|9070
1721325600000|2024-07-18 18:00:00|11994.2|11990.2|11984.8|11980.8|11997.3|11993.3|11981.7|11977.7|20964
1721329200000|2024-07-18 19:00:00|11981.7|11977.7|11972.3|11968.3|11981.7|11977.7|11959.8|11955.8|14579
1721332800000|2024-07-18 20:00:00|11975.4|11971.4|11962.9|11958.9|11975.4|11971.4|11962.9|11958.9|9021
1721340000000|2024-07-18 22:00:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|664
1721343600000|2024-07-18 23:00:00|11966.1|11962.1|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|1044
1721347200000|2024-07-19 00:00:00|11972.3|11968.3|11981.7|11977.7|11991.1|11987.1|11972.3|11968.3|3048
1721350800000|2024-07-19 01:00:00|11984.8|11980.8|11969.2|11965.2|11984.8|11980.8|11966.1|11962.1|1805
1721354400000|2024-07-19 02:00:00|11966.1|11962.1|11950.4|11946.4|11969.2|11965.2|11941.1|11937.1|4237
1721358000000|2024-07-19 03:00:00|11953.6|11949.6|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|1779
1721361600000|2024-07-19 04:00:00|11961.4|11957.4|11962.9|11958.9|11962.9|11958.9|11961.4|11957.4|697
1721365200000|2024-07-19 05:00:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|978
1721368800000|2024-07-19 06:00:00|11959.8|11955.8|11984.8|11980.8|11991.1|11987.1|11953.6|11949.6|3090
1721372400000|2024-07-19 07:00:00|11987.9|11983.9|11966.1|11962.1|11987.9|11983.9|11953.6|11949.6|7149
1721376000000|2024-07-19 08:00:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11959.8|11955.8|2372
1721379600000|2024-07-19 09:00:00|11972.3|11968.3|11962.9|11958.9|11984.8|11980.8|11959.8|11955.8|3634
1721383200000|2024-07-19 10:00:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11944.2|11940.2|5788
1721386800000|2024-07-19 11:00:00|11956.7|11952.7|11950.4|11946.4|11962.9|11958.9|11950.4|11946.4|4454
1721390400000|2024-07-19 12:00:00|11947.3|11943.3|11909.8|11905.8|11953.6|11949.6|11906.7|11902.7|15283
1721394000000|2024-07-19 13:00:00|11912.9|11908.9|11906.7|11902.7|11931.7|11927.7|11900.4|11896.4|18362
1721397600000|2024-07-19 14:00:00|11903.6|11899.6|11931.7|11927.7|11934.8|11930.8|11900.4|11896.4|12287
1721401200000|2024-07-19 15:00:00|11928.6|11924.6|11919.2|11915.2|11934.8|11930.8|11912.9|11908.9|8594
1721404800000|2024-07-19 16:00:00|11916.1|11912.1|11916.1|11912.1|11925.4|11921.4|11912.9|11908.9|5640
1721408400000|2024-07-19 17:00:00|11919.2|11915.2|11919.2|11915.2|11925.4|11921.4|11916.1|11912.1|5684
1721412000000|2024-07-19 18:00:00|11922.3|11918.3|11916.1|11912.1|11922.3|11918.3|11909.8|11905.8|5403
1721415600000|2024-07-19 19:00:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|6553
1721419200000|2024-07-19 20:00:00|11912.9|11908.9|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|4636
1721599200000|2024-07-21 22:00:00|11934.8|11930.8|11953.6|11949.6|11956.7|11952.7|11928.6|11924.6|5033
1721602800000|2024-07-21 23:00:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|840
1721606400000|2024-07-22 00:00:00|11953.6|11949.6|11944.2|11940.2|11956.7|11952.7|11944.2|11940.2|4753
1721610000000|2024-07-22 01:00:00|11947.3|11943.3|11934.8|11930.8|11947.3|11943.3|11931.7|11927.7|2546
1721613600000|2024-07-22 02:00:00|11931.7|11927.7|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|836
1721617200000|2024-07-22 03:00:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11934.8|11930.8|1082
1721620800000|2024-07-22 04:00:00|11944.2|11940.2|11937.9|11933.9|11944.2|11940.2|11934.8|11930.8|1020
1721624400000|2024-07-22 05:00:00|11934.8|11930.8|11947.3|11943.3|11950.4|11946.4|11934.8|11930.8|1402
1721628000000|2024-07-22 06:00:00|11950.4|11946.4|11959.8|11955.8|11962.9|11958.9|11944.2|11940.2|3780
1721631600000|2024-07-22 07:00:00|11962.9|11958.9|11959.8|11955.8|11975.4|11971.4|11956.7|11952.7|6742
1721635200000|2024-07-22 08:00:00|11956.7|11952.7|11937.9|11933.9|11966.1|11962.1|11937.9|11933.9|4847
1721638800000|2024-07-22 09:00:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11922.3|11918.3|5761
1721642400000|2024-07-22 10:00:00|11937.9|11933.9|11944.2|11940.2|11947.3|11943.3|11934.8|11930.8|3047
1721646000000|2024-07-22 11:00:00|11947.3|11943.3|11947.3|11943.3|11956.7|11952.7|11941.1|11937.1|4093
1721649600000|2024-07-22 12:00:00|11944.2|11940.2|11959.8|11955.8|11966.1|11962.1|11941.1|11937.1|8276
1721653200000|2024-07-22 13:00:00|11956.7|11952.7|11950.4|11946.4|11966.1|11962.1|11944.2|11940.2|7794
1721656800000|2024-07-22 14:00:00|11953.6|11949.6|11944.2|11940.2|11959.8|11955.8|11944.2|11940.2|9165
1721660400000|2024-07-22 15:00:00|11947.3|11943.3|11872.3|11868.3|11947.3|11943.3|11859.8|11855.8|25171
1721664000000|2024-07-22 16:00:00|11875.4|11871.4|11862.9|11858.9|11875.4|11871.4|11850.4|11846.4|16657
1721667600000|2024-07-22 17:00:00|11859.8|11855.8|11878.6|11874.6|11881.7|11877.7|11859.8|11855.8|6598
1721671200000|2024-07-22 18:00:00|11875.4|11871.4|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|8267
1721674800000|2024-07-22 19:00:00|11875.4|11871.4|11887.9|11883.9|11887.9|11883.9|11872.3|11868.3|11663
1721678400000|2024-07-22 20:00:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|9493
1721685600000|2024-07-22 22:00:00|11891.1|11887.1|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|1390
1721689200000|2024-07-22 23:00:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|1015
1721692800000|2024-07-23 00:00:00|11887.9|11883.9|11900.4|11896.4|11903.6|11899.6|11887.9|11883.9|2053
1721696400000|2024-07-23 01:00:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|1064
1721700000000|2024-07-23 02:00:00|11906.7|11902.7|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|2471
1721703600000|2024-07-23 03:00:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|932
1721707200000|2024-07-23 04:00:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|2451
1721710800000|2024-07-23 05:00:00|11912.9|11908.9|11903.6|11899.6|11912.9|11908.9|11900.4|11896.4|1362
1721714400000|2024-07-23 06:00:00|11900.4|11896.4|11884.8|11880.8|11906.7|11902.7|11884.8|11880.8|4653
1721718000000|2024-07-23 07:00:00|11886.4|11882.4|11903.6|11899.6|11906.7|11902.7|11884.8|11880.8|3235
1721721600000|2024-07-23 08:00:00|11900.4|11896.4|11906.7|11902.7|11909.8|11905.8|11897.3|11893.3|3084
1721725200000|2024-07-23 09:00:00|11903.6|11899.6|11919.2|11915.2|11928.6|11924.6|11903.6|11899.6|4729
1721728800000|2024-07-23 10:00:00|11922.3|11918.3|11925.4|11921.4|11931.7|11927.7|11916.1|11912.1|2863
1721732400000|2024-07-23 11:00:00|11922.3|11918.3|11922.3|11918.3|11928.6|11924.6|11916.1|11912.1|6150
1721736000000|2024-07-23 12:00:00|11920.8|11916.8|11919.2|11915.2|11928.6|11924.6|11906.7|11902.7|14933
1721739600000|2024-07-23 13:00:00|11922.3|11918.3|11916.1|11912.1|11928.6|11924.6|11897.3|11893.3|11228
1721743200000|2024-07-23 14:00:00|11917.6|11913.6|11916.1|11912.1|11931.7|11927.7|11912.9|11908.9|11144
1721746800000|2024-07-23 15:00:00|11919.2|11915.2|11928.6|11924.6|11931.7|11927.7|11912.9|11908.9|7076
1721750400000|2024-07-23 16:00:00|11925.4|11921.4|11922.3|11918.3|11928.6|11924.6|11919.2|11915.2|5603
1721754000000|2024-07-23 17:00:00|11925.4|11921.4|11912.9|11908.9|11934.8|11930.8|11906.7|11902.7|11269
1721757600000|2024-07-23 18:00:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11897.3|11893.3|10945
1721761200000|2024-07-23 19:00:00|11903.6|11899.6|11891.1|11887.1|11903.6|11899.6|11887.9|11883.9|13045
1721764800000|2024-07-23 20:00:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|11702
1721772000000|2024-07-23 22:00:00|11878.6|11874.6|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|979
1721775600000|2024-07-23 23:00:00|11875.4|11871.4|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|720
1721779200000|2024-07-24 00:00:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|191
1721782800000|2024-07-24 01:00:00|11878.6|11874.6|11887.9|11883.9|11887.9|11883.9|11878.6|11874.6|1672
1721786400000|2024-07-24 02:00:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|990
1721790000000|2024-07-24 03:00:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|1339
1721793600000|2024-07-24 04:00:00|11884.8|11880.8|11894.2|11890.2|11894.2|11890.2|11884.8|11880.8|1509
1721797200000|2024-07-24 05:00:00|11891.1|11887.1|11900.4|11896.4|11900.4|11896.4|11891.1|11887.1|1185
1721800800000|2024-07-24 06:00:00|11897.3|11893.3|11909.8|11905.8|11909.8|11905.8|11897.3|11893.3|4306
1721804400000|2024-07-24 07:00:00|11912.9|11908.9|11919.2|11915.2|11919.2|11915.2|11903.6|11899.6|6465
1721808000000|2024-07-24 08:00:00|11916.1|11912.1|11903.6|11899.6|11919.2|11915.2|11900.4|11896.4|4349
1721811600000|2024-07-24 09:00:00|11906.7|11902.7|11894.2|11890.2|11909.8|11905.8|11891.1|11887.1|4394
1721815200000|2024-07-24 10:00:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11884.8|11880.8|4066
1721818800000|2024-07-24 11:00:00|11897.3|11893.3|11903.6|11899.6|11909.8|11905.8|11894.2|11890.2|4036
1721822400000|2024-07-24 12:00:00|11906.7|11902.7|11928.6|11924.6|11928.6|11924.6|11875.4|11871.4|14644
1721826000000|2024-07-24 13:00:00|11925.4|11921.4|11884.8|11880.8|11928.6|11924.6|11872.3|11868.3|24281
1721829600000|2024-07-24 14:00:00|11881.7|11877.7|11916.1|11912.1|11925.4|11921.4|11869.2|11865.2|24530
1721833200000|2024-07-24 15:00:00|11919.2|11915.2|11900.4|11896.4|11925.4|11921.4|11900.4|11896.4|13964
1721836800000|2024-07-24 16:00:00|11897.3|11893.3|11894.2|11890.2|11898.9|11894.9|11884.8|11880.8|8992
1721840400000|2024-07-24 17:00:00|11892.6|11888.6|11825.4|11821.4|11897.3|11893.3|11822.3|11818.3|15249
1721844000000|2024-07-24 18:00:00|11822.3|11818.3|11806.7|11802.7|11825.4|11821.4|11794.2|11790.2|28299
1721847600000|2024-07-24 19:00:00|11803.6|11799.6|11806.7|11802.7|11825.4|11821.4|11803.6|11799.6|13340
1721851200000|2024-07-24 20:00:00|11803.6|11799.6|11806.7|11802.7|11819.2|11815.2|11803.6|11799.6|10962
1721858400000|2024-07-24 22:00:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|1040
1721862000000|2024-07-24 23:00:00|11812.9|11808.9|11819.2|11815.2|11819.2|11815.2|11812.9|11808.9|1229
1721865600000|2024-07-25 00:00:00|11816.1|11812.1|11828.6|11824.6|11834.8|11830.8|11816.1|11812.1|2011
1721869200000|2024-07-25 01:00:00|11831.7|11827.7|11837.9|11833.9|11837.9|11833.9|11825.4|11821.4|2762
1721872800000|2024-07-25 02:00:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|2248
1721876400000|2024-07-25 03:00:00|11834.8|11830.8|11841.1|11837.1|11841.1|11837.1|11831.7|11827.7|1243
1721880000000|2024-07-25 04:00:00|11837.9|11833.9|11831.7|11827.7|11841.1|11837.1|11831.7|11827.7|5628
1721883600000|2024-07-25 05:00:00|11828.6|11824.6|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|4440
1721887200000|2024-07-25 06:00:00|11828.6|11824.6|11831.7|11827.7|11844.2|11840.2|11825.4|11821.4|5753
1721890800000|2024-07-25 07:00:00|11834.8|11830.8|11866.1|11862.1|11869.2|11865.2|11831.7|11827.7|9954
1721894400000|2024-07-25 08:00:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11859.8|11855.8|6654
1721898000000|2024-07-25 09:00:00|11872.3|11868.3|11884.8|11880.8|11884.8|11880.8|11859.8|11855.8|8357
1721901600000|2024-07-25 10:00:00|11881.7|11877.7|11887.9|11883.9|11900.4|11896.4|11878.6|11874.6|6339
1721905200000|2024-07-25 11:00:00|11891.1|11887.1|11891.1|11887.1|11897.3|11893.3|11881.7|11877.7|8004
1721908800000|2024-07-25 12:00:00|11894.2|11890.2|11881.7|11877.7|11941.1|11937.1|11878.6|11874.6|37442
1721912400000|2024-07-25 13:00:00|11878.6|11874.6|11897.3|11893.3|11897.3|11893.3|11841.1|11837.1|27139
1721916000000|2024-07-25 14:00:00|11894.2|11890.2|11909.8|11905.8|11931.7|11927.7|11894.2|11890.2|21921
1721919600000|2024-07-25 15:00:00|11912.9|11908.9|11900.4|11896.4|11916.1|11912.1|11900.4|11896.4|10784
1721923200000|2024-07-25 16:00:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11878.6|11874.6|10145
1721926800000|2024-07-25 17:00:00|11889.5|11885.5|11859.8|11855.8|11906.7|11902.7|11859.8|11855.8|12210
1721930400000|2024-07-25 18:00:00|11856.7|11852.7|11866.1|11862.1|11872.3|11868.3|11856.7|11852.7|9552
1721934000000|2024-07-25 19:00:00|11869.2|11865.2|11866.1|11862.1|11872.3|11868.3|11856.7|11852.7|10475
1721937600000|2024-07-25 20:00:00|11869.2|11865.2|11881.7|11877.7|11884.8|11880.8|11866.1|11862.1|8296
1721944800000|2024-07-25 22:00:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11875.4|11871.4|647
1721948400000|2024-07-25 23:00:00|11881.7|11877.7|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|522
1721952000000|2024-07-26 00:00:00|11878.6|11874.6|11872.3|11868.3|11887.9|11883.9|11866.1|11862.1|2386
1721955600000|2024-07-26 01:00:00|11875.4|11871.4|11881.7|11877.7|11881.7|11877.7|11869.2|11865.2|1129
1721959200000|2024-07-26 02:00:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11872.3|11868.3|1011
1721962800000|2024-07-26 03:00:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|865
1721966400000|2024-07-26 04:00:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|601
1721970000000|2024-07-26 05:00:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|442
1721973600000|2024-07-26 06:00:00|11875.4|11871.4|11862.9|11858.9|11878.6|11874.6|11856.7|11852.7|2931
1721977200000|2024-07-26 07:00:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11841.1|11837.1|4655
1721980800000|2024-07-26 08:00:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11850.4|11846.4|2831
1721984400000|2024-07-26 09:00:00|11866.1|11862.1|11887.9|11883.9|11891.1|11887.1|11866.1|11862.1|3993
1721988000000|2024-07-26 10:00:00|11891.1|11887.1|11878.6|11874.6|11894.2|11890.2|11875.4|11871.4|3346
1721991600000|2024-07-26 11:00:00|11880.1|11876.1|11887.9|11883.9|11900.4|11896.4|11878.6|11874.6|4678
1721995200000|2024-07-26 12:00:00|11884.8|11880.8|11909.8|11905.8|11922.3|11918.3|11861.4|11857.4|19237
1721998800000|2024-07-26 13:00:00|11912.9|11908.9|11950.4|11946.4|11956.7|11952.7|11903.6|11899.6|21967
1722002400000|2024-07-26 14:00:00|11944.2|11940.2|11934.8|11930.8|11950.4|11946.4|11931.7|11927.7|14418
1722006000000|2024-07-26 15:00:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11912.9|11908.9|10128
1722009600000|2024-07-26 16:00:00|11928.6|11924.6|11928.6|11924.6|11934.8|11930.8|11925.4|11921.4|4243
1722013200000|2024-07-26 17:00:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|5101
1722016800000|2024-07-26 18:00:00|11931.7|11927.7|11934.8|11930.8|11937.9|11933.9|11925.4|11921.4|6177
1722020400000|2024-07-26 19:00:00|11937.9|11933.9|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|10370
1722024000000|2024-07-26 20:00:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|5253
1722204000000|2024-07-28 22:00:00|11941.1|11937.1|11937.9|11933.9|11944.2|11940.2|11934.8|11930.8|1155
1722207600000|2024-07-28 23:00:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|819
1722211200000|2024-07-29 00:00:00|11944.2|11940.2|11962.9|11958.9|11969.2|11965.2|11944.2|11940.2|2984
1722214800000|2024-07-29 01:00:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11959.8|11955.8|1819
1722218400000|2024-07-29 02:00:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|936
1722222000000|2024-07-29 03:00:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|1566
1722225600000|2024-07-29 04:00:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|869
1722229200000|2024-07-29 05:00:00|11962.9|11958.9|11953.6|11949.6|11962.9|11958.9|11950.4|11946.4|1253
1722232800000|2024-07-29 06:00:00|11950.4|11946.4|11962.9|11958.9|11962.9|11958.9|11947.3|11943.3|2460
1722236400000|2024-07-29 07:00:00|11966.1|11962.1|11981.7|11977.7|11984.8|11980.8|11962.9|11958.9|5227
1722240000000|2024-07-29 08:00:00|11983.3|11979.3|11987.9|11983.9|11994.2|11990.2|11981.7|11977.7|3924
1722243600000|2024-07-29 09:00:00|11984.8|11980.8|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|3724
1722247200000|2024-07-29 10:00:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|3164
1722250800000|2024-07-29 11:00:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|11994.2|11990.2|4525
1722254400000|2024-07-29 12:00:00|12000.4|11996.4|12009.8|12005.8|12019.2|12015.2|11994.2|11990.2|8609
1722258000000|2024-07-29 13:00:00|12006.7|12002.7|11981.7|11977.7|12009.8|12005.8|11975.4|11971.4|10123
1722261600000|2024-07-29 14:00:00|11984.8|11980.8|11972.3|11968.3|11987.9|11983.9|11969.2|11965.2|12229
1722265200000|2024-07-29 15:00:00|11969.2|11965.2|11975.4|11971.4|11987.9|11983.9|11969.2|11965.2|8799
1722268800000|2024-07-29 16:00:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11966.1|11962.1|6176
1722272400000|2024-07-29 17:00:00|11972.3|11968.3|11959.8|11955.8|11975.4|11971.4|11959.8|11955.8|6069
1722276000000|2024-07-29 18:00:00|11956.7|11952.7|11969.2|11965.2|11969.2|11965.2|11956.7|11952.7|7579
1722279600000|2024-07-29 19:00:00|11972.3|11968.3|11981.7|11977.7|11987.9|11983.9|11969.2|11965.2|11536
1722283200000|2024-07-29 20:00:00|11978.6|11974.6|11975.4|11971.4|11984.8|11980.8|11975.4|11971.4|4866
1722290400000|2024-07-29 22:00:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|541
1722294000000|2024-07-29 23:00:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|708
1722297600000|2024-07-30 00:00:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|784
1722301200000|2024-07-30 01:00:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|1375
1722304800000|2024-07-30 02:00:00|11972.3|11968.3|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|586
1722308400000|2024-07-30 03:00:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|503
1722312000000|2024-07-30 04:00:00|11972.3|11968.3|11966.1|11962.1|11978.6|11974.6|11966.1|11962.1|747
1722315600000|2024-07-30 05:00:00|11969.2|11965.2|11962.9|11958.9|11972.3|11968.3|11959.8|11955.8|1378
1722319200000|2024-07-30 06:00:00|11966.1|11962.1|11972.3|11968.3|11975.4|11971.4|11959.8|11955.8|2986
1722322800000|2024-07-30 07:00:00|11975.4|11971.4|11969.2|11965.2|11981.7|11977.7|11962.9|11958.9|3892
1722326400000|2024-07-30 08:00:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11953.6|11949.6|4589
1722330000000|2024-07-30 09:00:00|11962.9|11958.9|11975.4|11971.4|11978.6|11974.6|11953.6|11949.6|3241
1722333600000|2024-07-30 10:00:00|11972.3|11968.3|11986.4|11982.4|11987.9|11983.9|11972.3|11968.3|2400
1722337200000|2024-07-30 11:00:00|11987.9|11983.9|11978.6|11974.6|11987.9|11983.9|11975.4|11971.4|3548
1722340800000|2024-07-30 12:00:00|11975.4|11971.4|11981.7|11977.7|11987.9|11983.9|11966.1|11962.1|7325
1722344400000|2024-07-30 13:00:00|11984.8|11980.8|12003.6|11999.6|12012.9|12008.9|11981.7|11977.7|15260
1722348000000|2024-07-30 14:00:00|12006.7|12002.7|11984.8|11980.8|12006.7|12002.7|11962.9|11958.9|24918
1722351600000|2024-07-30 15:00:00|11987.9|11983.9|11984.8|11980.8|11991.1|11987.1|11972.3|11968.3|9883
1722355200000|2024-07-30 16:00:00|11981.7|11977.7|12022.3|12018.3|12022.3|12018.3|11978.6|11974.6|12150
1722358800000|2024-07-30 17:00:00|12019.2|12015.2|12009.8|12005.8|12037.9|12033.9|12006.7|12002.7|14005
1722362400000|2024-07-30 18:00:00|12011.4|12007.4|12019.2|12015.2|12025.4|12021.4|12011.4|12007.4|8014
1722366000000|2024-07-30 19:00:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|9000
1722369600000|2024-07-30 20:00:00|12016.1|12012.1|12025.4|12021.4|12025.4|12021.4|12016.1|12012.1|8869
1722376800000|2024-07-30 22:00:00|12023.9|12019.9|12016.1|12012.1|12025.4|12021.4|12012.9|12008.9|949
1722380400000|2024-07-30 23:00:00|12014.5|12010.5|12009.8|12005.8|12019.2|12015.2|12006.7|12002.7|593
1722384000000|2024-07-31 00:00:00|12006.7|12002.7|12006.7|12002.7|12012.9|12008.9|12000.4|11996.4|1579
1722387600000|2024-07-31 01:00:00|12009.8|12005.8|12012.9|12008.9|12022.3|12018.3|11997.3|11993.3|3365
1722391200000|2024-07-31 02:00:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12000.4|11996.4|1285
1722394800000|2024-07-31 03:00:00|12012.9|12008.9|12025.4|12021.4|12025.4|12021.4|12000.4|11996.4|1418
1722398400000|2024-07-31 04:00:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12016.1|12012.1|2211
1722402000000|2024-07-31 05:00:00|12025.4|12021.4|12016.1|12012.1|12028.6|12024.6|12009.8|12005.8|1240
1722405600000|2024-07-31 06:00:00|12019.2|12015.2|12012.9|12008.9|12025.4|12021.4|12012.9|12008.9|3101
1722409200000|2024-07-31 07:00:00|12016.1|12012.1|12034.8|12030.8|12034.8|12030.8|12006.7|12002.7|6099
1722412800000|2024-07-31 08:00:00|12031.7|12027.7|12028.6|12024.6|12044.2|12040.2|12022.3|12018.3|4363
1722416400000|2024-07-31 09:00:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12016.1|12012.1|4370
1722420000000|2024-07-31 10:00:00|12022.3|12018.3|12031.7|12027.7|12034.8|12030.8|12022.3|12018.3|3163
1722423600000|2024-07-31 11:00:00|12034.8|12030.8|12031.7|12027.7|12041.1|12037.1|12025.4|12021.4|6519
1722427200000|2024-07-31 12:00:00|12028.6|12024.6|12078.6|12074.6|12078.6|12074.6|12025.4|12021.4|20499
1722430800000|2024-07-31 13:00:00|12081.7|12077.7|12100.4|12096.4|12109.8|12105.8|12075.4|12071.4|25050
1722434400000|2024-07-31 14:00:00|12097.3|12093.3|12091.1|12087.1|12112.9|12108.9|12081.7|12077.7|18400
1722438000000|2024-07-31 15:00:00|12087.9|12083.9|12100.4|12096.4|12103.6|12099.6|12087.9|12083.9|9865
1722441600000|2024-07-31 16:00:00|12097.3|12093.3|12103.6|12099.6|12109.8|12105.8|12097.3|12093.3|7153
1722445200000|2024-07-31 17:00:00|12100.4|12096.4|12083.3|12079.3|12103.6|12099.6|12072.3|12068.3|14135
1722448800000|2024-07-31 18:00:00|12084.8|12080.8|12081.7|12077.7|12094.2|12090.2|12056.7|12052.7|26193
1722452400000|2024-07-31 19:00:00|12078.6|12074.6|12137.9|12133.9|12137.9|12133.9|12072.3|12068.3|39923
1722456000000|2024-07-31 20:00:00|12141.1|12137.1|12181.7|12177.7|12181.7|12177.7|12125.4|12121.4|25310
1722463200000|2024-07-31 22:00:00|12178.6|12174.6|12162.9|12158.9|12181.7|12177.7|12156.7|12152.7|2132
1722466800000|2024-07-31 23:00:00|12159.8|12155.8|12147.3|12143.3|12162.9|12158.9|12144.2|12140.2|1994
1722470400000|2024-08-01 00:00:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12134.8|12130.8|3921
1722474000000|2024-08-01 01:00:00|12153.6|12149.6|12169.2|12165.2|12178.6|12174.6|12150.4|12146.4|4952
1722477600000|2024-08-01 02:00:00|12166.1|12162.1|12153.6|12149.6|12169.2|12165.2|12150.4|12146.4|2230
1722481200000|2024-08-01 03:00:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|2774
1722484800000|2024-08-01 04:00:00|12153.6|12149.6|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|1143
1722488400000|2024-08-01 05:00:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|1424
1722492000000|2024-08-01 06:00:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12144.2|12140.2|4377
1722495600000|2024-08-01 07:00:00|12156.7|12152.7|12150.4|12146.4|12162.9|12158.9|12147.3|12143.3|5692
1722499200000|2024-08-01 08:00:00|12153.6|12149.6|12153.6|12149.6|12166.1|12162.1|12150.4|12146.4|5179
1722502800000|2024-08-01 09:00:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|3943
1722506400000|2024-08-01 10:00:00|12147.3|12143.3|12159.8|12155.8|12162.9|12158.9|12147.3|12143.3|3485
1722510000000|2024-08-01 11:00:00|12161.4|12157.4|12150.4|12146.4|12172.3|12168.3|12134.8|12130.8|10282
1722513600000|2024-08-01 12:00:00|12147.3|12143.3|12184.8|12180.8|12203.6|12199.6|12141.1|12137.1|26563
1722517200000|2024-08-01 13:00:00|12181.7|12177.7|12227|12223|12231.7|12227.7|12178.6|12174.6|24014
1722520800000|2024-08-01 14:00:00|12266.1|12262.1|12275.4|12271.4|12281.7|12277.7|12231.7|12227.7|42644
1722524400000|2024-08-01 15:00:00|12278.6|12274.6|12237.9|12233.9|12278.6|12274.6|12219.2|12215.2|27699
1722528000000|2024-08-01 16:00:00|12241.1|12237.1|12253.6|12249.6|12269.2|12265.2|12231.7|12227.7|18788
1722531600000|2024-08-01 17:00:00|12250.4|12246.4|12250.4|12246.4|12259.8|12255.8|12244.2|12240.2|12434
1722535200000|2024-08-01 18:00:00|12253.6|12249.6|12256.7|12252.7|12272.3|12268.3|12247.3|12243.3|17755
1722538800000|2024-08-01 19:00:00|12253.6|12249.6|12237.9|12233.9|12259.8|12255.8|12234.8|12230.8|15818
1722542400000|2024-08-01 20:00:00|12234.8|12230.8|12247.3|12243.3|12266.1|12262.1|12231.7|12227.7|18793
1722549600000|2024-08-01 22:00:00|12250.4|12246.4|12237.9|12233.9|12250.4|12246.4|12228.6|12224.6|2412
1722553200000|2024-08-01 23:00:00|12241.1|12237.1|12259.8|12255.8|12262.9|12258.9|12237.9|12233.9|3145
1722556800000|2024-08-02 00:00:00|12262.9|12258.9|12272.3|12268.3|12297.3|12293.3|12253.6|12249.6|6265
1722560400000|2024-08-02 01:00:00|12275.4|12271.4|12266.1|12262.1|12278.6|12274.6|12266.1|12262.1|3172
1722564000000|2024-08-02 02:00:00|12269.2|12265.2|12278.6|12274.6|12294.2|12290.2|12266.1|12262.1|3081
1722567600000|2024-08-02 03:00:00|12275.4|12271.4|12269.2|12265.2|12284.8|12280.8|12269.2|12265.2|2003
1722571200000|2024-08-02 04:00:00|12270.8|12266.8|12262.9|12258.9|12272.3|12268.3|12253.6|12249.6|3290
1722574800000|2024-08-02 05:00:00|12266.1|12262.1|12281.7|12277.7|12284.8|12280.8|12262.9|12258.9|2548
1722578400000|2024-08-02 06:00:00|12283.3|12279.3|12284.8|12280.8|12294.2|12290.2|12269.2|12265.2|7181
1722582000000|2024-08-02 07:00:00|12287.9|12283.9|12284.8|12280.8|12306.7|12302.7|12284.8|12280.8|10320
1722585600000|2024-08-02 08:00:00|12283.3|12279.3|12291.1|12287.1|12300.4|12296.4|12281.7|12277.7|5933
1722589200000|2024-08-02 09:00:00|12289.5|12285.5|12312.9|12308.9|12312.9|12308.9|12287.9|12283.9|5885
1722592800000|2024-08-02 10:00:00|12309.8|12305.8|12306.7|12302.7|12322.3|12318.3|12300.4|12296.4|6967
1722596400000|2024-08-02 11:00:00|12309.8|12305.8|12309.8|12305.8|12331.7|12327.7|12303.6|12299.6|8982
1722600000000|2024-08-02 12:00:00|12312.9|12308.9|12409.8|12405.8|12491.1|12487.1|12306.7|12302.7|53781
1722603600000|2024-08-02 13:00:00|12406.7|12402.7|12431.7|12427.7|12441.1|12437.1|12384.8|12380.8|39545
1722607200000|2024-08-02 14:00:00|12434.8|12430.8|12459.8|12455.8|12478.6|12474.6|12428.6|12424.6|41060
1722610800000|2024-08-02 15:00:00|12456.7|12452.7|12472.3|12468.3|12481.7|12477.7|12441.1|12437.1|22952
1722614400000|2024-08-02 16:00:00|12469.2|12465.2|12494.2|12490.2|12497.3|12493.3|12437.9|12433.9|23416
1722618000000|2024-08-02 17:00:00|12491.1|12487.1|12478.6|12474.6|12503.6|12499.6|12472.3|12468.3|15894
1722621600000|2024-08-02 18:00:00|12481.7|12477.7|12503.6|12499.6|12516.1|12512.1|12472.3|12468.3|19978
1722625200000|2024-08-02 19:00:00|12506.7|12502.7|12512.9|12508.9|12525.4|12521.4|12494.2|12490.2|16641
1722628800000|2024-08-02 20:00:00|12516.1|12512.1|12509.8|12505.8|12519.2|12515.2|12497.3|12493.3|10967
1722808800000|2024-08-04 22:00:00|12516.1|12512.1|12478.6|12474.6|12517.6|12513.6|12469.2|12465.2|6607
1722812400000|2024-08-04 23:00:00|12481.7|12477.7|12519.2|12515.2|12522.3|12518.3|12475.4|12471.4|4263
1722816000000|2024-08-05 00:00:00|12516.1|12512.1|12569.2|12565.2|12612.9|12608.9|12506.7|12502.7|17898
1722819600000|2024-08-05 01:00:00|12566.1|12562.1|12559.8|12555.8|12600.4|12596.4|12544.2|12540.2|8718
1722823200000|2024-08-05 02:00:00|12556.7|12552.7|12528.6|12524.6|12559.8|12555.8|12516.1|12512.1|6081
1722826800000|2024-08-05 03:00:00|12531.7|12527.7|12541.1|12537.1|12550.4|12546.4|12519.2|12515.2|3753
1722830400000|2024-08-05 04:00:00|12537.9|12533.9|12566.1|12562.1|12569.2|12565.2|12537.9|12533.9|5284
1722834000000|2024-08-05 05:00:00|12569.2|12565.2|12609.8|12605.8|12622.3|12618.3|12559.8|12555.8|6807
1722837600000|2024-08-05 06:00:00|12612.9|12608.9|12597.3|12593.3|12669.2|12665.2|12575.4|12571.4|19651
1722841200000|2024-08-05 07:00:00|12594.2|12590.2|12541.1|12537.1|12597.3|12593.3|12528.6|12524.6|19784
1722844800000|2024-08-05 08:00:00|12544.2|12540.2|12559.8|12555.8|12566.1|12562.1|12528.6|12524.6|11249
1722848400000|2024-08-05 09:00:00|12561.4|12557.4|12547.3|12543.3|12572.3|12568.3|12537.9|12533.9|8564
1722852000000|2024-08-05 10:00:00|12545.8|12541.8|12566.1|12562.1|12587.9|12583.9|12541.1|12537.1|11214
1722855600000|2024-08-05 11:00:00|12562.9|12558.9|12612.9|12608.9|12612.9|12608.9|12553.6|12549.6|16862
1722859200000|2024-08-05 12:00:00|12616.1|12612.1|12653.6|12649.6|12675.4|12671.4|12603.6|12599.6|28383
1722862800000|2024-08-05 13:00:00|12650.4|12646.4|12631.7|12627.7|12684.8|12680.8|12600.4|12596.4|40668
1722866400000|2024-08-05 14:00:00|12605.1|12601.1|12609.8|12605.8|12636.4|12632.4|12528.6|12524.6|42936
1722870000000|2024-08-05 15:00:00|12612.9|12608.9|12534.8|12530.8|12616.1|12612.1|12509.8|12505.8|35973
1722873600000|2024-08-05 16:00:00|12531.7|12527.7|12531.7|12527.7|12541.1|12537.1|12470.8|12466.8|24763
1722877200000|2024-08-05 17:00:00|12534.8|12530.8|12528.6|12524.6|12547.3|12543.3|12522.3|12518.3|7767
1722880800000|2024-08-05 18:00:00|12559.8|12555.8|12544.2|12540.2|12575.4|12571.4|12528.6|12524.6|24319
1722884400000|2024-08-05 19:00:00|12541.1|12537.1|12556.7|12552.7|12581.7|12577.7|12541.1|12537.1|10233
1722888000000|2024-08-05 20:00:00|12553.6|12549.6|12537.9|12533.9|12562.9|12558.9|12534.8|12530.8|12039
1722895200000|2024-08-05 22:00:00|12527|12523|12531.7|12527.7|12547.3|12543.3|12527|12523|1800
1722898800000|2024-08-05 23:00:00|12534.8|12530.8|12473.9|12469.9|12534.8|12530.8|12472.3|12468.3|4389
1722902400000|2024-08-06 00:00:00|12475.4|12471.4|12475.4|12471.4|12484.8|12480.8|12456.7|12452.7|7683
1722906000000|2024-08-06 01:00:00|12478.6|12474.6|12466.1|12462.1|12484.8|12480.8|12453.6|12449.6|4397
1722909600000|2024-08-06 02:00:00|12462.9|12458.9|12456.7|12452.7|12472.3|12468.3|12450.4|12446.4|1810
1722913200000|2024-08-06 03:00:00|12453.6|12449.6|12462.9|12458.9|12475.4|12471.4|12447.3|12443.3|2769
1722916800000|2024-08-06 04:00:00|12459.8|12455.8|12456.7|12452.7|12472.3|12468.3|12447.3|12443.3|3397
1722920400000|2024-08-06 05:00:00|12459.8|12455.8|12466.1|12462.1|12484.8|12480.8|12456.7|12452.7|3557
1722924000000|2024-08-06 06:00:00|12467.6|12463.6|12447.3|12443.3|12478.6|12474.6|12444.2|12440.2|7220
1722927600000|2024-08-06 07:00:00|12450.4|12446.4|12447.3|12443.3|12459.8|12455.8|12428.6|12424.6|8775
1722931200000|2024-08-06 08:00:00|12450.4|12446.4|12459.8|12455.8|12472.3|12468.3|12444.2|12440.2|7788
1722934800000|2024-08-06 09:00:00|12462.9|12458.9|12472.3|12468.3|12484.8|12480.8|12459.8|12455.8|7364
1722938400000|2024-08-06 10:00:00|12475.4|12471.4|12466.1|12462.1|12487.9|12483.9|12466.1|12462.1|5277
1722942000000|2024-08-06 11:00:00|12462.9|12458.9|12462.9|12458.9|12475.4|12471.4|12447.3|12443.3|9384
1722945600000|2024-08-06 12:00:00|12466.1|12462.1|12475.4|12471.4|12494.2|12490.2|12459.8|12455.8|22169
1722949200000|2024-08-06 13:00:00|12478.6|12474.6|12481.7|12477.7|12512.9|12508.9|12459.8|12455.8|20830
1722952800000|2024-08-06 14:00:00|12484.8|12480.8|12437.9|12433.9|12487.9|12483.9|12425.4|12421.4|23671
1722956400000|2024-08-06 15:00:00|12441.1|12437.1|12412.9|12408.9|12444.2|12440.2|12400.4|12396.4|25808
1722960000000|2024-08-06 16:00:00|12409.8|12405.8|12378.6|12374.6|12416.1|12412.1|12375.4|12371.4|21341
1722963600000|2024-08-06 17:00:00|12375.4|12371.4|12347.3|12343.3|12381.7|12377.7|12344.2|12340.2|15157
1722967200000|2024-08-06 18:00:00|12350.4|12346.4|12369.2|12365.2|12378.6|12374.6|12347.3|12343.3|15684
1722970800000|2024-08-06 19:00:00|12372.3|12368.3|12344.2|12340.2|12378.6|12374.6|12344.2|12340.2|15974
1722974400000|2024-08-06 20:00:00|12347.3|12343.3|12362.9|12358.9|12366.1|12362.1|12344.2|12340.2|13117
1722981600000|2024-08-06 22:00:00|12381.7|12377.7|12366.1|12362.1|12383.3|12379.3|12359.8|12355.8|1637
1722985200000|2024-08-06 23:00:00|12367.6|12363.6|12372.3|12368.3|12381.7|12377.7|12362.9|12358.9|1341
1722988800000|2024-08-07 00:00:00|12375.4|12371.4|12353.6|12349.6|12387.9|12383.9|12341.1|12337.1|4099
1722992400000|2024-08-07 01:00:00|12356.7|12352.7|12337.9|12333.9|12367.6|12363.6|12328.6|12324.6|4638
1722996000000|2024-08-07 02:00:00|12334.8|12330.8|12347.3|12343.3|12356.7|12352.7|12334.8|12330.8|2016
1722999600000|2024-08-07 03:00:00|12350.4|12346.4|12344.2|12340.2|12350.4|12346.4|12337.9|12333.9|1485
1723003200000|2024-08-07 04:00:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12328.6|12324.6|1783
1723006800000|2024-08-07 05:00:00|12334.8|12330.8|12347.3|12343.3|12350.4|12346.4|12328.6|12324.6|2372
1723010400000|2024-08-07 06:00:00|12350.4|12346.4|12347.3|12343.3|12356.7|12352.7|12334.8|12330.8|4642
1723014000000|2024-08-07 07:00:00|12350.4|12346.4|12312.9|12308.9|12350.4|12346.4|12309.8|12305.8|5799
1723017600000|2024-08-07 08:00:00|12309.8|12305.8|12312.9|12308.9|12319.2|12315.2|12303.6|12299.6|4801
1723021200000|2024-08-07 09:00:00|12316.1|12312.1|12294.2|12290.2|12316.1|12312.1|12291.1|12287.1|6421
1723024800000|2024-08-07 10:00:00|12297.3|12293.3|12303.6|12299.6|12312.9|12308.9|12291.1|12287.1|4793
1723028400000|2024-08-07 11:00:00|12300.4|12296.4|12300.4|12296.4|12306.7|12302.7|12291.1|12287.1|9429
1723032000000|2024-08-07 12:00:00|12303.6|12299.6|12300.4|12296.4|12309.8|12305.8|12275.4|12271.4|14329
1723035600000|2024-08-07 13:00:00|12303.6|12299.6|12287.9|12283.9|12306.7|12302.7|12278.6|12274.6|17555
1723039200000|2024-08-07 14:00:00|12284.8|12280.8|12291.1|12287.1|12319.2|12315.2|12284.8|12280.8|22741
1723042800000|2024-08-07 15:00:00|12287.9|12283.9|12294.2|12290.2|12297.3|12293.3|12269.2|12265.2|16947
1723046400000|2024-08-07 16:00:00|12291.1|12287.1|12309.8|12305.8|12316.1|12312.1|12291.1|12287.1|13004
1723050000000|2024-08-07 17:00:00|12306.7|12302.7|12275.4|12271.4|12309.8|12305.8|12253.6|12249.6|20604
1723053600000|2024-08-07 18:00:00|12272.3|12268.3|12250.4|12246.4|12297.3|12293.3|12231.7|12227.7|32312
1723057200000|2024-08-07 19:00:00|12247.3|12243.3|12269.2|12265.2|12275.4|12271.4|12237.9|12233.9|20444
1723060800000|2024-08-07 20:00:00|12266.1|12262.1|12272.3|12268.3|12275.4|12271.4|12256.7|12252.7|15176
1723068000000|2024-08-07 22:00:00|12269.2|12265.2|12287.9|12283.9|12291.1|12287.1|12266.1|12262.1|1422
1723071600000|2024-08-07 23:00:00|12284.8|12280.8|12294.2|12290.2|12325.4|12321.4|12284.8|12280.8|4586
1723075200000|2024-08-08 00:00:00|12295.8|12291.8|12306.7|12302.7|12325.4|12321.4|12287.9|12283.9|6441
1723078800000|2024-08-08 01:00:00|12303.6|12299.6|12291.1|12287.1|12306.7|12302.7|12284.8|12280.8|3297
1723082400000|2024-08-08 02:00:00|12287.9|12283.9|12306.7|12302.7|12306.7|12302.7|12284.8|12280.8|2973
1723086000000|2024-08-08 03:00:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12297.3|12293.3|1275
1723089600000|2024-08-08 04:00:00|12312.9|12308.9|12312.9|12308.9|12319.2|12315.2|12306.7|12302.7|2262
1723093200000|2024-08-08 05:00:00|12316.1|12312.1|12325.4|12321.4|12325.4|12321.4|12306.7|12302.7|2304
1723096800000|2024-08-08 06:00:00|12322.3|12318.3|12309.8|12305.8|12325.4|12321.4|12300.4|12296.4|3715
1723100400000|2024-08-08 07:00:00|12312.9|12308.9|12325.4|12321.4|12337.9|12333.9|12303.6|12299.6|7208
1723104000000|2024-08-08 08:00:00|12328.6|12324.6|12309.8|12305.8|12328.6|12324.6|12303.6|12299.6|4523
1723107600000|2024-08-08 09:00:00|12312.9|12308.9|12316.1|12312.1|12322.3|12318.3|12303.6|12299.6|3505
1723111200000|2024-08-08 10:00:00|12312.9|12308.9|12303.6|12299.6|12316.1|12312.1|12294.2|12290.2|3073
1723114800000|2024-08-08 11:00:00|12306.7|12302.7|12284.8|12280.8|12312.9|12308.9|12275.4|12271.4|7206
1723118400000|2024-08-08 12:00:00|12281.7|12277.7|12209.8|12205.8|12291.1|12287.1|12197.3|12193.3|33755
1723122000000|2024-08-08 13:00:00|12206.7|12202.7|12203.6|12199.6|12212.9|12208.9|12181.7|12177.7|22251
1723125600000|2024-08-08 14:00:00|12206.7|12202.7|12200.4|12196.4|12212.9|12208.9|12191.1|12187.1|19734
1723129200000|2024-08-08 15:00:00|12197.3|12193.3|12209.8|12205.8|12219.2|12215.2|12197.3|12193.3|16577
1723132800000|2024-08-08 16:00:00|12206.7|12202.7|12203.6|12199.6|12216.1|12212.1|12191.1|12187.1|16293
1723136400000|2024-08-08 17:00:00|12202|12198|12178.6|12174.6|12206.7|12202.7|12162.9|12158.9|24767
1723140000000|2024-08-08 18:00:00|12181.7|12177.7|12203.6|12199.6|12216.1|12212.1|12172.3|12168.3|14476
1723143600000|2024-08-08 19:00:00|12206.7|12202.7|12209.8|12205.8|12212.9|12208.9|12194.2|12190.2|11085
1723147200000|2024-08-08 20:00:00|12212.9|12208.9|12212.9|12208.9|12222.3|12218.3|12206.7|12202.7|8408
1723154400000|2024-08-08 22:00:00|12209.8|12205.8|12216.1|12212.1|12219.2|12215.2|12209.8|12205.8|838
1723158000000|2024-08-08 23:00:00|12217.6|12213.6|12216.1|12212.1|12219.2|12215.2|12206.7|12202.7|1193
1723161600000|2024-08-09 00:00:00|12219.2|12215.2|12228.6|12224.6|12234.8|12230.8|12216.1|12212.1|2893
1723165200000|2024-08-09 01:00:00|12231.7|12227.7|12234.8|12230.8|12237.9|12233.9|12222.3|12218.3|2272
1723168800000|2024-08-09 02:00:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|1193
1723172400000|2024-08-09 03:00:00|12230.1|12226.1|12237.9|12233.9|12241.1|12237.1|12225.4|12221.4|1596
1723176000000|2024-08-09 04:00:00|12234.8|12230.8|12247.3|12243.3|12250.4|12246.4|12234.8|12230.8|2056
1723179600000|2024-08-09 05:00:00|12244.2|12240.2|12244.2|12240.2|12253.6|12249.6|12241.1|12237.1|1859
1723183200000|2024-08-09 06:00:00|12247.3|12243.3|12241.1|12237.1|12250.4|12246.4|12234.8|12230.8|1934
1723186800000|2024-08-09 07:00:00|12237.9|12233.9|12244.2|12240.2|12250.4|12246.4|12231.7|12227.7|3917
1723190400000|2024-08-09 08:00:00|12247.3|12243.3|12259.8|12255.8|12259.8|12255.8|12241.1|12237.1|4272
1723194000000|2024-08-09 09:00:00|12256.7|12252.7|12259.8|12255.8|12266.1|12262.1|12250.4|12246.4|3727
1723197600000|2024-08-09 10:00:00|12262.9|12258.9|12266.1|12262.1|12272.3|12268.3|12259.8|12255.8|2761
1723201200000|2024-08-09 11:00:00|12269.2|12265.2|12284.8|12280.8|12291.1|12287.1|12266.1|12262.1|7893
1723204800000|2024-08-09 12:00:00|12281.7|12277.7|12294.2|12290.2|12303.6|12299.6|12275.4|12271.4|12099
1723208400000|2024-08-09 13:00:00|12295.8|12291.8|12306.7|12302.7|12319.2|12315.2|12291.1|12287.1|15195
1723212000000|2024-08-09 14:00:00|12309.8|12305.8|12284.8|12280.8|12309.8|12305.8|12281.7|12277.7|11400
1723215600000|2024-08-09 15:00:00|12281.7|12277.7|12297.3|12293.3|12306.7|12302.7|12281.7|12277.7|9120
1723219200000|2024-08-09 16:00:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12284.8|12280.8|6774
1723222800000|2024-08-09 17:00:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12281.7|12277.7|4524
1723226400000|2024-08-09 18:00:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12284.8|12280.8|7464
1723230000000|2024-08-09 19:00:00|12291.1|12287.1|12297.3|12293.3|12300.4|12296.4|12281.7|12277.7|12252
1723233600000|2024-08-09 20:00:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|7350
1723413600000|2024-08-11 22:00:00|12287.9|12283.9|12278.6|12274.6|12297.3|12293.3|12275.4|12271.4|1904
1723417200000|2024-08-11 23:00:00|12275.4|12271.4|12281.7|12277.7|12284.8|12280.8|12275.4|12271.4|995
1723420800000|2024-08-12 00:00:00|12284.8|12280.8|12291.1|12287.1|12294.2|12290.2|12278.6|12274.6|986
1723424400000|2024-08-12 01:00:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|1335
1723428000000|2024-08-12 02:00:00|12291.1|12287.1|12309.8|12305.8|12309.8|12305.8|12291.1|12287.1|1395
1723431600000|2024-08-12 03:00:00|12306.7|12302.7|12306.7|12302.7|12316.1|12312.1|12303.6|12299.6|778
1723435200000|2024-08-12 04:00:00|12309.8|12305.8|12303.6|12299.6|12312.9|12308.9|12303.6|12299.6|709
1723438800000|2024-08-12 05:00:00|12305.1|12301.1|12297.3|12293.3|12306.7|12302.7|12294.2|12290.2|490
1723442400000|2024-08-12 06:00:00|12300.4|12296.4|12273.9|12269.9|12300.4|12296.4|12269.2|12265.2|2685
1723446000000|2024-08-12 07:00:00|12275.4|12271.4|12281.7|12277.7|12284.8|12280.8|12262.9|12258.9|4044
1723449600000|2024-08-12 08:00:00|12278.6|12274.6|12281.7|12277.7|12287.9|12283.9|12275.4|12271.4|3110
1723453200000|2024-08-12 09:00:00|12284.8|12280.8|12284.8|12280.8|12294.2|12290.2|12278.6|12274.6|1731
1723456800000|2024-08-12 10:00:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12272.3|12268.3|1875
1723460400000|2024-08-12 11:00:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12272.3|12268.3|3612
1723464000000|2024-08-12 12:00:00|12278.6|12274.6|12272.3|12268.3|12306.7|12302.7|12262.9|12258.9|8844
1723467600000|2024-08-12 13:00:00|12275.4|12271.4|12303.6|12299.6|12306.7|12302.7|12253.6|12249.6|15511
1723471200000|2024-08-12 14:00:00|12302|12298|12272.3|12268.3|12306.7|12302.7|12269.2|12265.2|15020
1723474800000|2024-08-12 15:00:00|12275.4|12271.4|12316.1|12312.1|12325.4|12321.4|12272.3|12268.3|18396
1723478400000|2024-08-12 16:00:00|12312.9|12308.9|12325.4|12321.4|12331.7|12327.7|12312.9|12308.9|11115
1723482000000|2024-08-12 17:00:00|12328.6|12324.6|12337.9|12333.9|12347.3|12343.3|12325.4|12321.4|11945
1723485600000|2024-08-12 18:00:00|12341.1|12337.1|12331.7|12327.7|12344.2|12340.2|12328.6|12324.6|9193
1723489200000|2024-08-12 19:00:00|12328.6|12324.6|12328.6|12324.6|12337.9|12333.9|12322.3|12318.3|12801
1723492800000|2024-08-12 20:00:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12325.4|12321.4|8798
1723500000000|2024-08-12 22:00:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12325.4|12321.4|1040
1723503600000|2024-08-12 23:00:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12322.3|12318.3|742
1723507200000|2024-08-13 00:00:00|12331.7|12327.7|12319.2|12315.2|12334.8|12330.8|12312.9|12308.9|1360
1723510800000|2024-08-13 01:00:00|12316.1|12312.1|12328.6|12324.6|12328.6|12324.6|12312.9|12308.9|1125
1723514400000|2024-08-13 02:00:00|12331.7|12327.7|12341.1|12337.1|12341.1|12337.1|12328.6|12324.6|1053
1723518000000|2024-08-13 03:00:00|12344.2|12340.2|12331.7|12327.7|12344.2|12340.2|12328.6|12324.6|1213
1723521600000|2024-08-13 04:00:00|12334.8|12330.8|12325.4|12321.4|12337.9|12333.9|12325.4|12321.4|764
1723525200000|2024-08-13 05:00:00|12323.9|12319.9|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|1579
1723528800000|2024-08-13 06:00:00|12325.4|12321.4|12319.2|12315.2|12325.4|12321.4|12309.8|12305.8|2508
1723532400000|2024-08-13 07:00:00|12322.3|12318.3|12322.3|12318.3|12328.6|12324.6|12312.9|12308.9|3486
1723536000000|2024-08-13 08:00:00|12319.2|12315.2|12306.7|12302.7|12322.3|12318.3|12303.6|12299.6|2471
1723539600000|2024-08-13 09:00:00|12308.3|12304.3|12300.4|12296.4|12316.1|12312.1|12300.4|12296.4|3014
1723543200000|2024-08-13 10:00:00|12303.6|12299.6|12325.4|12321.4|12325.4|12321.4|12300.4|12296.4|3136
1723546800000|2024-08-13 11:00:00|12328.6|12324.6|12347.3|12343.3|12347.3|12343.3|12322.3|12318.3|5853
1723550400000|2024-08-13 12:00:00|12344.2|12340.2|12362.9|12358.9|12391.1|12387.1|12331.7|12327.7|17360
1723554000000|2024-08-13 13:00:00|12361.4|12357.4|12384.8|12380.8|12406.7|12402.7|12359.8|12355.8|23429
1723557600000|2024-08-13 14:00:00|12381.7|12377.7|12394.2|12390.2|12394.2|12390.2|12372.3|12368.3|17361
1723561200000|2024-08-13 15:00:00|12391.1|12387.1|12381.7|12377.7|12403.6|12399.6|12372.3|12368.3|13807
1723564800000|2024-08-13 16:00:00|12378.6|12374.6|12406.7|12402.7|12409.8|12405.8|12378.6|12374.6|10456
1723568400000|2024-08-13 17:00:00|12403.6|12399.6|12394.2|12390.2|12409.8|12405.8|12394.2|12390.2|6888
1723572000000|2024-08-13 18:00:00|12397.3|12393.3|12400.4|12396.4|12403.6|12399.6|12387.9|12383.9|10163
1723575600000|2024-08-13 19:00:00|12397.3|12393.3|12406.7|12402.7|12412.9|12408.9|12397.3|12393.3|9994
1723579200000|2024-08-13 20:00:00|12403.6|12399.6|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|8787
1723586400000|2024-08-13 22:00:00|12403.6|12399.6|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|578
1723590000000|2024-08-13 23:00:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12400.4|12396.4|1572
1723593600000|2024-08-14 00:00:00|12409.8|12405.8|12400.4|12396.4|12412.9|12408.9|12397.3|12393.3|1326
1723597200000|2024-08-14 01:00:00|12403.6|12399.6|12394.2|12390.2|12409.8|12405.8|12391.1|12387.1|1635
1723600800000|2024-08-14 02:00:00|12397.3|12393.3|12403.6|12399.6|12406.7|12402.7|12394.2|12390.2|1779
1723604400000|2024-08-14 03:00:00|12406.7|12402.7|12400.4|12396.4|12412.9|12408.9|12400.4|12396.4|1373
1723608000000|2024-08-14 04:00:00|12403.6|12399.6|12409.8|12405.8|12412.9|12408.9|12400.4|12396.4|885
1723611600000|2024-08-14 05:00:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|776
1723615200000|2024-08-14 06:00:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|3468
1723618800000|2024-08-14 07:00:00|12411.4|12407.4|12403.6|12399.6|12412.9|12408.9|12400.4|12396.4|3627
1723622400000|2024-08-14 08:00:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12400.4|12396.4|2633
1723626000000|2024-08-14 09:00:00|12403.6|12399.6|12409.8|12405.8|12409.8|12405.8|12400.4|12396.4|2562
1723629600000|2024-08-14 10:00:00|12406.7|12402.7|12434.8|12430.8|12434.8|12430.8|12406.7|12402.7|3991
1723633200000|2024-08-14 11:00:00|12431.7|12427.7|12434.8|12430.8|12441.1|12437.1|12428.6|12424.6|8309
1723636800000|2024-08-14 12:00:00|12431.7|12427.7|12409.8|12405.8|12473.9|12469.9|12384.8|12380.8|29542
1723640400000|2024-08-14 13:00:00|12406.7|12402.7|12459.8|12455.8|12459.8|12455.8|12400.4|12396.4|20100
1723644000000|2024-08-14 14:00:00|12462.9|12458.9|12456.7|12452.7|12475.4|12471.4|12453.6|12449.6|19362
1723647600000|2024-08-14 15:00:00|12459.8|12455.8|12459.8|12455.8|12472.3|12468.3|12450.4|12446.4|9333
1723651200000|2024-08-14 16:00:00|12456.7|12452.7|12459.8|12455.8|12478.6|12474.6|12450.4|12446.4|10460
1723654800000|2024-08-14 17:00:00|12462.9|12458.9|12453.6|12449.6|12462.9|12458.9|12450.4|12446.4|5656
1723658400000|2024-08-14 18:00:00|12456.7|12452.7|12462.9|12458.9|12466.1|12462.1|12444.2|12440.2|13950
1723662000000|2024-08-14 19:00:00|12459.8|12455.8|12444.2|12440.2|12462.9|12458.9|12444.2|12440.2|14608
1723665600000|2024-08-14 20:00:00|12447.3|12443.3|12441.1|12437.1|12447.3|12443.3|12431.7|12427.7|8773
1723672800000|2024-08-14 22:00:00|12439.5|12435.5|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|522
1723676400000|2024-08-14 23:00:00|12434.8|12430.8|12434.8|12430.8|12444.2|12440.2|12434.8|12430.8|891
1723680000000|2024-08-15 00:00:00|12437.9|12433.9|12441.1|12437.1|12444.2|12440.2|12428.6|12424.6|1831
1723683600000|2024-08-15 01:00:00|12437.9|12433.9|12428.6|12424.6|12444.2|12440.2|12425.4|12421.4|2391
1723687200000|2024-08-15 02:00:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12422.3|12418.3|1094
1723690800000|2024-08-15 03:00:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|887
1723694400000|2024-08-15 04:00:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|1141
1723698000000|2024-08-15 05:00:00|12437.9|12433.9|12447.3|12443.3|12450.4|12446.4|12437.9|12433.9|1345
1723701600000|2024-08-15 06:00:00|12444.2|12440.2|12453.6|12449.6|12453.6|12449.6|12441.1|12437.1|2329
1723705200000|2024-08-15 07:00:00|12452|12448|12444.2|12440.2|12453.6|12449.6|12441.1|12437.1|3044
1723708800000|2024-08-15 08:00:00|12441.1|12437.1|12428.6|12424.6|12441.1|12437.1|12422.3|12418.3|3853
1723712400000|2024-08-15 09:00:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12419.2|12415.2|2670
1723716000000|2024-08-15 10:00:00|12428.6|12424.6|12434.8|12430.8|12437.9|12433.9|12425.4|12421.4|3208
1723719600000|2024-08-15 11:00:00|12437.9|12433.9|12422.3|12418.3|12441.1|12437.1|12416.1|12412.1|5069
1723723200000|2024-08-15 12:00:00|12419.2|12415.2|12316.1|12312.1|12428.6|12424.6|12309.8|12305.8|33369
1723726800000|2024-08-15 13:00:00|12319.2|12315.2|12284.8|12280.8|12319.2|12315.2|12269.2|12265.2|28279
1723730400000|2024-08-15 14:00:00|12281.7|12277.7|12309.8|12305.8|12328.6|12324.6|12281.7|12277.7|22968
1723734000000|2024-08-15 15:00:00|12312.9|12308.9|12316.1|12312.1|12319.2|12315.2|12300.4|12296.4|13209
1723737600000|2024-08-15 16:00:00|12319.2|12315.2|12312.9|12308.9|12331.7|12327.7|12306.7|12302.7|8497
1723741200000|2024-08-15 17:00:00|12309.8|12305.8|12319.2|12315.2|12319.2|12315.2|12306.7|12302.7|10346
1723744800000|2024-08-15 18:00:00|12316.1|12312.1|12328.6|12324.6|12331.7|12327.7|12312.9|12308.9|12964
1723748400000|2024-08-15 19:00:00|12331.7|12327.7|12341.1|12337.1|12341.1|12337.1|12328.6|12324.6|7688
1723752000000|2024-08-15 20:00:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12331.7|12327.7|8411
1723759200000|2024-08-15 22:00:00|12347.3|12343.3|12337.9|12333.9|12347.3|12343.3|12337.9|12333.9|1226
1723762800000|2024-08-15 23:00:00|12341.1|12337.1|12334.8|12330.8|12344.2|12340.2|12331.7|12327.7|1181
1723766400000|2024-08-16 00:00:00|12337.9|12333.9|12350.4|12346.4|12350.4|12346.4|12336.4|12332.4|2488
1723770000000|2024-08-16 01:00:00|12347.3|12343.3|12358.3|12354.3|12362.9|12358.9|12347.3|12343.3|1713
1723773600000|2024-08-16 02:00:00|12359.8|12355.8|12366.1|12362.1|12369.2|12365.2|12353.6|12349.6|775
1723777200000|2024-08-16 03:00:00|12369.2|12365.2|12362.9|12358.9|12369.2|12365.2|12359.8|12355.8|1104
1723780800000|2024-08-16 04:00:00|12364.5|12360.5|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|860
1723784400000|2024-08-16 05:00:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|1564
1723788000000|2024-08-16 06:00:00|12359.8|12355.8|12359.8|12355.8|12366.1|12362.1|12353.6|12349.6|3066
1723791600000|2024-08-16 07:00:00|12356.7|12352.7|12356.7|12352.7|12369.2|12365.2|12356.7|12352.7|3577
1723795200000|2024-08-16 08:00:00|12355.1|12351.1|12362.9|12358.9|12362.9|12358.9|12350.4|12346.4|4856
1723798800000|2024-08-16 09:00:00|12359.8|12355.8|12372.3|12368.3|12375.4|12371.4|12359.8|12355.8|3340
1723802400000|2024-08-16 10:00:00|12369.2|12365.2|12400.4|12396.4|12403.6|12399.6|12369.2|12365.2|5287
1723806000000|2024-08-16 11:00:00|12403.6|12399.6|12406.7|12402.7|12412.9|12408.9|12402|12398|7316
1723809600000|2024-08-16 12:00:00|12405.1|12401.1|12391.1|12387.1|12406.7|12402.7|12384.8|12380.8|15405
1723813200000|2024-08-16 13:00:00|12387.9|12383.9|12369.2|12365.2|12387.9|12383.9|12362.9|12358.9|12922
1723816800000|2024-08-16 14:00:00|12370.8|12366.8|12369.2|12365.2|12370.8|12366.8|12347.3|12343.3|19231
1723820400000|2024-08-16 15:00:00|12372.3|12368.3|12356.7|12352.7|12372.3|12368.3|12331.7|12327.7|15351
1723824000000|2024-08-16 16:00:00|12353.6|12349.6|12366.1|12362.1|12369.2|12365.2|12347.3|12343.3|8819
1723827600000|2024-08-16 17:00:00|12369.2|12365.2|12369.2|12365.2|12381.7|12377.7|12366.1|12362.1|10000
1723831200000|2024-08-16 18:00:00|12366.1|12362.1|12369.2|12365.2|12375.4|12371.4|12359.8|12355.8|8928
1723834800000|2024-08-16 19:00:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12366.1|12362.1|7409
1723838400000|2024-08-16 20:00:00|12378.6|12374.6|12381.7|12377.7|12387.9|12383.9|12378.6|12374.6|5089
1724018400000|2024-08-18 22:00:00|12370.8|12366.8|12359.8|12355.8|12370.8|12366.8|12358.3|12354.3|1527
1724022000000|2024-08-18 23:00:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|971
1724025600000|2024-08-19 00:00:00|12356.7|12352.7|12372.3|12368.3|12372.3|12368.3|12353.6|12349.6|1828
1724029200000|2024-08-19 01:00:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12366.1|12362.1|997
1724032800000|2024-08-19 02:00:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|501
1724036400000|2024-08-19 03:00:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12375.4|12371.4|1217
1724040000000|2024-08-19 04:00:00|12381.7|12377.7|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|1082
1724043600000|2024-08-19 05:00:00|12387.9|12383.9|12403.6|12399.6|12403.6|12399.6|12387.9|12383.9|2341
1724047200000|2024-08-19 06:00:00|12400.4|12396.4|12400.4|12396.4|12416.1|12412.1|12400.4|12396.4|3185
1724050800000|2024-08-19 07:00:00|12403.6|12399.6|12412.9|12408.9|12416.1|12412.1|12397.3|12393.3|3801
1724054400000|2024-08-19 08:00:00|12409.8|12405.8|12412.9|12408.9|12416.1|12412.1|12406.7|12402.7|2581
1724058000000|2024-08-19 09:00:00|12414.5|12410.5|12400.4|12396.4|12416.1|12412.1|12400.4|12396.4|2159
1724061600000|2024-08-19 10:00:00|12397.3|12393.3|12397.3|12393.3|12406.7|12402.7|12394.2|12390.2|3020
1724065200000|2024-08-19 11:00:00|12400.4|12396.4|12406.7|12402.7|12406.7|12402.7|12394.2|12390.2|2573
1724068800000|2024-08-19 12:00:00|12403.6|12399.6|12387.9|12383.9|12431.7|12427.7|12387.9|12383.9|21492
1724072400000|2024-08-19 13:00:00|12384.8|12380.8|12394.2|12390.2|12394.2|12390.2|12362.9|12358.9|13281
1724076000000|2024-08-19 14:00:00|12397.3|12393.3|12406.7|12402.7|12409.8|12405.8|12381.7|12377.7|10374
1724079600000|2024-08-19 15:00:00|12409.8|12405.8|12437.9|12433.9|12441.1|12437.1|12400.4|12396.4|9910
1724083200000|2024-08-19 16:00:00|12434.8|12430.8|12428.6|12424.6|12437.9|12433.9|12428.6|12424.6|10630
1724086800000|2024-08-19 17:00:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12419.2|12415.2|6661
1724090400000|2024-08-19 18:00:00|12430.1|12426.1|12419.2|12415.2|12437.9|12433.9|12419.2|12415.2|9409
1724094000000|2024-08-19 19:00:00|12416.1|12412.1|12416.1|12412.1|12425.4|12421.4|12412.9|12408.9|8535
1724097600000|2024-08-19 20:00:00|12419.2|12415.2|12409.8|12405.8|12419.2|12415.2|12400.4|12396.4|8063
1724104800000|2024-08-19 22:00:00|12412.9|12408.9|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|701
1724108400000|2024-08-19 23:00:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|848
1724112000000|2024-08-20 00:00:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12400.4|12396.4|1712
1724115600000|2024-08-20 01:00:00|12412.9|12408.9|12412.9|12408.9|12428.6|12424.6|12409.8|12405.8|1535
1724119200000|2024-08-20 02:00:00|12416.1|12412.1|12403.6|12399.6|12416.1|12412.1|12400.4|12396.4|1935
1724122800000|2024-08-20 03:00:00|12405.1|12401.1|12391.1|12387.1|12406.7|12402.7|12387.9|12383.9|2205
1724126400000|2024-08-20 04:00:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12387.9|12383.9|1657
1724130000000|2024-08-20 05:00:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|962
1724133600000|2024-08-20 06:00:00|12391.1|12387.1|12397.3|12393.3|12403.6|12399.6|12391.1|12387.1|2608
1724137200000|2024-08-20 07:00:00|12400.4|12396.4|12406.7|12402.7|12416.1|12412.1|12394.2|12390.2|4031
1724140800000|2024-08-20 08:00:00|12409.8|12405.8|12409.8|12405.8|12422.3|12418.3|12403.6|12399.6|2960
1724144400000|2024-08-20 09:00:00|12412.9|12408.9|12403.6|12399.6|12416.1|12412.1|12400.4|12396.4|3195
1724148000000|2024-08-20 10:00:00|12406.7|12402.7|12394.2|12390.2|12409.8|12405.8|12391.1|12387.1|2225
1724151600000|2024-08-20 11:00:00|12391.1|12387.1|12406.7|12402.7|12412.9|12408.9|12391.1|12387.1|5984
1724155200000|2024-08-20 12:00:00|12403.6|12399.6|12459.8|12455.8|12462.9|12458.9|12403.6|12399.6|20039
1724158800000|2024-08-20 13:00:00|12462.9|12458.9|12459.8|12455.8|12469.2|12465.2|12447.3|12443.3|12900
1724162400000|2024-08-20 14:00:00|12456.7|12452.7|12481.7|12477.7|12481.7|12477.7|12441.1|12437.1|15211
1724166000000|2024-08-20 15:00:00|12478.6|12474.6|12481.7|12477.7|12487.9|12483.9|12466.1|12462.1|17667
1724169600000|2024-08-20 16:00:00|12478.6|12474.6|12487.9|12483.9|12494.2|12490.2|12475.4|12471.4|7751
1724173200000|2024-08-20 17:00:00|12491.1|12487.1|12478.6|12474.6|12491.1|12487.1|12475.4|12471.4|9661
1724176800000|2024-08-20 18:00:00|12475.4|12471.4|12487.9|12483.9|12487.9|12483.9|12475.4|12471.4|9242
1724180400000|2024-08-20 19:00:00|12484.8|12480.8|12494.2|12490.2|12506.7|12502.7|12478.6|12474.6|11256
1724184000000|2024-08-20 20:00:00|12491.1|12487.1|12500.4|12496.4|12503.6|12499.6|12487.9|12483.9|8826
1724191200000|2024-08-20 22:00:00|12497.3|12493.3|12512.9|12508.9|12512.9|12508.9|12497.3|12493.3|1184
1724194800000|2024-08-20 23:00:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|1694
1724198400000|2024-08-21 00:00:00|12512.9|12508.9|12500.4|12496.4|12516.1|12512.1|12497.3|12493.3|2729
1724202000000|2024-08-21 01:00:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|2056
1724205600000|2024-08-21 02:00:00|12503.6|12499.6|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|1079
1724209200000|2024-08-21 03:00:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|988
1724212800000|2024-08-21 04:00:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|1090
1724216400000|2024-08-21 05:00:00|12497.3|12493.3|12509.8|12505.8|12509.8|12505.8|12497.3|12493.3|1443
1724220000000|2024-08-21 06:00:00|12506.7|12502.7|12494.2|12490.2|12509.8|12505.8|12487.9|12483.9|3180
1724223600000|2024-08-21 07:00:00|12497.3|12493.3|12481.7|12477.7|12503.6|12499.6|12478.6|12474.6|4550
1724227200000|2024-08-21 08:00:00|12484.8|12480.8|12491.1|12487.1|12497.3|12493.3|12478.6|12474.6|3181
1724230800000|2024-08-21 09:00:00|12487.9|12483.9|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|3047
1724234400000|2024-08-21 10:00:00|12487.9|12483.9|12481.7|12477.7|12491.1|12487.1|12481.7|12477.7|5089
1724238000000|2024-08-21 11:00:00|12484.8|12480.8|12491.1|12487.1|12491.1|12487.1|12478.6|12474.6|3928
1724241600000|2024-08-21 12:00:00|12487.9|12483.9|12506.7|12502.7|12509.8|12505.8|12487.9|12483.9|10528
1724245200000|2024-08-21 13:00:00|12509.8|12505.8|12500.4|12496.4|12516.1|12512.1|12491.1|12487.1|22126
1724248800000|2024-08-21 14:00:00|12497.3|12493.3|12503.6|12499.6|12522.3|12518.3|12455.1|12451.1|43217
1724252400000|2024-08-21 15:00:00|12506.7|12502.7|12522.3|12518.3|12534.8|12530.8|12503.6|12499.6|19162
1724256000000|2024-08-21 16:00:00|12525.4|12521.4|12522.3|12518.3|12534.8|12530.8|12519.2|12515.2|33051
1724259600000|2024-08-21 17:00:00|12520.8|12516.8|12534.8|12530.8|12547.3|12543.3|12516.1|12512.1|13031
1724263200000|2024-08-21 18:00:00|12537.9|12533.9|12537.9|12533.9|12556.7|12552.7|12531.7|12527.7|19796
1724266800000|2024-08-21 19:00:00|12534.8|12530.8|12509.8|12505.8|12537.9|12533.9|12509.8|12505.8|13664
1724270400000|2024-08-21 20:00:00|12512.9|12508.9|12497.3|12493.3|12512.9|12508.9|12494.2|12490.2|12847
1724277600000|2024-08-21 22:00:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|850
1724281200000|2024-08-21 23:00:00|12503.6|12499.6|12494.2|12490.2|12506.7|12502.7|12494.2|12490.2|1106
1724284800000|2024-08-22 00:00:00|12497.3|12493.3|12484.8|12480.8|12500.4|12496.4|12481.7|12477.7|2168
1724288400000|2024-08-22 01:00:00|12487.9|12483.9|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|1098
1724292000000|2024-08-22 02:00:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|650
1724295600000|2024-08-22 03:00:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12487.9|12483.9|3561
1724299200000|2024-08-22 04:00:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|821
1724302800000|2024-08-22 05:00:00|12497.3|12493.3|12494.2|12490.2|12506.7|12502.7|12494.2|12490.2|3891
1724306400000|2024-08-22 06:00:00|12497.3|12493.3|12497.3|12493.3|12503.6|12499.6|12491.1|12487.1|4321
1724310000000|2024-08-22 07:00:00|12498.9|12494.9|12506.7|12502.7|12516.1|12512.1|12487.9|12483.9|6636
1724313600000|2024-08-22 08:00:00|12503.6|12499.6|12462.9|12458.9|12503.6|12499.6|12462.9|12458.9|5983
1724317200000|2024-08-22 09:00:00|12466.1|12462.1|12475.4|12471.4|12475.4|12471.4|12459.8|12455.8|5776
1724320800000|2024-08-22 10:00:00|12472.3|12468.3|12462.9|12458.9|12472.3|12468.3|12450.4|12446.4|7694
1724324400000|2024-08-22 11:00:00|12459.8|12455.8|12444.2|12440.2|12466.1|12462.1|12441.1|12437.1|7424
1724328000000|2024-08-22 12:00:00|12447.3|12443.3|12456.7|12452.7|12462.9|12458.9|12422.3|12418.3|20496
1724331600000|2024-08-22 13:00:00|12453.6|12449.6|12447.3|12443.3|12466.1|12462.1|12412.9|12408.9|28846
1724335200000|2024-08-22 14:00:00|12444.2|12440.2|12412.9|12408.9|12444.2|12440.2|12400.4|12396.4|46808
1724338800000|2024-08-22 15:00:00|12409.8|12405.8|12412.9|12408.9|12422.3|12418.3|12391.1|12387.1|25041
1724342400000|2024-08-22 16:00:00|12409.8|12405.8|12387.9|12383.9|12416.1|12412.1|12378.6|12374.6|51595
1724346000000|2024-08-22 17:00:00|12389.5|12385.5|12400.4|12396.4|12403.6|12399.6|12378.6|12374.6|55356
1724349600000|2024-08-22 18:00:00|12403.6|12399.6|12403.6|12399.6|12409.8|12405.8|12394.2|12390.2|47199
1724353200000|2024-08-22 19:00:00|12400.4|12396.4|12409.8|12405.8|12412.9|12408.9|12400.4|12396.4|22293
1724356800000|2024-08-22 20:00:00|12406.7|12402.7|12416.1|12412.1|12416.1|12412.1|12397.3|12393.3|15058
1724364000000|2024-08-22 22:00:00|12419.2|12415.2|12425.4|12421.4|12425.4|12421.4|12416.1|12412.1|1668
1724367600000|2024-08-22 23:00:00|12423.9|12419.9|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|1151
1724371200000|2024-08-23 00:00:00|12428.6|12424.6|12425.4|12421.4|12437.9|12433.9|12419.2|12415.2|7389
1724374800000|2024-08-23 01:00:00|12428.6|12424.6|12434.8|12430.8|12437.9|12433.9|12419.2|12415.2|1815
1724378400000|2024-08-23 02:00:00|12437.9|12433.9|12431.7|12427.7|12441.1|12437.1|12431.7|12427.7|1914
1724382000000|2024-08-23 03:00:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|398
1724385600000|2024-08-23 04:00:00|12428.6|12424.6|12422.3|12418.3|12431.7|12427.7|12419.2|12415.2|959
1724389200000|2024-08-23 05:00:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|701
1724392800000|2024-08-23 06:00:00|12430.1|12426.1|12431.7|12427.7|12434.8|12430.8|12419.2|12415.2|12258
1724396400000|2024-08-23 07:00:00|12428.6|12424.6|12412.9|12408.9|12434.8|12430.8|12403.6|12399.6|5086
1724400000000|2024-08-23 08:00:00|12409.8|12405.8|12412.9|12408.9|12416.1|12412.1|12403.6|12399.6|9372
1724403600000|2024-08-23 09:00:00|12409.8|12405.8|12406.7|12402.7|12419.2|12415.2|12403.6|12399.6|6262
1724407200000|2024-08-23 10:00:00|12409.8|12405.8|12428.6|12424.6|12428.6|12424.6|12406.7|12402.7|7851
1724410800000|2024-08-23 11:00:00|12425.4|12421.4|12416.1|12412.1|12431.7|12427.7|12416.1|12412.1|7210
1724414400000|2024-08-23 12:00:00|12412.9|12408.9|12441.1|12437.1|12447.3|12443.3|12409.8|12405.8|90501
1724418000000|2024-08-23 13:00:00|12437.9|12433.9|12444.2|12440.2|12450.4|12446.4|12422.3|12418.3|19854
1724421600000|2024-08-23 14:00:00|12433.3|12429.3|12481.7|12477.7|12494.2|12490.2|12433.3|12429.3|40256
1724425200000|2024-08-23 15:00:00|12484.8|12480.8|12466.1|12462.1|12494.2|12490.2|12459.8|12455.8|61577
1724428800000|2024-08-23 16:00:00|12464.5|12460.5|12450.4|12446.4|12472.3|12468.3|12450.4|12446.4|30887
1724432400000|2024-08-23 17:00:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12437.9|12433.9|14610
1724436000000|2024-08-23 18:00:00|12455.1|12451.1|12462.9|12458.9|12475.4|12471.4|12453.6|12449.6|17788
1724439600000|2024-08-23 19:00:00|12459.8|12455.8|12462.9|12458.9|12472.3|12468.3|12459.8|12455.8|21326
1724443200000|2024-08-23 20:00:00|12466.1|12462.1|12469.2|12465.2|12478.6|12474.6|12466.1|12462.1|30140
1724623200000|2024-08-25 22:00:00|12472.3|12468.3|12481.7|12477.7|12484.8|12480.8|12462.9|12458.9|1581
1724626800000|2024-08-25 23:00:00|12478.6|12474.6|12487.9|12483.9|12487.9|12483.9|12478.6|12474.6|1366
1724630400000|2024-08-26 00:00:00|12484.8|12480.8|12487.9|12483.9|12503.6|12499.6|12481.7|12477.7|2942
1724634000000|2024-08-26 01:00:00|12484.8|12480.8|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|2265
1724637600000|2024-08-26 02:00:00|12484.8|12480.8|12478.6|12474.6|12491.1|12487.1|12478.6|12474.6|4026
1724641200000|2024-08-26 03:00:00|12481.7|12477.7|12481.7|12477.7|12487.9|12483.9|12478.6|12474.6|999
1724644800000|2024-08-26 04:00:00|12484.8|12480.8|12491.1|12487.1|12494.2|12490.2|12481.7|12477.7|981
1724648400000|2024-08-26 05:00:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12484.8|12480.8|2877
1724652000000|2024-08-26 06:00:00|12491.1|12487.1|12484.8|12480.8|12497.3|12493.3|12481.7|12477.7|5808
1724655600000|2024-08-26 07:00:00|12481.7|12477.7|12469.2|12465.2|12484.8|12480.8|12466.1|12462.1|6026
1724659200000|2024-08-26 08:00:00|12466.1|12462.1|12475.4|12471.4|12475.4|12471.4|12462.9|12458.9|6932
1724662800000|2024-08-26 09:00:00|12472.3|12468.3|12484.8|12480.8|12484.8|12480.8|12469.2|12465.2|6859
1724666400000|2024-08-26 10:00:00|12487.9|12483.9|12478.6|12474.6|12491.1|12487.1|12475.4|12471.4|3555
1724670000000|2024-08-26 11:00:00|12475.4|12471.4|12456.7|12452.7|12478.6|12474.6|12444.2|12440.2|10571
1724673600000|2024-08-26 12:00:00|12455.1|12451.1|12487.9|12483.9|12492.6|12488.6|12434.8|12430.8|90334
1724677200000|2024-08-26 13:00:00|12491.1|12487.1|12434.8|12430.8|12509.8|12505.8|12434.8|12430.8|67011
1724680800000|2024-08-26 14:00:00|12437.9|12433.9|12481.7|12477.7|12491.1|12487.1|12434.8|12430.8|38220
1724684400000|2024-08-26 15:00:00|12478.6|12474.6|12450.4|12446.4|12478.6|12474.6|12444.2|12440.2|26025
1724688000000|2024-08-26 16:00:00|12447.3|12443.3|12447.3|12443.3|12459.8|12455.8|12447.3|12443.3|51601
1724691600000|2024-08-26 17:00:00|12450.4|12446.4|12456.7|12452.7|12466.1|12462.1|12447.3|12443.3|45800
1724695200000|2024-08-26 18:00:00|12453.6|12449.6|12453.6|12449.6|12462.9|12458.9|12453.6|12449.6|55994
1724698800000|2024-08-26 19:00:00|12456.7|12452.7|12447.3|12443.3|12456.7|12452.7|12447.3|12443.3|139779
1724702400000|2024-08-26 20:00:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|15205
1724709600000|2024-08-26 22:00:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|820
1724713200000|2024-08-26 23:00:00|12458.3|12454.3|12459.8|12455.8|12462.9|12458.9|12458.3|12454.3|749
1724716800000|2024-08-27 00:00:00|12462.9|12458.9|12459.8|12455.8|12469.2|12465.2|12453.6|12449.6|2151
1724720400000|2024-08-27 01:00:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12456.7|12452.7|1789
1724724000000|2024-08-27 02:00:00|12466.1|12462.1|12453.6|12449.6|12466.1|12462.1|12450.4|12446.4|3080
1724727600000|2024-08-27 03:00:00|12450.4|12446.4|12444.2|12440.2|12456.7|12452.7|12437.9|12433.9|2057
1724731200000|2024-08-27 04:00:00|12441.1|12437.1|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|1391
1724734800000|2024-08-27 05:00:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12437.9|12433.9|1794
1724738400000|2024-08-27 06:00:00|12444.2|12440.2|12453.6|12449.6|12453.6|12449.6|12434.8|12430.8|4409
1724742000000|2024-08-27 07:00:00|12450.4|12446.4|12453.6|12449.6|12456.7|12452.7|12437.9|12433.9|9258
1724745600000|2024-08-27 08:00:00|12452|12448|12428.6|12424.6|12453.6|12449.6|12422.3|12418.3|9650
1724749200000|2024-08-27 09:00:00|12425.4|12421.4|12419.2|12415.2|12431.7|12427.7|12416.1|12412.1|19149
1724752800000|2024-08-27 10:00:00|12416.1|12412.1|12403.6|12399.6|12425.4|12421.4|12400.4|12396.4|17859
1724756400000|2024-08-27 11:00:00|12402|12398|12400.4|12396.4|12409.8|12405.8|12391.1|12387.1|25203
1724760000000|2024-08-27 12:00:00|12397.3|12393.3|12378.6|12374.6|12403.6|12399.6|12366.1|12362.1|56825
1724763600000|2024-08-27 13:00:00|12375.4|12371.4|12375.4|12371.4|12387.9|12383.9|12372.3|12368.3|36540
1724767200000|2024-08-27 14:00:00|12372.3|12368.3|12397.3|12393.3|12397.3|12393.3|12369.2|12365.2|65702
1724770800000|2024-08-27 15:00:00|12394.2|12390.2|12391.1|12387.1|12409.8|12405.8|12387.9|12383.9|27770
1724774400000|2024-08-27 16:00:00|12387.9|12383.9|12403.6|12399.6|12409.8|12405.8|12384.8|12380.8|23012
1724778000000|2024-08-27 17:00:00|12405.1|12401.1|12419.2|12415.2|12419.2|12415.2|12397.3|12393.3|20848
1724781600000|2024-08-27 18:00:00|12416.1|12412.1|12419.2|12415.2|12434.8|12430.8|12412.9|12408.9|23596
1724785200000|2024-08-27 19:00:00|12416.1|12412.1|12419.2|12415.2|12428.6|12424.6|12409.8|12405.8|90311
1724788800000|2024-08-27 20:00:00|12422.3|12418.3|12431.7|12427.7|12437.9|12433.9|12412.9|12408.9|39836
1724796000000|2024-08-27 22:00:00|12434.8|12430.8|12437.9|12433.9|12441.1|12437.1|12431.7|12427.7|2471
1724799600000|2024-08-27 23:00:00|12434.8|12430.8|12441.1|12437.1|12444.2|12440.2|12434.8|12430.8|891
1724803200000|2024-08-28 00:00:00|12437.9|12433.9|12434.8|12430.8|12441.1|12437.1|12431.7|12427.7|1819
1724806800000|2024-08-28 01:00:00|12437.9|12433.9|12425.4|12421.4|12437.9|12433.9|12422.3|12418.3|3503
1724810400000|2024-08-28 02:00:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|1068
1724814000000|2024-08-28 03:00:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|1575
1724817600000|2024-08-28 04:00:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|821
1724821200000|2024-08-28 05:00:00|12428.6|12424.6|12422.3|12418.3|12434.8|12430.8|12422.3|12418.3|1313
1724824800000|2024-08-28 06:00:00|12425.4|12421.4|12425.4|12421.4|12434.8|12430.8|12422.3|12418.3|2871
1724828400000|2024-08-28 07:00:00|12422.3|12418.3|12425.4|12421.4|12437.9|12433.9|12419.2|12415.2|4379
1724832000000|2024-08-28 08:00:00|12427|12423|12425.4|12421.4|12441.1|12437.1|12425.4|12421.4|5377
1724835600000|2024-08-28 09:00:00|12427|12423|12437.9|12433.9|12441.1|12437.1|12425.4|12421.4|5102
1724839200000|2024-08-28 10:00:00|12436.4|12432.4|12450.4|12446.4|12453.6|12449.6|12434.8|12430.8|2895
1724842800000|2024-08-28 11:00:00|12452|12448|12456.7|12452.7|12466.1|12462.1|12450.4|12446.4|25254
1724846400000|2024-08-28 12:00:00|12455.1|12451.1|12431.7|12427.7|12456.7|12452.7|12409.8|12405.8|55365
1724850000000|2024-08-28 13:00:00|12428.6|12424.6|12412.9|12408.9|12434.8|12430.8|12403.6|12399.6|61886
1724853600000|2024-08-28 14:00:00|12409.8|12405.8|12431.7|12427.7|12431.7|12427.7|12409.8|12405.8|14037
1724857200000|2024-08-28 15:00:00|12428.6|12424.6|12419.2|12415.2|12434.8|12430.8|12416.1|12412.1|25686
1724860800000|2024-08-28 16:00:00|12416.1|12412.1|12403.6|12399.6|12422.3|12418.3|12403.6|12399.6|11074
1724864400000|2024-08-28 17:00:00|12406.7|12402.7|12412.9|12408.9|12416.1|12412.1|12397.3|12393.3|19353
1724868000000|2024-08-28 18:00:00|12409.8|12405.8|12400.4|12396.4|12416.1|12412.1|12394.2|12390.2|11929
1732280400000|2024-11-22 13:00:00|11697.3|11693.3|11681.7|11677.7|11703.6|11699.6|11678.6|11674.6|8534
1732284000000|2024-11-22 14:00:00|11680.1|11676.1|11650.4|11646.4|11680.1|11676.1|11641.1|11637.1|60950
1732287600000|2024-11-22 15:00:00|11652|11648|11653.6|11649.6|11672.3|11668.3|11625.4|11621.4|56575
1732291200000|2024-11-22 16:00:00|11656.7|11652.7|11669.2|11665.2|11672.3|11668.3|11650.4|11646.4|47583
1732294800000|2024-11-22 17:00:00|11666.1|11662.1|11659.8|11655.8|11672.3|11668.3|11647.3|11643.3|68348
1732298400000|2024-11-22 18:00:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11647.3|11643.3|28893
1732302000000|2024-11-22 19:00:00|11662.9|11658.9|11647.3|11643.3|11672.3|11668.3|11644.2|11640.2|15000
1732305600000|2024-11-22 20:00:00|11650.4|11646.4|11641.1|11637.1|11653.6|11649.6|11634.8|11630.8|63430
1732309200000|2024-11-22 21:00:00|11637.9|11633.9|11656.7|11652.7|11656.7|11652.7|11637.9|11633.9|59148
1732489200000|2024-11-24 23:00:00|11769.2|11765.2|11742.6|11738.6|11769.2|11765.2|11667.6|11663.6|2136
1732492800000|2024-11-25 00:00:00|11741.1|11737.1|11716.1|11712.1|11747.3|11743.3|11712.9|11708.9|2059
1732496400000|2024-11-25 01:00:00|11714.5|11710.5|11731.7|11727.7|11734.8|11730.8|11714.5|11710.5|2176
1732500000000|2024-11-25 02:00:00|11734.8|11730.8|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|3587
1732503600000|2024-11-25 03:00:00|11737.9|11733.9|11734.8|11730.8|11741.1|11737.1|11731.7|11727.7|982
1732507200000|2024-11-25 04:00:00|11733.3|11729.3|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|3933
1732510800000|2024-11-25 05:00:00|11730.1|11726.1|11737.9|11733.9|11737.9|11733.9|11725.4|11721.4|1724
1732514400000|2024-11-25 06:00:00|11739.5|11735.5|11759.8|11755.8|11759.8|11755.8|11734.8|11730.8|3023
1732518000000|2024-11-25 07:00:00|11762.9|11758.9|11741.1|11737.1|11762.9|11758.9|11741.1|11737.1|5650
1732521600000|2024-11-25 08:00:00|11744.2|11740.2|11753.6|11749.6|11762.9|11758.9|11737.9|11733.9|10866
1732525200000|2024-11-25 09:00:00|11750.4|11746.4|11744.2|11740.2|11753.6|11749.6|11734.8|11730.8|6482
1732528800000|2024-11-25 10:00:00|11741.1|11737.1|11741.1|11737.1|11750.4|11746.4|11734.8|11730.8|5573
1732532400000|2024-11-25 11:00:00|11742.6|11738.6|11716.1|11712.1|11753.6|11749.6|11716.1|11712.1|10899
1732536000000|2024-11-25 12:00:00|11719.2|11715.2|11731.7|11727.7|11731.7|11727.7|11703.6|11699.6|15781
1732539600000|2024-11-25 13:00:00|11734.8|11730.8|11766.1|11762.1|11775.4|11771.4|11734.8|11730.8|68116
1732543200000|2024-11-25 14:00:00|11769.2|11765.2|11803.6|11799.6|11812.9|11808.9|11762.9|11758.9|86518
1732546800000|2024-11-25 15:00:00|11806.7|11802.7|11809.8|11805.8|11822.3|11818.3|11791.1|11787.1|100492
1732550400000|2024-11-25 16:00:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11787.9|11783.9|69107
1732554000000|2024-11-25 17:00:00|11806.7|11802.7|11803.6|11799.6|11812.9|11808.9|11800.4|11796.4|18289
1732557600000|2024-11-25 18:00:00|11806.7|11802.7|11853.6|11849.6|11853.6|11849.6|11806.7|11802.7|99765
1732561200000|2024-11-25 19:00:00|11850.4|11846.4|11850.4|11846.4|11856.7|11852.7|11837.9|11833.9|72490
1732564800000|2024-11-25 20:00:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11837.9|11833.9|29882
1732568400000|2024-11-25 21:00:00|11847.3|11843.3|11831.7|11827.7|11850.4|11846.4|11828.6|11824.6|10982
1732575600000|2024-11-25 23:00:00|11834.8|11830.8|11822.3|11818.3|11847.3|11843.3|11819.2|11815.2|1508
1732579200000|2024-11-26 00:00:00|11823.9|11819.9|11822.3|11818.3|11828.6|11824.6|11806.7|11802.7|1820
1732582800000|2024-11-26 01:00:00|11820.8|11816.8|11831.7|11827.7|11831.7|11827.7|11816.1|11812.1|4726
1732586400000|2024-11-26 02:00:00|11828.6|11824.6|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|4800
1732590000000|2024-11-26 03:00:00|11819.2|11815.2|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|1117
1732593600000|2024-11-26 04:00:00|11828.6|11824.6|11816.1|11812.1|11828.6|11824.6|11812.9|11808.9|807
1732597200000|2024-11-26 05:00:00|11814.5|11810.5|11819.2|11815.2|11819.2|11815.2|11809.8|11805.8|1033
1732600800000|2024-11-26 06:00:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11812.9|11808.9|2688
1732604400000|2024-11-26 07:00:00|11825.4|11821.4|11800.4|11796.4|11825.4|11821.4|11797.3|11793.3|6786
1732608000000|2024-11-26 08:00:00|11797.3|11793.3|11797.3|11793.3|11812.9|11808.9|11794.2|11790.2|9139
1732611600000|2024-11-26 09:00:00|11794.2|11790.2|11800.4|11796.4|11800.4|11796.4|11791.1|11787.1|15546
1732615200000|2024-11-26 10:00:00|11798.9|11794.9|11809.8|11805.8|11809.8|11805.8|11794.2|11790.2|5952
1732618800000|2024-11-26 11:00:00|11812.9|11808.9|11816.1|11812.1|11822.3|11818.3|11809.8|11805.8|4090
1732622400000|2024-11-26 12:00:00|11819.2|11815.2|11828.6|11824.6|11831.7|11827.7|11806.7|11802.7|27524
1732626000000|2024-11-26 13:00:00|11831.7|11827.7|11809.8|11805.8|11831.7|11827.7|11797.3|11793.3|23063
1732629600000|2024-11-26 14:00:00|11808.3|11804.3|11806.7|11802.7|11812.9|11808.9|11800.4|11796.4|35550
1732633200000|2024-11-26 15:00:00|11809.8|11805.8|11794.2|11790.2|11809.8|11805.8|11769.2|11765.2|101231
1732636800000|2024-11-26 16:00:00|11791.1|11787.1|11787.9|11783.9|11800.4|11796.4|11784.8|11780.8|31581
1732640400000|2024-11-26 17:00:00|11784.8|11780.8|11800.4|11796.4|11812.9|11808.9|11784.8|11780.8|33432
1732644000000|2024-11-26 18:00:00|11798.9|11794.9|11794.2|11790.2|11806.7|11802.7|11787.9|11783.9|18050
1732647600000|2024-11-26 19:00:00|11791.1|11787.1|11806.7|11802.7|11809.8|11805.8|11787.9|11783.9|26971
1732651200000|2024-11-26 20:00:00|11809.8|11805.8|11816.1|11812.1|11819.2|11815.2|11797.3|11793.3|53752
1732654800000|2024-11-26 21:00:00|11812.9|11808.9|11806.7|11802.7|11828.6|11824.6|11803.6|11799.6|10055
1732662000000|2024-11-26 23:00:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|1147
1732665600000|2024-11-27 00:00:00|11803.6|11799.6|11809.8|11805.8|11816.1|11812.1|11800.4|11796.4|1800
1732669200000|2024-11-27 01:00:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11800.4|11796.4|2476
1732672800000|2024-11-27 02:00:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|1010
1732676400000|2024-11-27 03:00:00|11806.7|11802.7|11812.9|11808.9|11816.1|11812.1|11806.7|11802.7|1750
1732680000000|2024-11-27 04:00:00|11809.8|11805.8|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|668
1732683600000|2024-11-27 05:00:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|633
1732687200000|2024-11-27 06:00:00|11819.2|11815.2|11828.6|11824.6|11831.7|11827.7|11816.1|11812.1|1260
1732690800000|2024-11-27 07:00:00|11831.7|11827.7|11847.3|11843.3|11847.3|11843.3|11825.4|11821.4|8660
1732694400000|2024-11-27 08:00:00|11850.4|11846.4|11844.2|11840.2|11862.9|11858.9|11844.2|11840.2|7829
1732698000000|2024-11-27 09:00:00|11841.1|11837.1|11866.1|11862.1|11869.2|11865.2|11841.1|11837.1|5390
1732701600000|2024-11-27 10:00:00|11869.2|11865.2|11862.9|11858.9|11875.4|11871.4|11853.6|11849.6|30636
1732705200000|2024-11-27 11:00:00|11864.5|11860.5|11844.2|11840.2|11866.1|11862.1|11844.2|11840.2|6673
1732708800000|2024-11-27 12:00:00|11841.1|11837.1|11862.9|11858.9|11869.2|11865.2|11841.1|11837.1|8533
1732712400000|2024-11-27 13:00:00|11866.1|11862.1|11862.9|11858.9|11881.7|11877.7|11856.7|11852.7|27168
1732716000000|2024-11-27 14:00:00|11866.1|11862.1|11878.6|11874.6|11891.1|11887.1|11859.8|11855.8|31376
1732719600000|2024-11-27 15:00:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11847.3|11843.3|31543
1732723200000|2024-11-27 16:00:00|11878.6|11874.6|11891.1|11887.1|11906.7|11902.7|11862.9|11858.9|23727
1732726800000|2024-11-27 17:00:00|11887.9|11883.9|11894.2|11890.2|11900.4|11896.4|11878.6|11874.6|14067
1732730400000|2024-11-27 18:00:00|11897.3|11893.3|11894.2|11890.2|11912.9|11908.9|11891.1|11887.1|8497
1732734000000|2024-11-27 19:00:00|11897.3|11893.3|11884.8|11880.8|11900.4|11896.4|11875.4|11871.4|21659
1732737600000|2024-11-27 20:00:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11847.3|11843.3|21623
1732741200000|2024-11-27 21:00:00|11872.3|11868.3|11856.7|11852.7|11878.6|11874.6|11856.7|11852.7|11542
1732748400000|2024-11-27 23:00:00|11859.8|11855.8|11850.4|11846.4|11859.8|11855.8|11850.4|11846.4|844
1732752000000|2024-11-28 00:00:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11847.3|11843.3|505
1732755600000|2024-11-28 01:00:00|11850.4|11846.4|11862.9|11858.9|11862.9|11858.9|11848.9|11844.9|667
1732759200000|2024-11-28 02:00:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|376
1732762800000|2024-11-28 03:00:00|11856.7|11852.7|11866.1|11862.1|11866.1|11862.1|11856.7|11852.7|401
1732766400000|2024-11-28 04:00:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|241
1732770000000|2024-11-28 05:00:00|11859.8|11855.8|11866.1|11862.1|11869.2|11865.2|11859.8|11855.8|980
1732773600000|2024-11-28 06:00:00|11869.2|11865.2|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|392
1732777200000|2024-11-28 07:00:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11859.8|11855.8|872
1732780800000|2024-11-28 08:00:00|11869.2|11865.2|11859.8|11855.8|11878.6|11874.6|11856.7|11852.7|2661
1732784400000|2024-11-28 09:00:00|11856.7|11852.7|11856.7|11852.7|11864.5|11860.5|11850.4|11846.4|1684
1732788000000|2024-11-28 10:00:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11844.2|11840.2|1316
1732791600000|2024-11-28 11:00:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|1448
1732795200000|2024-11-28 12:00:00|11856.7|11852.7|11859.8|11855.8|11869.2|11865.2|11856.7|11852.7|723
1732798800000|2024-11-28 13:00:00|11862.9|11858.9|11866.1|11862.1|11872.3|11868.3|11859.8|11855.8|2658
1732802400000|2024-11-28 14:00:00|11869.2|11865.2|11872.3|11868.3|11878.6|11874.6|11866.1|11862.1|2174
1732806000000|2024-11-28 15:00:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11862.9|11858.9|1495
1732809600000|2024-11-28 16:00:00|11872.3|11868.3|11884.8|11880.8|11884.8|11880.8|11869.2|11865.2|1497
1732813200000|2024-11-28 17:00:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|1192
1732834800000|2024-11-28 23:00:00|11881.7|11877.7|11866.1|11862.1|11884.8|11880.8|11866.1|11862.1|891
1732838400000|2024-11-29 00:00:00|11869.2|11865.2|11884.8|11880.8|11884.8|11880.8|11866.1|11862.1|1306
1732842000000|2024-11-29 01:00:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11877|11873|2272
1732845600000|2024-11-29 02:00:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|862
1732849200000|2024-11-29 03:00:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|766
1732852800000|2024-11-29 04:00:00|11880.1|11876.1|11887.9|11883.9|11887.9|11883.9|11880.1|11876.1|1979
1732856400000|2024-11-29 05:00:00|11884.8|11880.8|11894.2|11890.2|11897.3|11893.3|11884.8|11880.8|1323
1732860000000|2024-11-29 06:00:00|11897.3|11893.3|11912.9|11908.9|11919.2|11915.2|11897.3|11893.3|2010
1732863600000|2024-11-29 07:00:00|11916.1|11912.1|11916.1|11912.1|11925.4|11921.4|11912.9|11908.9|3649
1732867200000|2024-11-29 08:00:00|11917.6|11913.6|11919.2|11915.2|11925.4|11921.4|11909.8|11905.8|3828
1732870800000|2024-11-29 09:00:00|11922.3|11918.3|11941.1|11937.1|11941.1|11937.1|11919.2|11915.2|4896
1732874400000|2024-11-29 10:00:00|11939.5|11935.5|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|3298
1732878000000|2024-11-29 11:00:00|11931.7|11927.7|11931.7|11927.7|11944.2|11940.2|11928.6|11924.6|5483
1732881600000|2024-11-29 12:00:00|11933.3|11929.3|11919.2|11915.2|11937.9|11933.9|11912.9|11908.9|6801
1732885200000|2024-11-29 13:00:00|11922.3|11918.3|11941.1|11937.1|11944.2|11940.2|11909.8|11905.8|15201
1732888800000|2024-11-29 14:00:00|11944.2|11940.2|11947.3|11943.3|11953.6|11949.6|11941.1|11937.1|14263
1732892400000|2024-11-29 15:00:00|11950.4|11946.4|11937.9|11933.9|11950.4|11946.4|11925.4|11921.4|21672
1732896000000|2024-11-29 16:00:00|11941.1|11937.1|11934.8|11930.8|11944.2|11940.2|11922.3|11918.3|12333
1732899600000|2024-11-29 17:00:00|11937.9|11933.9|11953.6|11949.6|11966.1|11962.1|11928.6|11924.6|31561
1732903200000|2024-11-29 18:00:00|11956.7|11952.7|11950.4|11946.4|11959.8|11955.8|11947.3|11943.3|9659
1733094000000|2024-12-01 23:00:00|11953.6|11949.6|11934.8|11930.8|11956.7|11952.7|11925.4|11921.4|4157
1733097600000|2024-12-02 00:00:00|11931.7|11927.7|11925.4|11921.4|11934.8|11930.8|11922.3|11918.3|2161
1733101200000|2024-12-02 01:00:00|11928.6|11924.6|11919.2|11915.2|11928.6|11924.6|11916.1|11912.1|2475
1733104800000|2024-12-02 02:00:00|11916.1|11912.1|11925.4|11921.4|11928.6|11924.6|11912.9|11908.9|2277
1733108400000|2024-12-02 03:00:00|11928.6|11924.6|11937.9|11933.9|11941.1|11937.1|11925.4|11921.4|917
1733112000000|2024-12-02 04:00:00|11934.8|11930.8|11928.6|11924.6|11937.9|11933.9|11922.3|11918.3|1078
1733115600000|2024-12-02 05:00:00|11931.7|11927.7|11922.3|11918.3|11931.7|11927.7|11919.2|11915.2|2185
1733119200000|2024-12-02 06:00:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|1624
1733122800000|2024-12-02 07:00:00|11919.2|11915.2|11934.8|11930.8|11947.3|11943.3|11919.2|11915.2|3594
1733126400000|2024-12-02 08:00:00|11931.7|11927.7|11947.3|11943.3|11947.3|11943.3|11931.7|11927.7|3648
1733130000000|2024-12-02 09:00:00|11950.4|11946.4|11931.7|11927.7|11966.1|11962.1|11928.6|11924.6|7122
1733133600000|2024-12-02 10:00:00|11928.6|11924.6|11931.7|11927.7|11939.5|11935.5|11925.4|11921.4|5349
1733137200000|2024-12-02 11:00:00|11928.6|11924.6|11941.1|11937.1|11944.2|11940.2|11928.6|11924.6|2704
1733140800000|2024-12-02 12:00:00|11944.2|11940.2|11950.4|11946.4|11962.9|11958.9|11934.8|11930.8|8545
1733144400000|2024-12-02 13:00:00|11947.3|11943.3|11916.1|11912.1|11953.6|11949.6|11900.4|11896.4|19297
1733148000000|2024-12-02 14:00:00|11919.2|11915.2|11909.8|11905.8|11931.7|11927.7|11900.4|11896.4|15289
1733151600000|2024-12-02 15:00:00|11891.1|11887.1|11937.9|11933.9|11944.2|11940.2|11891.1|11887.1|21795
1733155200000|2024-12-02 16:00:00|11941.1|11937.1|11991.1|11987.1|12000.4|11996.4|11931.7|11927.7|29560
1733158800000|2024-12-02 17:00:00|11994.2|11990.2|11972.3|11968.3|11994.2|11990.2|11969.2|11965.2|9898
1733162400000|2024-12-02 18:00:00|11975.4|11971.4|11975.4|11971.4|11981.7|11977.7|11966.1|11962.1|7964
1733166000000|2024-12-02 19:00:00|11978.6|11974.6|11972.3|11968.3|11981.7|11977.7|11969.2|11965.2|12348
1733169600000|2024-12-02 20:00:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11966.1|11962.1|15470
1733173200000|2024-12-02 21:00:00|11975.4|11971.4|11966.1|11962.1|11975.4|11971.4|11959.8|11955.8|10460
1733180400000|2024-12-02 23:00:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|1043
1733184000000|2024-12-03 00:00:00|11962.9|11958.9|11953.6|11949.6|11966.1|11962.1|11953.6|11949.6|1095
1733187600000|2024-12-03 01:00:00|11955.1|11951.1|11966.1|11962.1|11969.2|11965.2|11955.1|11951.1|1133
1733191200000|2024-12-03 02:00:00|11964.5|11960.5|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|933
1733194800000|2024-12-03 03:00:00|11966.1|11962.1|11956.7|11952.7|11966.1|11962.1|11953.6|11949.6|1301
1733198400000|2024-12-03 04:00:00|11953.6|11949.6|11944.2|11940.2|11953.6|11949.6|11941.1|11937.1|1199
1733202000000|2024-12-03 05:00:00|11942.6|11938.6|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|818
1733205600000|2024-12-03 06:00:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|868
1733209200000|2024-12-03 07:00:00|11944.2|11940.2|11928.6|11924.6|11944.2|11940.2|11928.6|11924.6|2088
1733212800000|2024-12-03 08:00:00|11931.7|11927.7|11931.7|11927.7|11941.1|11937.1|11925.4|11921.4|3733
1733216400000|2024-12-03 09:00:00|11934.8|11930.8|11928.6|11924.6|11937.9|11933.9|11922.3|11918.3|4036
1733220000000|2024-12-03 10:00:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11919.2|11915.2|2969
1733223600000|2024-12-03 11:00:00|11922.3|11918.3|11944.2|11940.2|11944.2|11940.2|11922.3|11918.3|2997
1733227200000|2024-12-03 12:00:00|11947.3|11943.3|11931.7|11927.7|11947.3|11943.3|11928.6|11924.6|3889
1733230800000|2024-12-03 13:00:00|11928.6|11924.6|11997.3|11993.3|12000.4|11996.4|11925.4|11921.4|15617
1733234400000|2024-12-03 14:00:00|11994.2|11990.2|11981.7|11977.7|11997.3|11993.3|11969.2|11965.2|15648
1733238000000|2024-12-03 15:00:00|11962.9|11958.9|11944.2|11940.2|11981.7|11977.7|11937.9|11933.9|21753
1733241600000|2024-12-03 16:00:00|11941.1|11937.1|11941.1|11937.1|11950.4|11946.4|11925.4|11921.4|15640
1733245200000|2024-12-03 17:00:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11919.2|11915.2|12710
1733248800000|2024-12-03 18:00:00|11944.2|11940.2|11944.2|11940.2|11956.7|11952.7|11941.1|11937.1|8602
1733252400000|2024-12-03 19:00:00|11941.1|11937.1|11922.3|11918.3|11947.3|11943.3|11912.9|11908.9|8987
1733256000000|2024-12-03 20:00:00|11919.2|11915.2|11900.4|11896.4|11919.2|11915.2|11894.2|11890.2|13461
1733259600000|2024-12-03 21:00:00|11897.3|11893.3|11909.8|11905.8|11912.9|11908.9|11894.2|11890.2|12740
1733266800000|2024-12-03 23:00:00|11902|11898|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|996
1733270400000|2024-12-04 00:00:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11891.1|11887.1|2201
1733274000000|2024-12-04 01:00:00|11902|11898|11894.2|11890.2|11906.7|11902.7|11891.1|11887.1|1370
1733277600000|2024-12-04 02:00:00|11897.3|11893.3|11903.6|11899.6|11909.8|11905.8|11897.3|11893.3|1043
1733281200000|2024-12-04 03:00:00|11905.1|11901.1|11906.7|11902.7|11912.9|11908.9|11903.6|11899.6|1309
1733284800000|2024-12-04 04:00:00|11903.6|11899.6|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|1207
1733288400000|2024-12-04 05:00:00|11897.3|11893.3|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|818
1733292000000|2024-12-04 06:00:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11891.1|11887.1|3339
1733295600000|2024-12-04 07:00:00|11894.2|11890.2|11875.4|11871.4|11897.3|11893.3|11872.3|11868.3|3943
1733299200000|2024-12-04 08:00:00|11878.6|11874.6|11869.2|11865.2|11881.7|11877.7|11869.2|11865.2|3794
1733302800000|2024-12-04 09:00:00|11872.3|11868.3|11875.4|11871.4|11884.8|11880.8|11869.2|11865.2|7386
1733306400000|2024-12-04 10:00:00|11872.3|11868.3|11869.2|11865.2|11878.6|11874.6|11866.1|11862.1|5842
1733310000000|2024-12-04 11:00:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|2524
1733313600000|2024-12-04 12:00:00|11867.6|11863.6|11850.4|11846.4|11869.2|11865.2|11844.2|11840.2|9866
1733317200000|2024-12-04 13:00:00|11847.3|11843.3|11844.2|11840.2|11856.7|11852.7|11834.8|11830.8|15586
1733320800000|2024-12-04 14:00:00|11847.3|11843.3|11864.5|11860.5|11872.3|11868.3|11837.9|11833.9|14705
1733324400000|2024-12-04 15:00:00|11886.4|11882.4|11928.6|11924.6|11931.7|11927.7|11881.7|11877.7|36763
1733328000000|2024-12-04 16:00:00|11931.7|11927.7|11950.4|11946.4|11959.8|11955.8|11922.3|11918.3|19192
1733331600000|2024-12-04 17:00:00|11953.6|11949.6|11966.1|11962.1|11966.1|11962.1|11944.2|11940.2|11821
1733335200000|2024-12-04 18:00:00|11962.9|11958.9|11959.8|11955.8|11978.6|11974.6|11959.8|11955.8|10237
1733338800000|2024-12-04 19:00:00|11958.3|11954.3|11978.6|11974.6|11991.1|11987.1|11956.7|11952.7|19066
1733342400000|2024-12-04 20:00:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11966.1|11962.1|13426
1733346000000|2024-12-04 21:00:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11972.3|11968.3|7955
1733353200000|2024-12-04 23:00:00|11975.4|11971.4|11966.1|11962.1|11975.4|11971.4|11962.9|11958.9|1805
1733356800000|2024-12-05 00:00:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|2210
1733360400000|2024-12-05 01:00:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|2965
1733364000000|2024-12-05 02:00:00|11956.7|11952.7|11962.9|11958.9|11969.2|11965.2|11956.7|11952.7|1182
1733367600000|2024-12-05 03:00:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|578
1733371200000|2024-12-05 04:00:00|11967.6|11963.6|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|869
1733374800000|2024-12-05 05:00:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|656
1733378400000|2024-12-05 06:00:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|1012
1733382000000|2024-12-05 07:00:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|2481
1733385600000|2024-12-05 08:00:00|11969.2|11965.2|11950.4|11946.4|11972.3|11968.3|11947.3|11943.3|4921
1733389200000|2024-12-05 09:00:00|11948.9|11944.9|11944.2|11940.2|11953.6|11949.6|11941.1|11937.1|3861
1733392800000|2024-12-05 10:00:00|11941.1|11937.1|11956.7|11952.7|11956.7|11952.7|11937.9|11933.9|1886
1733396400000|2024-12-05 11:00:00|11959.8|11955.8|11962.9|11958.9|11972.3|11968.3|11953.6|11949.6|3910
1733400000000|2024-12-05 12:00:00|11966.1|11962.1|11947.3|11943.3|11969.2|11965.2|11928.6|11924.6|9353
1733403600000|2024-12-05 13:00:00|11944.2|11940.2|11931.7|11927.7|11966.1|11962.1|11925.4|11921.4|17118
1733407200000|2024-12-05 14:00:00|11934.8|11930.8|11944.2|11940.2|11956.7|11952.7|11931.7|11927.7|15244
1733410800000|2024-12-05 15:00:00|11941.1|11937.1|11956.7|11952.7|11966.1|11962.1|11941.1|11937.1|10635
1733414400000|2024-12-05 16:00:00|11959.8|11955.8|11956.7|11952.7|11972.3|11968.3|11950.4|11946.4|12507
1733418000000|2024-12-05 17:00:00|11953.6|11949.6|11987.9|11983.9|11991.1|11987.1|11953.6|11949.6|13926
1733421600000|2024-12-05 18:00:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11975.4|11971.4|6168
1733425200000|2024-12-05 19:00:00|11987.9|11983.9|11987.9|11983.9|11997.3|11993.3|11984.8|11980.8|8038
1733428800000|2024-12-05 20:00:00|11991.1|11987.1|11991.1|11987.1|12000.4|11996.4|11984.8|11980.8|11056
1733432400000|2024-12-05 21:00:00|11994.2|11990.2|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|6637
1733439600000|2024-12-05 23:00:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|1310
1733443200000|2024-12-06 00:00:00|11991.1|11987.1|11997.3|11993.3|12000.4|11996.4|11984.8|11980.8|1471
1733446800000|2024-12-06 01:00:00|12000.4|11996.4|12000.4|11996.4|12009.8|12005.8|11994.2|11990.2|1501
1733450400000|2024-12-06 02:00:00|11997.3|11993.3|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|845
1733454000000|2024-12-06 03:00:00|12000.4|11996.4|12003.6|11999.6|12009.8|12005.8|11997.3|11993.3|1141
1733457600000|2024-12-06 04:00:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|1225
1733461200000|2024-12-06 05:00:00|12000.4|11996.4|12009.8|12005.8|12012.9|12008.9|12000.4|11996.4|634
1733464800000|2024-12-06 06:00:00|12008.3|12004.3|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|1373
1733468400000|2024-12-06 07:00:00|12012.9|12008.9|12000.4|11996.4|12016.1|12012.1|11994.2|11990.2|2556
1733472000000|2024-12-06 08:00:00|11997.3|11993.3|11994.2|11990.2|12000.4|11996.4|11981.7|11977.7|2761
1733475600000|2024-12-06 09:00:00|11991.1|11987.1|11984.8|11980.8|11997.3|11993.3|11984.8|11980.8|2483
1733479200000|2024-12-06 10:00:00|11981.7|11977.7|11994.2|11990.2|11994.2|11990.2|11978.6|11974.6|3510
1733482800000|2024-12-06 11:00:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|2147
1733486400000|2024-12-06 12:00:00|12000.4|11996.4|12009.8|12005.8|12009.8|12005.8|11994.2|11990.2|5723
1733490000000|2024-12-06 13:00:00|12012.9|12008.9|12016.1|12012.1|12045.8|12041.8|11983.3|11979.3|29628
1733493600000|2024-12-06 14:00:00|12019.2|12015.2|12041.1|12037.1|12059.8|12055.8|12016.1|12012.1|28286
1733497200000|2024-12-06 15:00:00|12039.5|12035.5|11997.3|11993.3|12047.3|12043.3|11991.1|11987.1|17088
1733500800000|2024-12-06 16:00:00|11994.2|11990.2|12009.8|12005.8|12012.9|12008.9|11981.7|11977.7|14675
1733504400000|2024-12-06 17:00:00|12008.3|12004.3|12003.6|11999.6|12012.9|12008.9|11997.3|11993.3|6674
1733508000000|2024-12-06 18:00:00|12000.4|11996.4|12003.6|11999.6|12016.1|12012.1|11991.1|11987.1|5090
1733511600000|2024-12-06 19:00:00|12006.7|12002.7|12019.2|12015.2|12019.2|12015.2|11997.3|11993.3|9832
1733515200000|2024-12-06 20:00:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12009.8|12005.8|8364
1733518800000|2024-12-06 21:00:00|12012.9|12008.9|12006.7|12002.7|12016.1|12012.1|12006.7|12002.7|5934
1733698800000|2024-12-08 23:00:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|11994.2|11990.2|2138
1733702400000|2024-12-09 00:00:00|12006.7|12002.7|12019.2|12015.2|12022.3|12018.3|12003.6|11999.6|2593
1733706000000|2024-12-09 01:00:00|12022.3|12018.3|12012.9|12008.9|12022.3|12018.3|12009.8|12005.8|1657
1733709600000|2024-12-09 02:00:00|12009.8|12005.8|12019.2|12015.2|12022.3|12018.3|12009.8|12005.8|1273
1733713200000|2024-12-09 03:00:00|12022.3|12018.3|12009.8|12005.8|12022.3|12018.3|12009.8|12005.8|1462
1733716800000|2024-12-09 04:00:00|12012.9|12008.9|12019.2|12015.2|12022.3|12018.3|12009.8|12005.8|1444
1733720400000|2024-12-09 05:00:00|12016.1|12012.1|12022.3|12018.3|12028.6|12024.6|12016.1|12012.1|1609
1733724000000|2024-12-09 06:00:00|12023.9|12019.9|12028.6|12024.6|12034.8|12030.8|12022.3|12018.3|1460
1733727600000|2024-12-09 07:00:00|12031.7|12027.7|12016.1|12012.1|12034.8|12030.8|12012.9|12008.9|2387
1733731200000|2024-12-09 08:00:00|12012.9|12008.9|11987.9|11983.9|12022.3|12018.3|11987.9|11983.9|5143
1733734800000|2024-12-09 09:00:00|11989.5|11985.5|11994.2|11990.2|12000.4|11996.4|11987.9|11983.9|3159
1733738400000|2024-12-09 10:00:00|11991.1|11987.1|11984.8|11980.8|11994.2|11990.2|11981.7|11977.7|3584
1733742000000|2024-12-09 11:00:00|11981.7|11977.7|11984.8|11980.8|11989.5|11985.5|11981.7|11977.7|3262
1733745600000|2024-12-09 12:00:00|11987.9|11983.9|11972.3|11968.3|11991.1|11987.1|11962.9|11958.9|11969
1733749200000|2024-12-09 13:00:00|11975.4|11971.4|11966.1|11962.1|11991.1|11987.1|11953.6|11949.6|17799
1733752800000|2024-12-09 14:00:00|11969.2|11965.2|11959.8|11955.8|11981.7|11977.7|11956.7|11952.7|9832
1733756400000|2024-12-09 15:00:00|11956.7|11952.7|11953.6|11949.6|11962.9|11958.9|11941.1|11937.1|15552
1733760000000|2024-12-09 16:00:00|11950.4|11946.4|11937.9|11933.9|11962.9|11958.9|11937.9|11933.9|15830
1733763600000|2024-12-09 17:00:00|11934.8|11930.8|11937.9|11933.9|11947.3|11943.3|11934.8|11930.8|6354
1733767200000|2024-12-09 18:00:00|11941.1|11937.1|11947.3|11943.3|11953.6|11949.6|11937.9|11933.9|6440
1733770800000|2024-12-09 19:00:00|11944.2|11940.2|11937.9|11933.9|11947.3|11943.3|11931.7|11927.7|9706
1733774400000|2024-12-09 20:00:00|11934.8|11930.8|11941.1|11937.1|11944.2|11940.2|11934.8|11930.8|9892
1733778000000|2024-12-09 21:00:00|11937.9|11933.9|11934.8|11930.8|11944.2|11940.2|11934.8|11930.8|8780
1733785200000|2024-12-09 23:00:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|831
1733788800000|2024-12-10 00:00:00|11944.2|11940.2|11937.9|11933.9|11944.2|11940.2|11934.8|11930.8|1119
1733792400000|2024-12-10 01:00:00|11934.8|11930.8|11937.9|11933.9|11944.2|11940.2|11934.8|11930.8|3678
1733796000000|2024-12-10 02:00:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11937.9|11933.9|938
1733799600000|2024-12-10 03:00:00|11944.2|11940.2|11944.2|11940.2|11953.6|11949.6|11941.1|11937.1|2399
1733803200000|2024-12-10 04:00:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|543
1733806800000|2024-12-10 05:00:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11944.2|11940.2|1159
1733810400000|2024-12-10 06:00:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|1341
1733814000000|2024-12-10 07:00:00|11947.3|11943.3|11922.3|11918.3|11953.6|11949.6|11916.1|11912.1|2710
1733817600000|2024-12-10 08:00:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11909.8|11905.8|4996
1733821200000|2024-12-10 09:00:00|11919.2|11915.2|11912.9|11908.9|11928.6|11924.6|11912.9|11908.9|4548
1733824800000|2024-12-10 10:00:00|11909.8|11905.8|11906.7|11902.7|11916.1|11912.1|11903.6|11899.6|3463
1733828400000|2024-12-10 11:00:00|11903.6|11899.6|11887.9|11883.9|11906.7|11902.7|11884.8|11880.8|4854
1733832000000|2024-12-10 12:00:00|11884.8|11880.8|11878.6|11874.6|11894.2|11890.2|11875.4|11871.4|6265
1733835600000|2024-12-10 13:00:00|11875.4|11871.4|11881.7|11877.7|11897.3|11893.3|11869.2|11865.2|14764
1733839200000|2024-12-10 14:00:00|11884.8|11880.8|11900.4|11896.4|11906.7|11902.7|11881.7|11877.7|13066
1733842800000|2024-12-10 15:00:00|11903.6|11899.6|11875.4|11871.4|11909.8|11905.8|11872.3|11868.3|15350
1733846400000|2024-12-10 16:00:00|11878.6|11874.6|11887.9|11883.9|11900.4|11896.4|11875.4|11871.4|11251
1733850000000|2024-12-10 17:00:00|11884.8|11880.8|11881.7|11877.7|11894.2|11890.2|11875.4|11871.4|7807
1733853600000|2024-12-10 18:00:00|11884.8|11880.8|11897.3|11893.3|11900.4|11896.4|11881.7|11877.7|8843
1733857200000|2024-12-10 19:00:00|11894.2|11890.2|11903.6|11899.6|11906.7|11902.7|11891.1|11887.1|9510
1733860800000|2024-12-10 20:00:00|11906.7|11902.7|11894.2|11890.2|11909.8|11905.8|11887.9|11883.9|11339
1733864400000|2024-12-10 21:00:00|11891.1|11887.1|11894.2|11890.2|11903.6|11899.6|11887.9|11883.9|6414
1733871600000|2024-12-10 23:00:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11891.1|11887.1|654
1733875200000|2024-12-11 00:00:00|11900.4|11896.4|11891.1|11887.1|11900.4|11896.4|11887.9|11883.9|1189
1733878800000|2024-12-11 01:00:00|11894.2|11890.2|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|1592
1733882400000|2024-12-11 02:00:00|11891.1|11887.1|11881.7|11877.7|11891.1|11887.1|11878.6|11874.6|1817
1733886000000|2024-12-11 03:00:00|11883.3|11879.3|11875.4|11871.4|11883.3|11879.3|11875.4|11871.4|775
1733889600000|2024-12-11 04:00:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|437
1733893200000|2024-12-11 05:00:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|462
1733896800000|2024-12-11 06:00:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|1572
1733900400000|2024-12-11 07:00:00|11878.6|11874.6|11887.9|11883.9|11897.3|11893.3|11875.4|11871.4|3246
1733904000000|2024-12-11 08:00:00|11884.8|11880.8|11881.7|11877.7|11897.3|11893.3|11881.7|11877.7|3989
1733907600000|2024-12-11 09:00:00|11884.8|11880.8|11875.4|11871.4|11887.9|11883.9|11872.3|11868.3|4474
1733911200000|2024-12-11 10:00:00|11872.3|11868.3|11878.6|11874.6|11881.7|11877.7|11869.2|11865.2|2946
1733914800000|2024-12-11 11:00:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11866.1|11862.1|3603
1733918400000|2024-12-11 12:00:00|11872.3|11868.3|11866.1|11862.1|11872.3|11868.3|11856.7|11852.7|5747
1733922000000|2024-12-11 13:00:00|11862.9|11858.9|11887.9|11883.9|11906.7|11902.7|11850.4|11846.4|27885
1733925600000|2024-12-11 14:00:00|11891.1|11887.1|11897.3|11893.3|11922.3|11918.3|11884.8|11880.8|22712
1733929200000|2024-12-11 15:00:00|11900.4|11896.4|11847.3|11843.3|11900.4|11896.4|11841.1|11837.1|22493
1733932800000|2024-12-11 16:00:00|11844.2|11840.2|11875.4|11871.4|11875.4|11871.4|11841.1|11837.1|13141
1733936400000|2024-12-11 17:00:00|11872.3|11868.3|11842.6|11838.6|11875.4|11871.4|11834.8|11830.8|9892
1733940000000|2024-12-11 18:00:00|11841.1|11837.1|11812.9|11808.9|11866.1|11862.1|11812.9|11808.9|19398
1733943600000|2024-12-11 19:00:00|11809.8|11805.8|11816.1|11812.1|11819.2|11815.2|11806.7|11802.7|13120
1733947200000|2024-12-11 20:00:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11809.8|11805.8|14870
1733950800000|2024-12-11 21:00:00|11812.9|11808.9|11812.9|11808.9|11822.3|11818.3|11809.8|11805.8|9344
1733958000000|2024-12-11 23:00:00|11816.1|11812.1|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|1004
1733961600000|2024-12-12 00:00:00|11822.3|11818.3|11809.8|11805.8|11822.3|11818.3|11803.6|11799.6|2252
1733965200000|2024-12-12 01:00:00|11808.3|11804.3|11806.7|11802.7|11816.1|11812.1|11803.6|11799.6|2055
1733968800000|2024-12-12 02:00:00|11803.6|11799.6|11797.3|11793.3|11806.7|11802.7|11791.1|11787.1|3236
1733972400000|2024-12-12 03:00:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|1991
1733976000000|2024-12-12 04:00:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|724
1733979600000|2024-12-12 05:00:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11791.1|11787.1|804
1733983200000|2024-12-12 06:00:00|11795.8|11791.8|11800.4|11796.4|11803.6|11799.6|11794.2|11790.2|1527
1733986800000|2024-12-12 07:00:00|11797.3|11793.3|11791.1|11787.1|11797.3|11793.3|11784.8|11780.8|4047
1733990400000|2024-12-12 08:00:00|11787.9|11783.9|11787.9|11783.9|11797.3|11793.3|11781.7|11777.7|3984
1733994000000|2024-12-12 09:00:00|11784.8|11780.8|11772.3|11768.3|11784.8|11780.8|11766.1|11762.1|2703
1733997600000|2024-12-12 10:00:00|11769.2|11765.2|11775.4|11771.4|11778.6|11774.6|11766.1|11762.1|5431
1734001200000|2024-12-12 11:00:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|4558
1734004800000|2024-12-12 12:00:00|11775.4|11771.4|11766.1|11762.1|11778.6|11774.6|11759.8|11755.8|10069
1734008400000|2024-12-12 13:00:00|11762.9|11758.9|11797.3|11793.3|11803.6|11799.6|11762.9|11758.9|25207
1734012000000|2024-12-12 14:00:00|11800.4|11796.4|11756.7|11752.7|11806.7|11802.7|11753.6|11749.6|26668
1734015600000|2024-12-12 15:00:00|11753.6|11749.6|11775.4|11771.4|11781.7|11777.7|11744.2|11740.2|19720
1734019200000|2024-12-12 16:00:00|11772.3|11768.3|11753.6|11749.6|11784.8|11780.8|11753.6|11749.6|11205
1734022800000|2024-12-12 17:00:00|11756.7|11752.7|11762.9|11758.9|11762.9|11758.9|11747.3|11743.3|16069
1734026400000|2024-12-12 18:00:00|11764.5|11760.5|11731.7|11727.7|11766.1|11762.1|11728.6|11724.6|16491
1734030000000|2024-12-12 19:00:00|11728.6|11724.6|11728.6|11724.6|11734.8|11730.8|11722.3|11718.3|12775
1734033600000|2024-12-12 20:00:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11716.1|11712.1|8723
1734037200000|2024-12-12 21:00:00|11722.3|11718.3|11728.6|11724.6|11728.6|11724.6|11709.8|11705.8|11103
1734044400000|2024-12-12 23:00:00|11730.1|11726.1|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|846
1734048000000|2024-12-13 00:00:00|11731.7|11727.7|11737.9|11733.9|11741.1|11737.1|11725.4|11721.4|3272
1734051600000|2024-12-13 01:00:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|2737
1734055200000|2024-12-13 02:00:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11728.6|11724.6|891
1734058800000|2024-12-13 03:00:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|1977
1734062400000|2024-12-13 04:00:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11722.3|11718.3|968
1734066000000|2024-12-13 05:00:00|11728.6|11724.6|11737.9|11733.9|11737.9|11733.9|11725.4|11721.4|983
1734069600000|2024-12-13 06:00:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|1539
1734073200000|2024-12-13 07:00:00|11734.8|11730.8|11744.2|11740.2|11747.3|11743.3|11731.7|11727.7|4657
1734076800000|2024-12-13 08:00:00|11741.1|11737.1|11725.4|11721.4|11741.1|11737.1|11725.4|11721.4|3521
1734080400000|2024-12-13 09:00:00|11728.6|11724.6|11719.2|11715.2|11744.2|11740.2|11716.1|11712.1|6103
1734084000000|2024-12-13 10:00:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|3869
1734087600000|2024-12-13 11:00:00|11717.6|11713.6|11709.8|11705.8|11719.2|11715.2|11709.8|11705.8|4001
1734091200000|2024-12-13 12:00:00|11712.9|11708.9|11697.3|11693.3|11712.9|11708.9|11694.2|11690.2|7602
1734094800000|2024-12-13 13:00:00|11694.2|11690.2|11700.4|11696.4|11709.8|11705.8|11694.2|11690.2|10401
1734098400000|2024-12-13 14:00:00|11697.3|11693.3|11678.6|11674.6|11703.6|11699.6|11672.3|11668.3|24152
1734102000000|2024-12-13 15:00:00|11675.4|11671.4|11659.8|11655.8|11681.7|11677.7|11656.7|11652.7|14809
1734105600000|2024-12-13 16:00:00|11656.7|11652.7|11650.4|11646.4|11666.1|11662.1|11650.4|11646.4|13096
1734109200000|2024-12-13 17:00:00|11653.6|11649.6|11637.9|11633.9|11653.6|11649.6|11631.7|11627.7|10661
1734112800000|2024-12-13 18:00:00|11634.8|11630.8|11631.7|11627.7|11641.1|11637.1|11625.4|11621.4|7526
1734116400000|2024-12-13 19:00:00|11634.8|11630.8|11625.4|11621.4|11634.8|11630.8|11622.3|11618.3|12535
1734120000000|2024-12-13 20:00:00|11622.3|11618.3|11625.4|11621.4|11631.7|11627.7|11616.1|11612.1|11630
1734123600000|2024-12-13 21:00:00|11628.6|11624.6|11628.6|11624.6|11634.8|11630.8|11622.3|11618.3|7715
1734303600000|2024-12-15 23:00:00|11641.1|11637.1|11641.1|11637.1|11647.3|11643.3|11634.8|11630.8|2764
1734307200000|2024-12-16 00:00:00|11644.2|11640.2|11637.9|11633.9|11647.3|11643.3|11634.8|11630.8|2279
1734310800000|2024-12-16 01:00:00|11641.1|11637.1|11634.8|11630.8|11641.1|11637.1|11631.7|11627.7|1332
1734314400000|2024-12-16 02:00:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11634.8|11630.8|1164
1734318000000|2024-12-16 03:00:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|975
1734321600000|2024-12-16 04:00:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11634.8|11630.8|1452
1734325200000|2024-12-16 05:00:00|11637.9|11633.9|11644.2|11640.2|11647.3|11643.3|11637.9|11633.9|1828
1734328800000|2024-12-16 06:00:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|1481
1734332400000|2024-12-16 07:00:00|11644.2|11640.2|11653.6|11649.6|11653.6|11649.6|11641.1|11637.1|4173
1734336000000|2024-12-16 08:00:00|11650.4|11646.4|11644.2|11640.2|11653.6|11649.6|11637.9|11633.9|5610
1734339600000|2024-12-16 09:00:00|11641.1|11637.1|11647.3|11643.3|11650.4|11646.4|11637.9|11633.9|2935
1734343200000|2024-12-16 10:00:00|11644.2|11640.2|11641.1|11637.1|11653.6|11649.6|11641.1|11637.1|2100
1734346800000|2024-12-16 11:00:00|11644.2|11640.2|11653.6|11649.6|11653.6|11649.6|11641.1|11637.1|2928
1734350400000|2024-12-16 12:00:00|11650.4|11646.4|11653.6|11649.6|11656.7|11652.7|11647.3|11643.3|4957
1734354000000|2024-12-16 13:00:00|11656.7|11652.7|11659.8|11655.8|11669.2|11665.2|11653.6|11649.6|9259
1734357600000|2024-12-16 14:00:00|11662.9|11658.9|11628.6|11624.6|11662.9|11658.9|11616.1|11612.1|28929
1734361200000|2024-12-16 15:00:00|11631.7|11627.7|11612.9|11608.9|11647.3|11643.3|11609.8|11605.8|19134
1734364800000|2024-12-16 16:00:00|11616.1|11612.1|11603.6|11599.6|11622.3|11618.3|11594.2|11590.2|17786
1734368400000|2024-12-16 17:00:00|11606.7|11602.7|11612.9|11608.9|11616.1|11612.1|11600.4|11596.4|8431
1734372000000|2024-12-16 18:00:00|11609.8|11605.8|11622.3|11618.3|11622.3|11618.3|11609.8|11605.8|5720
1734375600000|2024-12-16 19:00:00|11619.2|11615.2|11619.2|11615.2|11625.4|11621.4|11612.9|11608.9|8614
1734379200000|2024-12-16 20:00:00|11622.3|11618.3|11628.6|11624.6|11634.8|11630.8|11619.2|11615.2|11567
1734382800000|2024-12-16 21:00:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11619.2|11615.2|8926
1734390000000|2024-12-16 23:00:00|11625.4|11621.4|11628.6|11624.6|11631.7|11627.7|11622.3|11618.3|1321
1734393600000|2024-12-17 00:00:00|11625.4|11621.4|11637.9|11633.9|11637.9|11633.9|11625.4|11621.4|2150
1734397200000|2024-12-17 01:00:00|11641.1|11637.1|11628.6|11624.6|11641.1|11637.1|11625.4|11621.4|1437
1734400800000|2024-12-17 02:00:00|11630.1|11626.1|11625.4|11621.4|11637.9|11633.9|11625.4|11621.4|2101
1734404400000|2024-12-17 03:00:00|11628.6|11624.6|11625.4|11621.4|11631.7|11627.7|11625.4|11621.4|1318
1734408000000|2024-12-17 04:00:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|819
1734411600000|2024-12-17 05:00:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11619.2|11615.2|1223
1734415200000|2024-12-17 06:00:00|11622.3|11618.3|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|1765
1734418800000|2024-12-17 07:00:00|11616.1|11612.1|11600.4|11596.4|11619.2|11615.2|11597.3|11593.3|4570
1734422400000|2024-12-17 08:00:00|11598.9|11594.9|11600.4|11596.4|11606.7|11602.7|11591.1|11587.1|5830
1734426000000|2024-12-17 09:00:00|11603.6|11599.6|11594.2|11590.2|11608.3|11604.3|11594.2|11590.2|4635
1734429600000|2024-12-17 10:00:00|11591.1|11587.1|11597.3|11593.3|11600.4|11596.4|11591.1|11587.1|2262
1734433200000|2024-12-17 11:00:00|11594.2|11590.2|11587.9|11583.9|11597.3|11593.3|11581.7|11577.7|4367
1734436800000|2024-12-17 12:00:00|11591.1|11587.1|11581.7|11577.7|11591.1|11587.1|11575.4|11571.4|7859
1734440400000|2024-12-17 13:00:00|11578.6|11574.6|11612.9|11608.9|11616.1|11612.1|11572.3|11568.3|22982
1734444000000|2024-12-17 14:00:00|11616.1|11612.1|11644.2|11640.2|11647.3|11643.3|11616.1|11612.1|37807
1734447600000|2024-12-17 15:00:00|11641.1|11637.1|11659.8|11655.8|11662.9|11658.9|11634.8|11630.8|19667
1734451200000|2024-12-17 16:00:00|11656.7|11652.7|11659.8|11655.8|11662.9|11658.9|11644.2|11640.2|13143
1734454800000|2024-12-17 17:00:00|11662.9|11658.9|11647.3|11643.3|11669.2|11665.2|11644.2|11640.2|14136
1734458400000|2024-12-17 18:00:00|11645.8|11641.8|11641.1|11637.1|11653.6|11649.6|11628.6|11624.6|13921
1734462000000|2024-12-17 19:00:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|9331
1734465600000|2024-12-17 20:00:00|11644.2|11640.2|11634.8|11630.8|11644.2|11640.2|11619.2|11615.2|14115
1734469200000|2024-12-17 21:00:00|11631.7|11627.7|11625.4|11621.4|11634.8|11630.8|11622.3|11618.3|12470
1734476400000|2024-12-17 23:00:00|11627|11623|11631.7|11627.7|11637.9|11633.9|11627|11623|1574
1734480000000|2024-12-18 00:00:00|11634.8|11630.8|11634.8|11630.8|11641.1|11637.1|11631.7|11627.7|1367
1734483600000|2024-12-18 01:00:00|11636.4|11632.4|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|847
1734487200000|2024-12-18 02:00:00|11637.9|11633.9|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|1037
1734490800000|2024-12-18 03:00:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|614
1734494400000|2024-12-18 04:00:00|11628.6|11624.6|11637.9|11633.9|11641.1|11637.1|11625.4|11621.4|1001
1734498000000|2024-12-18 05:00:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|378
1734501600000|2024-12-18 06:00:00|11637.9|11633.9|11644.2|11640.2|11650.4|11646.4|11637.9|11633.9|1119
1734505200000|2024-12-18 07:00:00|11647.3|11643.3|11631.7|11627.7|11647.3|11643.3|11631.7|11627.7|2813
1734508800000|2024-12-18 08:00:00|11628.6|11624.6|11634.8|11630.8|11637.9|11633.9|11625.4|11621.4|4619
1734512400000|2024-12-18 09:00:00|11631.7|11627.7|11616.1|11612.1|11634.8|11630.8|11612.9|11608.9|6042
1734516000000|2024-12-18 10:00:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11606.7|11602.7|2671
1734519600000|2024-12-18 11:00:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11606.7|11602.7|2472
1734523200000|2024-12-18 12:00:00|11609.8|11605.8|11597.3|11593.3|11609.8|11605.8|11591.1|11587.1|4269
1734526800000|2024-12-18 13:00:00|11594.2|11590.2|11597.3|11593.3|11603.6|11599.6|11581.7|11577.7|13502
1734530400000|2024-12-18 14:00:00|11600.4|11596.4|11619.2|11615.2|11628.6|11624.6|11597.3|11593.3|13976
1734534000000|2024-12-18 15:00:00|11622.3|11618.3|11619.2|11615.2|11625.4|11621.4|11600.4|11596.4|12039
1734537600000|2024-12-18 16:00:00|11622.3|11618.3|11612.9|11608.9|11631.7|11627.7|11606.7|11602.7|11482
1734541200000|2024-12-18 17:00:00|11609.8|11605.8|11631.7|11627.7|11637.9|11633.9|11609.8|11605.8|10611
1734544800000|2024-12-18 18:00:00|11628.6|11624.6|11627|11623|11634.8|11630.8|11619.2|11615.2|11715
1734548400000|2024-12-18 19:00:00|11595.8|11591.8|11509.8|11505.8|11612.9|11608.9|11503.6|11499.6|43611
1734552000000|2024-12-18 20:00:00|11512.9|11508.9|11509.8|11505.8|11528.6|11524.6|11497.3|11493.3|30738
1734555600000|2024-12-18 21:00:00|11512.9|11508.9|11481.7|11477.7|11512.9|11508.9|11472.3|11468.3|21328
1734562800000|2024-12-18 23:00:00|11487.9|11483.9|11484.8|11480.8|11494.2|11490.2|11481.7|11477.7|2698
1734566400000|2024-12-19 00:00:00|11487.9|11483.9|11491.1|11487.1|11494.2|11490.2|11481.7|11477.7|3197
1734570000000|2024-12-19 01:00:00|11494.2|11490.2|11491.1|11487.1|11500.4|11496.4|11484.8|11480.8|4007
1734573600000|2024-12-19 02:00:00|11494.2|11490.2|11487.9|11483.9|11497.3|11493.3|11478.6|11474.6|2389
1734577200000|2024-12-19 03:00:00|11484.8|11480.8|11478.6|11474.6|11487.9|11483.9|11475.4|11471.4|3385
1734580800000|2024-12-19 04:00:00|11481.7|11477.7|11472.3|11468.3|11481.7|11477.7|11472.3|11468.3|2470
1734584400000|2024-12-19 05:00:00|11475.4|11471.4|11469.2|11465.2|11475.4|11471.4|11466.1|11462.1|3196
1734588000000|2024-12-19 06:00:00|11466.1|11462.1|11478.6|11474.6|11481.7|11477.7|11466.1|11462.1|3176
1734591600000|2024-12-19 07:00:00|11475.4|11471.4|11478.6|11474.6|11487.9|11483.9|11466.1|11462.1|6596
1734595200000|2024-12-19 08:00:00|11475.4|11471.4|11477|11473|11484.8|11480.8|11466.1|11462.1|7515
1734598800000|2024-12-19 09:00:00|11475.4|11471.4|11459.8|11455.8|11475.4|11471.4|11444.2|11440.2|8879
1734602400000|2024-12-19 10:00:00|11462.9|11458.9|11466.1|11462.1|11472.3|11468.3|11459.8|11455.8|4704
1734606000000|2024-12-19 11:00:00|11462.9|11458.9|11455.1|11451.1|11466.1|11462.1|11441.1|11437.1|6286
1734609600000|2024-12-19 12:00:00|11453.6|11449.6|11453.6|11449.6|11462.9|11458.9|11437.9|11433.9|10596
1734613200000|2024-12-19 13:00:00|11450.4|11446.4|11416.1|11412.1|11453.6|11449.6|11409.8|11405.8|26611
1734616800000|2024-12-19 14:00:00|11412.9|11408.9|11387.9|11383.9|11434.8|11430.8|11378.6|11374.6|36489
1734620400000|2024-12-19 15:00:00|11384.8|11380.8|11394.2|11390.2|11403.6|11399.6|11378.6|11374.6|24578
1734624000000|2024-12-19 16:00:00|11397.3|11393.3|11387.9|11383.9|11409.8|11405.8|11370.8|11366.8|23147
1734627600000|2024-12-19 17:00:00|11384.8|11380.8|11366.1|11362.1|11391.1|11387.1|11356.7|11352.7|22577
1734631200000|2024-12-19 18:00:00|11369.2|11365.2|11425.4|11421.4|11428.6|11424.6|11359.8|11355.8|31979
1734634800000|2024-12-19 19:00:00|11422.3|11418.3|11400.4|11396.4|11441.1|11437.1|11400.4|11396.4|22462
1734638400000|2024-12-19 20:00:00|11403.6|11399.6|11406.7|11402.7|11409.8|11405.8|11397.3|11393.3|12443
1734642000000|2024-12-19 21:00:00|11403.6|11399.6|11409.8|11405.8|11412.9|11408.9|11397.3|11393.3|8476
1734649200000|2024-12-19 23:00:00|11412.9|11408.9|11425.4|11421.4|11428.6|11424.6|11412.9|11408.9|3232
1734652800000|2024-12-20 00:00:00|11422.3|11418.3|11431.7|11427.7|11434.8|11430.8|11422.3|11418.3|3570
1734656400000|2024-12-20 01:00:00|11428.6|11424.6|11425.4|11421.4|11434.8|11430.8|11422.3|11418.3|2227
1734660000000|2024-12-20 02:00:00|11422.3|11418.3|11419.2|11415.2|11425.4|11421.4|11416.1|11412.1|2617
1734663600000|2024-12-20 03:00:00|11416.1|11412.1|11431.7|11427.7|11431.7|11427.7|11412.9|11408.9|3918
1734667200000|2024-12-20 04:00:00|11428.6|11424.6|11412.9|11408.9|11428.6|11424.6|11412.9|11408.9|1695
1734670800000|2024-12-20 05:00:00|11416.1|11412.1|11416.1|11412.1|11419.2|11415.2|11412.9|11408.9|1234
1734674400000|2024-12-20 06:00:00|11412.9|11408.9|11431.7|11427.7|11431.7|11427.7|11412.9|11408.9|1911
1734678000000|2024-12-20 07:00:00|11428.6|11424.6|11425.4|11421.4|11434.8|11430.8|11419.2|11415.2|3450
1734681600000|2024-12-20 08:00:00|11422.3|11418.3|11406.7|11402.7|11425.4|11421.4|11403.6|11399.6|6041
1734685200000|2024-12-20 09:00:00|11409.8|11405.8|11419.2|11415.2|11428.6|11424.6|11409.8|11405.8|5390
1734688800000|2024-12-20 10:00:00|11416.1|11412.1|11434.8|11430.8|11434.8|11430.8|11416.1|11412.1|5431
1734692400000|2024-12-20 11:00:00|11437.9|11433.9|11425.4|11421.4|11437.9|11433.9|11425.4|11421.4|3333
1734696000000|2024-12-20 12:00:00|11428.6|11424.6|11425.4|11421.4|11444.2|11440.2|11419.2|11415.2|7232
1734699600000|2024-12-20 13:00:00|11422.3|11418.3|11478.6|11474.6|11484.8|11480.8|11419.2|11415.2|24539
1734703200000|2024-12-20 14:00:00|11481.7|11477.7|11459.8|11455.8|11487.9|11483.9|11453.6|11449.6|21413
1734706800000|2024-12-20 15:00:00|11469.2|11465.2|11478.6|11474.6|11487.9|11483.9|11447.3|11443.3|15944
1734710400000|2024-12-20 16:00:00|11475.4|11471.4|11503.6|11499.6|11503.6|11499.6|11466.1|11462.1|14624
1734714000000|2024-12-20 17:00:00|11500.4|11496.4|11481.7|11477.7|11503.6|11499.6|11481.7|11477.7|11270
1734717600000|2024-12-20 18:00:00|11478.6|11474.6|11462.9|11458.9|11481.7|11477.7|11459.8|11455.8|10529
1734721200000|2024-12-20 19:00:00|11459.8|11455.8|11456.7|11452.7|11469.2|11465.2|11450.4|11446.4|15193
1734724800000|2024-12-20 20:00:00|11459.8|11455.8|11447.3|11443.3|11459.8|11455.8|11447.3|11443.3|10441
1734728400000|2024-12-20 21:00:00|11444.2|11440.2|11453.6|11449.6|11459.8|11455.8|11444.2|11440.2|7958
1734908400000|2024-12-22 23:00:00|11453.6|11449.6|11450.4|11446.4|11459.8|11455.8|11444.2|11440.2|2255
1734912000000|2024-12-23 00:00:00|11452|11448|11437.9|11433.9|11453.6|11449.6|11434.8|11430.8|2373
1734915600000|2024-12-23 01:00:00|11441.1|11437.1|11450.4|11446.4|11450.4|11446.4|11441.1|11437.1|1367
1734919200000|2024-12-23 02:00:00|11453.6|11449.6|11441.1|11437.1|11453.6|11449.6|11437.9|11433.9|1802
1734922800000|2024-12-23 03:00:00|11444.2|11440.2|11450.4|11446.4|11453.6|11449.6|11441.1|11437.1|952
1734926400000|2024-12-23 04:00:00|11453.6|11449.6|11453.6|11449.6|11456.7|11452.7|11450.4|11446.4|618
1734930000000|2024-12-23 05:00:00|11452|11448|11447.3|11443.3|11452|11448|11441.1|11437.1|787
1734933600000|2024-12-23 06:00:00|11448.9|11444.9|11456.7|11452.7|11459.8|11455.8|11444.2|11440.2|2190
1734937200000|2024-12-23 07:00:00|11453.6|11449.6|11441.1|11437.1|11456.7|11452.7|11441.1|11437.1|3773
1734940800000|2024-12-23 08:00:00|11444.2|11440.2|11428.6|11424.6|11444.2|11440.2|11428.6|11424.6|3311
1734944400000|2024-12-23 09:00:00|11431.7|11427.7|11431.7|11427.7|11434.8|11430.8|11425.4|11421.4|2319
1734948000000|2024-12-23 10:00:00|11434.8|11430.8|11441.1|11437.1|11444.2|11440.2|11431.7|11427.7|1766
1734951600000|2024-12-23 11:00:00|11437.9|11433.9|11444.2|11440.2|11444.2|11440.2|11437.9|11433.9|1401
1734955200000|2024-12-23 12:00:00|11441.1|11437.1|11422.3|11418.3|11444.2|11440.2|11419.2|11415.2|2959
1734958800000|2024-12-23 13:00:00|11425.4|11421.4|11412.9|11408.9|11428.6|11424.6|11412.9|11408.9|10601
1734962400000|2024-12-23 14:00:00|11416.1|11412.1|11419.2|11415.2|11444.2|11440.2|11409.8|11405.8|13818
1734966000000|2024-12-23 15:00:00|11422.3|11418.3|11406.7|11402.7|11425.4|11421.4|11394.2|11390.2|12249
1734969600000|2024-12-23 16:00:00|11409.8|11405.8|11409.8|11405.8|11416.1|11412.1|11397.3|11393.3|7770
1734973200000|2024-12-23 17:00:00|11412.9|11408.9|11384.8|11380.8|11412.9|11408.9|11378.6|11374.6|9715
1734976800000|2024-12-23 18:00:00|11387.9|11383.9|11378.6|11374.6|11391.1|11387.1|11375.4|11371.4|5683
1734980400000|2024-12-23 19:00:00|11375.4|11371.4|11359.8|11355.8|11381.7|11377.7|11359.8|11355.8|13182
1734984000000|2024-12-23 20:00:00|11362.9|11358.9|11372.3|11368.3|11375.4|11371.4|11359.8|11355.8|8880
1734987600000|2024-12-23 21:00:00|11375.4|11371.4|11378.6|11374.6|11378.6|11374.6|11369.2|11365.2|6100
1734994800000|2024-12-23 23:00:00|11381.7|11377.7|11378.6|11374.6|11381.7|11377.7|11378.6|11374.6|878
1734998400000|2024-12-24 00:00:00|11381.7|11377.7|11381.7|11377.7|11384.8|11380.8|11375.4|11371.4|836
1735002000000|2024-12-24 01:00:00|11384.8|11380.8|11381.7|11377.7|11384.8|11380.8|11378.6|11374.6|1195
1735005600000|2024-12-24 02:00:00|11384.8|11380.8|11381.7|11377.7|11387.9|11383.9|11378.6|11374.6|1011
1735009200000|2024-12-24 03:00:00|11378.6|11374.6|11381.7|11377.7|11381.7|11377.7|11372.3|11368.3|433
1735012800000|2024-12-24 04:00:00|11378.6|11374.6|11375.4|11371.4|11381.7|11377.7|11375.4|11371.4|456
1735016400000|2024-12-24 05:00:00|11378.6|11374.6|11372.3|11368.3|11381.7|11377.7|11372.3|11368.3|656
1735020000000|2024-12-24 06:00:00|11369.2|11365.2|11369.2|11365.2|11378.6|11374.6|11366.1|11362.1|520
1735023600000|2024-12-24 07:00:00|11366.1|11362.1|11366.1|11362.1|11369.2|11365.2|11362.9|11358.9|771
1735027200000|2024-12-24 08:00:00|11362.9|11358.9|11369.2|11365.2|11375.4|11371.4|11362.9|11358.9|1635
1735030800000|2024-12-24 09:00:00|11372.3|11368.3|11356.7|11352.7|11378.6|11374.6|11353.6|11349.6|3321
1735034400000|2024-12-24 10:00:00|11359.8|11355.8|11356.7|11352.7|11366.1|11362.1|11356.7|11352.7|1021
1735038000000|2024-12-24 11:00:00|11358.3|11354.3|11353.6|11349.6|11362.9|11358.9|11344.2|11340.2|2927
1735041600000|2024-12-24 12:00:00|11350.4|11346.4|11344.2|11340.2|11353.6|11349.6|11344.2|11340.2|3435
1735045200000|2024-12-24 13:00:00|11341.1|11337.1|11337.9|11333.9|11353.6|11349.6|11334.8|11330.8|12256
1735048800000|2024-12-24 14:00:00|11334.8|11330.8|11328.6|11324.6|11334.8|11330.8|11319.2|11315.2|11233
1735052400000|2024-12-24 15:00:00|11325.4|11321.4|11328.6|11324.6|11334.8|11330.8|11322.3|11318.3|6652
1735056000000|2024-12-24 16:00:00|11325.4|11321.4|11341.1|11337.1|11347.3|11343.3|11322.3|11318.3|9568
1735059600000|2024-12-24 17:00:00|11344.2|11340.2|11387.9|11383.9|11394.2|11390.2|11341.1|11337.1|15010
1735063200000|2024-12-24 18:00:00|11391.1|11387.1|11377|11373|11394.2|11390.2|11375.4|11371.4|3570
1735167600000|2024-12-25 23:00:00|11378.6|11374.6|11375.4|11371.4|11384.8|11380.8|11375.4|11371.4|793
1735171200000|2024-12-26 00:00:00|11372.3|11368.3|11375.4|11371.4|11378.6|11374.6|11372.3|11368.3|728
1735174800000|2024-12-26 01:00:00|11378.6|11374.6|11381.7|11377.7|11384.8|11380.8|11375.4|11371.4|1054
1735178400000|2024-12-26 02:00:00|11378.6|11374.6|11375.4|11371.4|11381.7|11377.7|11372.3|11368.3|506
1735182000000|2024-12-26 03:00:00|11372.3|11368.3|11356.7|11352.7|11372.3|11368.3|11353.6|11349.6|774
1735185600000|2024-12-26 04:00:00|11353.6|11349.6|11350.4|11346.4|11356.7|11352.7|11347.3|11343.3|933
1735189200000|2024-12-26 05:00:00|11347.3|11343.3|11356.7|11352.7|11356.7|11352.7|11347.3|11343.3|675
1735192800000|2024-12-26 06:00:00|11353.6|11349.6|11356.7|11352.7|11359.8|11355.8|11353.6|11349.6|360
1735196400000|2024-12-26 07:00:00|11353.6|11349.6|11350.4|11346.4|11356.7|11352.7|11350.4|11346.4|272
1735200000000|2024-12-26 08:00:00|11353.6|11349.6|11350.4|11346.4|11353.6|11349.6|11344.2|11340.2|1125
1735203600000|2024-12-26 09:00:00|11348.9|11344.9|11347.3|11343.3|11350.4|11346.4|11341.1|11337.1|623
1735207200000|2024-12-26 10:00:00|11345.8|11341.8|11347.3|11343.3|11350.4|11346.4|11344.2|11340.2|599
1735210800000|2024-12-26 11:00:00|11348.9|11344.9|11334.8|11330.8|11348.9|11344.9|11334.8|11330.8|1753
1735214400000|2024-12-26 12:00:00|11331.7|11327.7|11325.4|11321.4|11334.8|11330.8|11322.3|11318.3|3372
1735218000000|2024-12-26 13:00:00|11323.9|11319.9|11316.1|11312.1|11331.7|11327.7|11312.9|11308.9|6703
1735221600000|2024-12-26 14:00:00|11319.2|11315.2|11337.9|11333.9|11342.6|11338.6|11316.1|11312.1|7475
1735225200000|2024-12-26 15:00:00|11334.8|11330.8|11350.4|11346.4|11353.6|11349.6|11331.7|11327.7|7597
1735228800000|2024-12-26 16:00:00|11353.6|11349.6|11366.1|11362.1|11369.2|11365.2|11353.6|11349.6|8260
1735232400000|2024-12-26 17:00:00|11369.2|11365.2|11353.6|11349.6|11372.3|11368.3|11347.3|11343.3|7021
1735236000000|2024-12-26 18:00:00|11355.1|11351.1|11400.4|11396.4|11403.6|11399.6|11353.6|11349.6|10559
1735239600000|2024-12-26 19:00:00|11403.6|11399.6|11394.2|11390.2|11406.7|11402.7|11387.9|11383.9|12839
1735243200000|2024-12-26 20:00:00|11391.1|11387.1|11391.1|11387.1|11397.3|11393.3|11391.1|11387.1|6477
1735246800000|2024-12-26 21:00:00|11394.2|11390.2|11384.8|11380.8|11394.2|11390.2|11381.7|11377.7|4380
1735254000000|2024-12-26 23:00:00|11386.4|11382.4|11384.8|11380.8|11387.9|11383.9|11381.7|11377.7|861
1735257600000|2024-12-27 00:00:00|11381.7|11377.7|11384.8|11380.8|11387.9|11383.9|11378.6|11374.6|934
1735261200000|2024-12-27 01:00:00|11386.4|11382.4|11397.3|11393.3|11400.4|11396.4|11381.7|11377.7|2623
1735264800000|2024-12-27 02:00:00|11400.4|11396.4|11394.2|11390.2|11403.6|11399.6|11394.2|11390.2|893
1735268400000|2024-12-27 03:00:00|11397.3|11393.3|11400.4|11396.4|11400.4|11396.4|11394.2|11390.2|1119
1735272000000|2024-12-27 04:00:00|11397.3|11393.3|11397.3|11393.3|11397.3|11393.3|11394.2|11390.2|463
1735275600000|2024-12-27 05:00:00|11400.4|11396.4|11391.1|11387.1|11400.4|11396.4|11387.9|11383.9|1733
1735279200000|2024-12-27 06:00:00|11394.2|11390.2|11394.2|11390.2|11397.3|11393.3|11391.1|11387.1|704
1735282800000|2024-12-27 07:00:00|11391.1|11387.1|11353.6|11349.6|11392.6|11388.6|11353.6|11349.6|3975
1735286400000|2024-12-27 08:00:00|11350.4|11346.4|11344.2|11340.2|11353.6|11349.6|11344.2|11340.2|4768
1735290000000|2024-12-27 09:00:00|11341.1|11337.1|11328.6|11324.6|11347.3|11343.3|11328.6|11324.6|5248
1735293600000|2024-12-27 10:00:00|11331.7|11327.7|11337.9|11333.9|11341.1|11337.1|11331.7|11327.7|2203
1735297200000|2024-12-27 11:00:00|11341.1|11337.1|11334.8|11330.8|11341.1|11337.1|11328.6|11324.6|2303
1735300800000|2024-12-27 12:00:00|11331.7|11327.7|11347.3|11343.3|11350.4|11346.4|11331.7|11327.7|4362
1735304400000|2024-12-27 13:00:00|11350.4|11346.4|11350.4|11346.4|11362.9|11358.9|11341.1|11337.1|9929
1735308000000|2024-12-27 14:00:00|11347.3|11343.3|11362.9|11358.9|11366.1|11362.1|11347.3|11343.3|11499
1735311600000|2024-12-27 15:00:00|11366.1|11362.1|11366.1|11362.1|11381.7|11377.7|11362.9|11358.9|10853
1735315200000|2024-12-27 16:00:00|11362.9|11358.9|11347.3|11343.3|11366.1|11362.1|11344.2|11340.2|8606
1735318800000|2024-12-27 17:00:00|11344.2|11340.2|11334.8|11330.8|11344.2|11340.2|11328.6|11324.6|8999
1735322400000|2024-12-27 18:00:00|11331.7|11327.7|11334.8|11330.8|11341.1|11337.1|11328.6|11324.6|5753
1735326000000|2024-12-27 19:00:00|11337.9|11333.9|11331.7|11327.7|11341.1|11337.1|11328.6|11324.6|7268
1735329600000|2024-12-27 20:00:00|11330.1|11326.1|11322.3|11318.3|11331.7|11327.7|11319.2|11315.2|8447
1735333200000|2024-12-27 21:00:00|11319.2|11315.2|11316.1|11312.1|11322.3|11318.3|11306.7|11302.7|6756
1735513200000|2024-12-29 23:00:00|11322.3|11318.3|11309.8|11305.8|11322.3|11318.3|11309.8|11305.8|1455
1735516800000|2024-12-30 00:00:00|11312.9|11308.9|11316.1|11312.1|11319.2|11315.2|11309.8|11305.8|1234
1735520400000|2024-12-30 01:00:00|11319.2|11315.2|11319.2|11315.2|11322.3|11318.3|11312.9|11308.9|1400
1735524000000|2024-12-30 02:00:00|11322.3|11318.3|11316.1|11312.1|11322.3|11318.3|11312.9|11308.9|1117
1735527600000|2024-12-30 03:00:00|11312.9|11308.9|11316.1|11312.1|11319.2|11315.2|11309.8|11305.8|912
1735531200000|2024-12-30 04:00:00|11319.2|11315.2|11319.2|11315.2|11322.3|11318.3|11316.1|11312.1|720
1735534800000|2024-12-30 05:00:00|11322.3|11318.3|11325.4|11321.4|11328.6|11324.6|11319.2|11315.2|1109
1735538400000|2024-12-30 06:00:00|11328.6|11324.6|11337.9|11333.9|11337.9|11333.9|11328.6|11324.6|1521
1735542000000|2024-12-30 07:00:00|11334.8|11330.8|11341.1|11337.1|11344.2|11340.2|11334.8|11330.8|2146
1735545600000|2024-12-30 08:00:00|11339.5|11335.5|11350.4|11346.4|11353.6|11349.6|11337.9|11333.9|2953
1735549200000|2024-12-30 09:00:00|11347.3|11343.3|11347.3|11343.3|11353.6|11349.6|11344.2|11340.2|1718
1735552800000|2024-12-30 10:00:00|11344.2|11340.2|11341.1|11337.1|11353.6|11349.6|11334.8|11330.8|2122
1735556400000|2024-12-30 11:00:00|11344.2|11340.2|11350.4|11346.4|11356.7|11352.7|11341.1|11337.1|1955
1735560000000|2024-12-30 12:00:00|11352|11348|11366.1|11362.1|11366.1|11362.1|11350.4|11346.4|4396
1735563600000|2024-12-30 13:00:00|11369.2|11365.2|11400.4|11396.4|11400.4|11396.4|11369.2|11365.2|11330
1735567200000|2024-12-30 14:00:00|11397.3|11393.3|11406.7|11402.7|11411.4|11407.4|11391.1|11387.1|11754
1735570800000|2024-12-30 15:00:00|11403.6|11399.6|11400.4|11396.4|11419.2|11415.2|11394.2|11390.2|13939
1735574400000|2024-12-30 16:00:00|11397.3|11393.3|11391.1|11387.1|11403.6|11399.6|11387.9|11383.9|7083
1735578000000|2024-12-30 17:00:00|11387.9|11383.9|11397.3|11393.3|11397.3|11393.3|11384.8|11380.8|6646
1735581600000|2024-12-30 18:00:00|11400.4|11396.4|11403.6|11399.6|11403.6|11399.6|11391.1|11387.1|6265
1735585200000|2024-12-30 19:00:00|11406.7|11402.7|11409.8|11405.8|11412.9|11408.9|11400.4|11396.4|8723
1735588800000|2024-12-30 20:00:00|11406.7|11402.7|11412.9|11408.9|11412.9|11408.9|11400.4|11396.4|7248
1735592400000|2024-12-30 21:00:00|11409.8|11405.8|11425.4|11421.4|11428.6|11424.6|11409.8|11405.8|6565
1735599600000|2024-12-30 23:00:00|11428.6|11424.6|11430.1|11426.1|11431.7|11427.7|11425.4|11421.4|819
1735603200000|2024-12-31 00:00:00|11428.6|11424.6|11434.8|11430.8|11434.8|11430.8|11428.6|11424.6|934
1735606800000|2024-12-31 01:00:00|11437.9|11433.9|11441.1|11437.1|11441.1|11437.1|11434.8|11430.8|968
1735610400000|2024-12-31 02:00:00|11444.2|11440.2|11450.4|11446.4|11453.6|11449.6|11444.2|11440.2|1161
1735614000000|2024-12-31 03:00:00|11453.6|11449.6|11453.6|11449.6|11453.6|11449.6|11450.4|11446.4|912
1735617600000|2024-12-31 04:00:00|11450.4|11446.4|11450.4|11446.4|11453.6|11449.6|11450.4|11446.4|242
1735621200000|2024-12-31 05:00:00|11452|11448|11462.9|11458.9|11462.9|11458.9|11452|11448|1718
1735624800000|2024-12-31 06:00:00|11466.1|11462.1|11459.8|11455.8|11466.1|11462.1|11459.8|11455.8|911
1735628400000|2024-12-31 07:00:00|11462.9|11458.9|11450.4|11446.4|11466.1|11462.1|11450.4|11446.4|2706
1735632000000|2024-12-31 08:00:00|11453.6|11449.6|11469.2|11465.2|11472.3|11468.3|11450.4|11446.4|3325
1735635600000|2024-12-31 09:00:00|11472.3|11468.3|11459.8|11455.8|11472.3|11468.3|11459.8|11455.8|2168
1735639200000|2024-12-31 10:00:00|11462.9|11458.9|11456.7|11452.7|11462.9|11458.9|11453.6|11449.6|1644
1735642800000|2024-12-31 11:00:00|11453.6|11449.6|11444.2|11440.2|11456.7|11452.7|11441.1|11437.1|2348
1735646400000|2024-12-31 12:00:00|11447.3|11443.3|11456.7|11452.7|11459.8|11455.8|11441.1|11437.1|5115
1735650000000|2024-12-31 13:00:00|11459.8|11455.8|11425.4|11421.4|11459.8|11455.8|11425.4|11421.4|10581
1735653600000|2024-12-31 14:00:00|11428.6|11424.6|11450.4|11446.4|11450.4|11446.4|11416.1|11412.1|13330
1735657200000|2024-12-31 15:00:00|11447.3|11443.3|11428.6|11424.6|11450.4|11446.4|11416.1|11412.1|11594
1735660800000|2024-12-31 16:00:00|11425.4|11421.4|11384.8|11380.8|11425.4|11421.4|11375.4|11371.4|16516
1735664400000|2024-12-31 17:00:00|11383.3|11379.3|11384.8|11380.8|11400.4|11396.4|11359.8|11355.8|33826
1735668000000|2024-12-31 18:00:00|11387.9|11383.9|11384.8|11380.8|11391.1|11387.1|11366.1|11362.1|23976
1735671600000|2024-12-31 19:00:00|11381.7|11377.7|11384.8|11380.8|11387.9|11383.9|11381.7|11377.7|1968
1735675200000|2024-12-31 20:00:00|11381.7|11377.7|11372.3|11368.3|11384.8|11380.8|11372.3|11368.3|2912
1735678800000|2024-12-31 21:00:00|11375.4|11371.4|11378.6|11374.6|11378.6|11374.6|11372.3|11368.3|2310
1735772400000|2025-01-01 23:00:00|11377|11373|11341.1|11337.1|11377|11373|11337.9|11333.9|3542
1735776000000|2025-01-02 00:00:00|11344.2|11340.2|11344.2|11340.2|11350.4|11346.4|11341.1|11337.1|1608
1735779600000|2025-01-02 01:00:00|11341.1|11337.1|11356.7|11352.7|11356.7|11352.7|11337.9|11333.9|1765
1735783200000|2025-01-02 02:00:00|11359.8|11355.8|11362.9|11358.9|11366.1|11362.1|11356.7|11352.7|1676
1735786800000|2025-01-02 03:00:00|11366.1|11362.1|11366.1|11362.1|11366.1|11362.1|11362.9|11358.9|923
1735790400000|2025-01-02 04:00:00|11369.2|11365.2|11369.2|11365.2|11372.3|11368.3|11362.9|11358.9|922
1735794000000|2025-01-02 05:00:00|11370.8|11366.8|11375.4|11371.4|11375.4|11371.4|11369.2|11365.2|855
1735797600000|2025-01-02 06:00:00|11378.6|11374.6|11384.8|11380.8|11384.8|11380.8|11375.4|11371.4|1876
1735801200000|2025-01-02 07:00:00|11387.9|11383.9|11403.6|11399.6|11403.6|11399.6|11378.6|11374.6|4328
1735804800000|2025-01-02 08:00:00|11400.4|11396.4|11409.8|11405.8|11416.1|11412.1|11391.1|11387.1|5630
1735808400000|2025-01-02 09:00:00|11412.9|11408.9|11422.3|11418.3|11425.4|11421.4|11403.6|11399.6|4081
1735812000000|2025-01-02 10:00:00|11419.2|11415.2|11444.2|11440.2|11447.3|11443.3|11403.6|11399.6|6903
1735815600000|2025-01-02 11:00:00|11441.1|11437.1|11434.8|11430.8|11441.1|11437.1|11428.6|11424.6|4233
1735819200000|2025-01-02 12:00:00|11437.9|11433.9|11459.8|11455.8|11459.8|11455.8|11434.8|11430.8|6491
1735822800000|2025-01-02 13:00:00|11456.7|11452.7|11412.9|11408.9|11459.8|11455.8|11412.9|11408.9|17948
1735826400000|2025-01-02 14:00:00|11416.1|11412.1|11409.8|11405.8|11425.4|11421.4|11397.3|11393.3|16576
1735830000000|2025-01-02 15:00:00|11412.9|11408.9|11400.4|11396.4|11441.1|11437.1|11397.3|11393.3|15336
1735833600000|2025-01-02 16:00:00|11403.6|11399.6|11353.6|11349.6|11403.6|11399.6|11353.6|11349.6|15459
1735837200000|2025-01-02 17:00:00|11356.7|11352.7|11372.3|11368.3|11375.4|11371.4|11350.4|11346.4|11105
1735840800000|2025-01-02 18:00:00|11375.4|11371.4|11394.2|11390.2|11394.2|11390.2|11372.3|11368.3|9227
1735844400000|2025-01-02 19:00:00|11391.1|11387.1|11375.4|11371.4|11394.2|11390.2|11366.1|11362.1|11209
1735848000000|2025-01-02 20:00:00|11378.6|11374.6|11381.7|11377.7|11391.1|11387.1|11375.4|11371.4|7958
1735851600000|2025-01-02 21:00:00|11384.8|11380.8|11397.3|11393.3|11400.4|11396.4|11384.8|11380.8|9111
1735858800000|2025-01-02 23:00:00|11403.6|11399.6|11400.4|11396.4|11403.6|11399.6|11397.3|11393.3|341
1735862400000|2025-01-03 00:00:00|11403.6|11399.6|11412.9|11408.9|11412.9|11408.9|11400.4|11396.4|741
1735866000000|2025-01-03 01:00:00|11409.8|11405.8|11409.8|11405.8|11416.1|11412.1|11409.8|11405.8|1700
1735869600000|2025-01-03 02:00:00|11412.9|11408.9|11416.1|11412.1|11416.1|11412.1|11409.8|11405.8|330
1735873200000|2025-01-03 03:00:00|11412.9|11408.9|11412.9|11408.9|11416.1|11412.1|11412.9|11408.9|679
1735876800000|2025-01-03 04:00:00|11414.5|11410.5|11416.1|11412.1|11419.2|11415.2|11412.9|11408.9|791
1735880400000|2025-01-03 05:00:00|11417.6|11413.6|11419.2|11415.2|11419.2|11415.2|11416.1|11412.1|497
1735884000000|2025-01-03 06:00:00|11420.8|11416.8|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|984
1735887600000|2025-01-03 07:00:00|11416.1|11412.1|11434.8|11430.8|11434.8|11430.8|11412.9|11408.9|3624
1735891200000|2025-01-03 08:00:00|11431.7|11427.7|11412.9|11408.9|11434.8|11430.8|11406.7|11402.7|5097
1735894800000|2025-01-03 09:00:00|11409.8|11405.8|11406.7|11402.7|11422.3|11418.3|11403.6|11399.6|5091
1735898400000|2025-01-03 10:00:00|11408.3|11404.3|11409.8|11405.8|11419.2|11415.2|11403.6|11399.6|3340
1735902000000|2025-01-03 11:00:00|11412.9|11408.9|11419.2|11415.2|11422.3|11418.3|11409.8|11405.8|1612
1735905600000|2025-01-03 12:00:00|11422.3|11418.3|11428.6|11424.6|11434.8|11430.8|11416.1|11412.1|4623
1735909200000|2025-01-03 13:00:00|11431.7|11427.7|11425.4|11421.4|11434.8|11430.8|11416.1|11412.1|10457
1735912800000|2025-01-03 14:00:00|11428.6|11424.6|11411.4|11407.4|11428.6|11424.6|11394.2|11390.2|15823
1735916400000|2025-01-03 15:00:00|11391.1|11387.1|11375.4|11371.4|11403.6|11399.6|11369.2|11365.2|16160
1735920000000|2025-01-03 16:00:00|11372.3|11368.3|11378.6|11374.6|11391.1|11387.1|11372.3|11368.3|8871
1735923600000|2025-01-03 17:00:00|11381.7|11377.7|11366.1|11362.1|11394.2|11390.2|11366.1|11362.1|7712
1735927200000|2025-01-03 18:00:00|11362.9|11358.9|11366.1|11362.1|11378.6|11374.6|11362.9|11358.9|6621
1735930800000|2025-01-03 19:00:00|11362.9|11358.9|11356.7|11352.7|11369.2|11365.2|11350.4|11346.4|10777
1735934400000|2025-01-03 20:00:00|11353.6|11349.6|11350.4|11346.4|11356.7|11352.7|11347.3|11343.3|9331
1735938000000|2025-01-03 21:00:00|11353.6|11349.6|11353.6|11349.6|11356.7|11352.7|11350.4|11346.4|6982
1736118000000|2025-01-05 23:00:00|11344.2|11340.2|11325.4|11321.4|11352|11348|11322.3|11318.3|2949
1736121600000|2025-01-06 00:00:00|11323.9|11319.9|11322.3|11318.3|11328.6|11324.6|11306.7|11302.7|4832
1736125200000|2025-01-06 01:00:00|11325.4|11321.4|11319.2|11315.2|11325.4|11321.4|11316.1|11312.1|1715
1736128800000|2025-01-06 02:00:00|11322.3|11318.3|11325.4|11321.4|11325.4|11321.4|11316.1|11312.1|1428
1736132400000|2025-01-06 03:00:00|11322.3|11318.3|11328.6|11324.6|11328.6|11324.6|11322.3|11318.3|1153
1736136000000|2025-01-06 04:00:00|11331.7|11327.7|11331.7|11327.7|11334.8|11330.8|11328.6|11324.6|914
1736139600000|2025-01-06 05:00:00|11330.1|11326.1|11322.3|11318.3|11331.7|11327.7|11322.3|11318.3|727
1736143200000|2025-01-06 06:00:00|11319.2|11315.2|11325.4|11321.4|11328.6|11324.6|11319.2|11315.2|1045
1736146800000|2025-01-06 07:00:00|11322.3|11318.3|11328.6|11324.6|11331.7|11327.7|11319.2|11315.2|3315
1736150400000|2025-01-06 08:00:00|11331.7|11327.7|11312.9|11308.9|11331.7|11327.7|11303.6|11299.6|7614
1736154000000|2025-01-06 09:00:00|11316.1|11312.1|11316.1|11312.1|11325.4|11321.4|11306.7|11302.7|5297
1736157600000|2025-01-06 10:00:00|11312.9|11308.9|11328.6|11324.6|11334.8|11330.8|11312.9|11308.9|2569
1736161200000|2025-01-06 11:00:00|11331.7|11327.7|11359.8|11355.8|11362.9|11358.9|11322.3|11318.3|9495
1736164800000|2025-01-06 12:00:00|11362.9|11358.9|11356.7|11352.7|11375.4|11371.4|11344.2|11340.2|9527
1736168400000|2025-01-06 13:00:00|11353.6|11349.6|11337.9|11333.9|11372.3|11368.3|11327|11323|18217
1736172000000|2025-01-06 14:00:00|11341.1|11337.1|11316.1|11312.1|11350.4|11346.4|11306.7|11302.7|22487
1736175600000|2025-01-06 15:00:00|11312.9|11308.9|11303.6|11299.6|11316.1|11312.1|11284.8|11280.8|17294
1736179200000|2025-01-06 16:00:00|11306.7|11302.7|11325.4|11321.4|11328.6|11324.6|11297.3|11293.3|14626
1736182800000|2025-01-06 17:00:00|11328.6|11324.6|11331.7|11327.7|11341.1|11337.1|11322.3|11318.3|9355
1736186400000|2025-01-06 18:00:00|11334.8|11330.8|11297.3|11293.3|11334.8|11330.8|11294.2|11290.2|10194
1736190000000|2025-01-06 19:00:00|11300.4|11296.4|11316.1|11312.1|11319.2|11315.2|11294.2|11290.2|11784
1736193600000|2025-01-06 20:00:00|11319.2|11315.2|11306.7|11302.7|11325.4|11321.4|11300.4|11296.4|12528
1736197200000|2025-01-06 21:00:00|11303.6|11299.6|11297.3|11293.3|11328.6|11324.6|11297.3|11293.3|15610
1736204400000|2025-01-06 23:00:00|11300.4|11296.4|11297.3|11293.3|11303.6|11299.6|11294.2|11290.2|1893
1736208000000|2025-01-07 00:00:00|11294.2|11290.2|11303.6|11299.6|11306.7|11302.7|11294.2|11290.2|1838
1736211600000|2025-01-07 01:00:00|11306.7|11302.7|11316.1|11312.1|11316.1|11312.1|11303.6|11299.6|1532
1736215200000|2025-01-07 02:00:00|11319.2|11315.2|11316.1|11312.1|11319.2|11315.2|11312.9|11308.9|1071
1736218800000|2025-01-07 03:00:00|11312.9|11308.9|11317.6|11313.6|11322.3|11318.3|11312.9|11308.9|568
1736222400000|2025-01-07 04:00:00|11316.1|11312.1|11322.3|11318.3|11322.3|11318.3|11316.1|11312.1|960
1736226000000|2025-01-07 05:00:00|11319.2|11315.2|11322.3|11318.3|11325.4|11321.4|11319.2|11315.2|732
1736229600000|2025-01-07 06:00:00|11323.9|11319.9|11319.2|11315.2|11328.6|11324.6|11316.1|11312.1|647
1736233200000|2025-01-07 07:00:00|11316.1|11312.1|11306.7|11302.7|11316.1|11312.1|11297.3|11293.3|4455
1736236800000|2025-01-07 08:00:00|11303.6|11299.6|11297.3|11293.3|11309.8|11305.8|11294.2|11290.2|3731
1736240400000|2025-01-07 09:00:00|11294.2|11290.2|11294.2|11290.2|11300.4|11296.4|11287.9|11283.9|3477
1736244000000|2025-01-07 10:00:00|11297.3|11293.3|11278.6|11274.6|11303.6|11299.6|11269.2|11265.2|6055
1736247600000|2025-01-07 11:00:00|11275.4|11271.4|11284.8|11280.8|11287.9|11283.9|11272.3|11268.3|3122
1736251200000|2025-01-07 12:00:00|11283.3|11279.3|11287.9|11283.9|11294.2|11290.2|11275.4|11271.4|6483
1736254800000|2025-01-07 13:00:00|11289.5|11285.5|11287.9|11283.9|11303.6|11299.6|11278.6|11274.6|12189
1736258400000|2025-01-07 14:00:00|11284.8|11280.8|11281.7|11277.7|11303.6|11299.6|11275.4|11271.4|24118
1736262000000|2025-01-07 15:00:00|11275.4|11271.4|11222.3|11218.3|11275.4|11271.4|11203.6|11199.6|41255
1736265600000|2025-01-07 16:00:00|11225.4|11221.4|11216.1|11212.1|11225.4|11221.4|11200.4|11196.4|21007
1736269200000|2025-01-07 17:00:00|11212.9|11208.9|11222.3|11218.3|11234.8|11230.8|11209.8|11205.8|15713
1736272800000|2025-01-07 18:00:00|11219.2|11215.2|11216.1|11212.1|11237.9|11233.9|11206.7|11202.7|17043
1736276400000|2025-01-07 19:00:00|11212.9|11208.9|11216.1|11212.1|11222.3|11218.3|11206.7|11202.7|15605
1736280000000|2025-01-07 20:00:00|11219.2|11215.2|11212.9|11208.9|11225.4|11221.4|11209.8|11205.8|19284
1736283600000|2025-01-07 21:00:00|11209.8|11205.8|11216.1|11212.1|11219.2|11215.2|11203.6|11199.6|7204
1736290800000|2025-01-07 23:00:00|11219.2|11215.2|11209.8|11205.8|11219.2|11215.2|11209.8|11205.8|761
1736294400000|2025-01-08 00:00:00|11211.4|11207.4|11222.3|11218.3|11225.4|11221.4|11209.8|11205.8|2284
1736298000000|2025-01-08 01:00:00|11220.8|11216.8|11225.4|11221.4|11228.6|11224.6|11219.2|11215.2|1746
1736301600000|2025-01-08 02:00:00|11227|11223|11219.2|11215.2|11228.6|11224.6|11219.2|11215.2|1321
1736305200000|2025-01-08 03:00:00|11216.1|11212.1|11206.7|11202.7|11219.2|11215.2|11206.7|11202.7|1336
1736308800000|2025-01-08 04:00:00|11209.8|11205.8|11206.7|11202.7|11216.1|11212.1|11206.7|11202.7|926
1736312400000|2025-01-08 05:00:00|11208.3|11204.3|11216.1|11212.1|11219.2|11215.2|11206.7|11202.7|1132
1736316000000|2025-01-08 06:00:00|11212.9|11208.9|11219.2|11215.2|11222.3|11218.3|11212.9|11208.9|1143
1736319600000|2025-01-08 07:00:00|11222.3|11218.3|11222.3|11218.3|11234.8|11230.8|11219.2|11215.2|9292
1736323200000|2025-01-08 08:00:00|11219.2|11215.2|11217.6|11213.6|11225.4|11221.4|11209.8|11205.8|3998
1736326800000|2025-01-08 09:00:00|11219.2|11215.2|11228.6|11224.6|11231.7|11227.7|11216.1|11212.1|3352
1736330400000|2025-01-08 10:00:00|11225.4|11221.4|11212.9|11208.9|11228.6|11224.6|11212.9|11208.9|2488
1736334000000|2025-01-08 11:00:00|11209.8|11205.8|11184.8|11180.8|11209.8|11205.8|11184.8|11180.8|10136
1736337600000|2025-01-08 12:00:00|11187.9|11183.9|11156.7|11152.7|11187.9|11183.9|11147.3|11143.3|13471
1736341200000|2025-01-08 13:00:00|11159.8|11155.8|11191.1|11187.1|11194.2|11190.2|11153.6|11149.6|30692
1736344800000|2025-01-08 14:00:00|11194.2|11190.2|11184.8|11180.8|11200.4|11196.4|11159.8|11155.8|19325
1736348400000|2025-01-08 15:00:00|11187.9|11183.9|11203.6|11199.6|11212.9|11208.9|11184.8|11180.8|19514
1736352000000|2025-01-08 16:00:00|11200.4|11196.4|11209.8|11205.8|11219.2|11215.2|11191.1|11187.1|16777
1736355600000|2025-01-08 17:00:00|11212.9|11208.9|11206.7|11202.7|11212.9|11208.9|11178.6|11174.6|18665
1736359200000|2025-01-08 18:00:00|11203.6|11199.6|11181.7|11177.7|11231.7|11227.7|11172.3|11168.3|24152
1736362800000|2025-01-08 19:00:00|11178.6|11174.6|11197.3|11193.3|11206.7|11202.7|11178.6|11174.6|22682
1736366400000|2025-01-08 20:00:00|11200.4|11196.4|11228.6|11224.6|11241.1|11237.1|11200.4|11196.4|17793
1736370000000|2025-01-08 21:00:00|11225.4|11221.4|11197.3|11193.3|11228.6|11224.6|11187.9|11183.9|12369
1736377200000|2025-01-08 23:00:00|11198.9|11194.9|11200.4|11196.4|11206.7|11202.7|11197.3|11193.3|1142
1736380800000|2025-01-09 00:00:00|11197.3|11193.3|11219.2|11215.2|11222.3|11218.3|11197.3|11193.3|2566
1736384400000|2025-01-09 01:00:00|11222.3|11218.3|11222.3|11218.3|11225.4|11221.4|11219.2|11215.2|2022
1736388000000|2025-01-09 02:00:00|11220.8|11216.8|11228.6|11224.6|11231.7|11227.7|11219.2|11215.2|3846
1736391600000|2025-01-09 03:00:00|11230.1|11226.1|11228.6|11224.6|11237.9|11233.9|11228.6|11224.6|2712
1736395200000|2025-01-09 04:00:00|11231.7|11227.7|11231.7|11227.7|11231.7|11227.7|11225.4|11221.4|959
1736398800000|2025-01-09 05:00:00|11234.8|11230.8|11237.9|11233.9|11237.9|11233.9|11233.3|11229.3|861
1736402400000|2025-01-09 06:00:00|11234.8|11230.8|11228.6|11224.6|11237.9|11233.9|11228.6|11224.6|1052
1736406000000|2025-01-09 07:00:00|11225.4|11221.4|11216.1|11212.1|11234.8|11230.8|11216.1|11212.1|2517
1736409600000|2025-01-09 08:00:00|11212.9|11208.9|11225.4|11221.4|11241.1|11237.1|11203.6|11199.6|5562
1736413200000|2025-01-09 09:00:00|11222.3|11218.3|11225.4|11221.4|11237.9|11233.9|11216.1|11212.1|4834
1736416800000|2025-01-09 10:00:00|11222.3|11218.3|11234.8|11230.8|11237.9|11233.9|11219.2|11215.2|4169
1736420400000|2025-01-09 11:00:00|11231.7|11227.7|11231.7|11227.7|11241.1|11237.1|11225.4|11221.4|5041
1736424000000|2025-01-09 12:00:00|11234.8|11230.8|11262.9|11258.9|11266.1|11262.1|11231.7|11227.7|8468
1736427600000|2025-01-09 13:00:00|11266.1|11262.1|11250.4|11246.4|11272.3|11268.3|11247.3|11243.3|16380
1736431200000|2025-01-09 14:00:00|11248.9|11244.9|11250.4|11246.4|11269.2|11265.2|11237.9|11233.9|14870
1736434800000|2025-01-09 15:00:00|11253.6|11249.6|11231.7|11227.7|11253.6|11249.6|11225.4|11221.4|12943
1736438400000|2025-01-09 16:00:00|11234.8|11230.8|11234.8|11230.8|11253.6|11249.6|11231.7|11227.7|9054
1736442000000|2025-01-09 17:00:00|11237.9|11233.9|11216.1|11212.1|11237.9|11233.9|11206.7|11202.7|12201
1736445600000|2025-01-09 18:00:00|11212.9|11208.9|11209.8|11205.8|11219.2|11215.2|11200.4|11196.4|4498
1736463600000|2025-01-09 23:00:00|11206.7|11202.7|11222.3|11218.3|11225.4|11221.4|11206.7|11202.7|1794
1736467200000|2025-01-10 00:00:00|11219.2|11215.2|11216.1|11212.1|11222.3|11218.3|11209.8|11205.8|1672
1736470800000|2025-01-10 01:00:00|11212.9|11208.9|11209.8|11205.8|11219.2|11215.2|11203.6|11199.6|1595
1736474400000|2025-01-10 02:00:00|11212.9|11208.9|11212.9|11208.9|11212.9|11208.9|11206.7|11202.7|716
1736478000000|2025-01-10 03:00:00|11209.8|11205.8|11209.8|11205.8|11209.8|11205.8|11203.6|11199.6|614
1736481600000|2025-01-10 04:00:00|11206.7|11202.7|11197.3|11193.3|11209.8|11205.8|11194.2|11190.2|879
1736485200000|2025-01-10 05:00:00|11195.8|11191.8|11194.2|11190.2|11200.4|11196.4|11187.9|11183.9|1219
1736488800000|2025-01-10 06:00:00|11191.1|11187.1|11191.1|11187.1|11194.2|11190.2|11184.8|11180.8|1298
1736492400000|2025-01-10 07:00:00|11194.2|11190.2|11194.2|11190.2|11197.3|11193.3|11191.1|11187.1|2439
1736496000000|2025-01-10 08:00:00|11195.8|11191.8|11191.1|11187.1|11203.6|11199.6|11181.7|11177.7|4646
1736499600000|2025-01-10 09:00:00|11194.2|11190.2|11194.2|11190.2|11206.7|11202.7|11187.9|11183.9|3505
1736503200000|2025-01-10 10:00:00|11191.1|11187.1|11194.2|11190.2|11203.6|11199.6|11187.9|11183.9|3133
1736506800000|2025-01-10 11:00:00|11191.1|11187.1|11191.1|11187.1|11194.2|11190.2|11184.8|11180.8|2977
1736510400000|2025-01-10 12:00:00|11194.2|11190.2|11200.4|11196.4|11209.8|11205.8|11191.1|11187.1|8051
1736514000000|2025-01-10 13:00:00|11203.6|11199.6|11109.8|11105.8|11206.7|11202.7|11087.9|11083.9|43942
1736517600000|2025-01-10 14:00:00|11106.7|11102.7|11136.4|11132.4|11162.9|11158.9|11100.4|11096.4|39561
1736521200000|2025-01-10 15:00:00|11134.8|11130.8|11162.9|11158.9|11178.6|11174.6|11116.1|11112.1|31786
1736524800000|2025-01-10 16:00:00|11159.8|11155.8|11137.9|11133.9|11162.9|11158.9|11134.8|11130.8|20418
1736528400000|2025-01-10 17:00:00|11141.1|11137.1|11144.2|11140.2|11153.6|11149.6|11125.4|11121.4|12524
1736532000000|2025-01-10 18:00:00|11147.3|11143.3|11134.8|11130.8|11147.3|11143.3|11119.2|11115.2|13708
1736535600000|2025-01-10 19:00:00|11131.7|11127.7|11125.4|11121.4|11137.9|11133.9|11122.3|11118.3|15518
1736539200000|2025-01-10 20:00:00|11128.6|11124.6|11131.7|11127.7|11134.8|11130.8|11116.1|11112.1|13826
1736542800000|2025-01-10 21:00:00|11128.6|11124.6|11137.9|11133.9|11144.2|11140.2|11128.6|11124.6|9261
1736722800000|2025-01-12 23:00:00|11141.1|11137.1|11122.3|11118.3|11141.1|11137.1|11116.1|11112.1|3240
1736726400000|2025-01-13 00:00:00|11125.4|11121.4|11125.4|11121.4|11131.7|11127.7|11122.3|11118.3|1663
1736730000000|2025-01-13 01:00:00|11122.3|11118.3|11112.9|11108.9|11122.3|11118.3|11111.4|11107.4|1699
1736733600000|2025-01-13 02:00:00|11109.8|11105.8|11103.6|11099.6|11112.9|11108.9|11100.4|11096.4|1625
1736737200000|2025-01-13 03:00:00|11100.4|11096.4|11100.4|11096.4|11103.6|11099.6|11097.3|11093.3|1700
1736740800000|2025-01-13 04:00:00|11097.3|11093.3|11103.6|11099.6|11103.6|11099.6|11097.3|11093.3|708
1736744400000|2025-01-13 05:00:00|11100.4|11096.4|11103.6|11099.6|11106.7|11102.7|11100.4|11096.4|666
1736748000000|2025-01-13 06:00:00|11106.7|11102.7|11100.4|11096.4|11106.7|11102.7|11097.3|11093.3|970
1736751600000|2025-01-13 07:00:00|11097.3|11093.3|11112.9|11108.9|11116.1|11112.1|11097.3|11093.3|4113
1736755200000|2025-01-13 08:00:00|11109.8|11105.8|11100.4|11096.4|11119.2|11115.2|11097.3|11093.3|5308
1736758800000|2025-01-13 09:00:00|11103.6|11099.6|11112.9|11108.9|11116.1|11112.1|11097.3|11093.3|5452
1736762400000|2025-01-13 10:00:00|11109.8|11105.8|11122.3|11118.3|11125.4|11121.4|11097.3|11093.3|4800
1736766000000|2025-01-13 11:00:00|11119.2|11115.2|11119.2|11115.2|11128.6|11124.6|11116.1|11112.1|4531
1736769600000|2025-01-13 12:00:00|11116.1|11112.1|11144.2|11140.2|11147.3|11143.3|11112.9|11108.9|8593
1736773200000|2025-01-13 13:00:00|11141.1|11137.1|11125.4|11121.4|11147.3|11143.3|11125.4|11121.4|15537
1736776800000|2025-01-13 14:00:00|11122.3|11118.3|11122.3|11118.3|11141.1|11137.1|11116.1|11112.1|12770
1736780400000|2025-01-13 15:00:00|11125.4|11121.4|11106.7|11102.7|11134.8|11130.8|11097.3|11093.3|15507
1736784000000|2025-01-13 16:00:00|11109.8|11105.8|11084.8|11080.8|11112.9|11108.9|11081.7|11077.7|15715
1736787600000|2025-01-13 17:00:00|11081.7|11077.7|11119.2|11115.2|11119.2|11115.2|11081.7|11077.7|13870
1736791200000|2025-01-13 18:00:00|11122.3|11118.3|11122.3|11118.3|11125.4|11121.4|11109.8|11105.8|9122
1736794800000|2025-01-13 19:00:00|11119.2|11115.2|11084.8|11080.8|11122.3|11118.3|11084.8|11080.8|11661
1736798400000|2025-01-13 20:00:00|11086.4|11082.4|11106.7|11102.7|11109.8|11105.8|11084.8|11080.8|13440
1736802000000|2025-01-13 21:00:00|11103.6|11099.6|11116.1|11112.1|11119.2|11115.2|11097.3|11093.3|11457
1736809200000|2025-01-13 23:00:00|11122.3|11118.3|11134.8|11130.8|11141.1|11137.1|11119.2|11115.2|3042
1736812800000|2025-01-14 00:00:00|11137.9|11133.9|11125.4|11121.4|11137.9|11133.9|11122.3|11118.3|3210
1736816400000|2025-01-14 01:00:00|11128.6|11124.6|11128.6|11124.6|11134.8|11130.8|11125.4|11121.4|1714
1736820000000|2025-01-14 02:00:00|11125.4|11121.4|11125.4|11121.4|11131.7|11127.7|11122.3|11118.3|2483
1736823600000|2025-01-14 03:00:00|11122.3|11118.3|11128.6|11124.6|11131.7|11127.7|11122.3|11118.3|1181
1736827200000|2025-01-14 04:00:00|11131.7|11127.7|11137.9|11133.9|11137.9|11133.9|11128.6|11124.6|1448
1736830800000|2025-01-14 05:00:00|11134.8|11130.8|11137.9|11133.9|11141.1|11137.1|11131.7|11127.7|1612
1736834400000|2025-01-14 06:00:00|11134.8|11130.8|11131.7|11127.7|11141.1|11137.1|11131.7|11127.7|1044
1736838000000|2025-01-14 07:00:00|11128.6|11124.6|11147.3|11143.3|11147.3|11143.3|11122.3|11118.3|2552
1736841600000|2025-01-14 08:00:00|11150.4|11146.4|11125.4|11121.4|11150.4|11146.4|11125.4|11121.4|4064
1736845200000|2025-01-14 09:00:00|11122.3|11118.3|11116.1|11112.1|11125.4|11121.4|11112.9|11108.9|3051
1736848800000|2025-01-14 10:00:00|11114.5|11110.5|11112.9|11108.9|11116.1|11112.1|11106.7|11102.7|2495
1736852400000|2025-01-14 11:00:00|11109.8|11105.8|11097.3|11093.3|11109.8|11105.8|11094.2|11090.2|4068
1736856000000|2025-01-14 12:00:00|11094.2|11090.2|11094.2|11090.2|11100.4|11096.4|11087.9|11083.9|8894
1736859600000|2025-01-14 13:00:00|11097.3|11093.3|11094.2|11090.2|11141.1|11137.1|11084.8|11080.8|32561
1736863200000|2025-01-14 14:00:00|11097.3|11093.3|11078.6|11074.6|11109.8|11105.8|11075.4|11071.4|20499
1736866800000|2025-01-14 15:00:00|11081.7|11077.7|11084.8|11080.8|11094.2|11090.2|11069.2|11065.2|11895
1736870400000|2025-01-14 16:00:00|11087.9|11083.9|11084.8|11080.8|11100.4|11096.4|11078.6|11074.6|11131
1736874000000|2025-01-14 17:00:00|11087.9|11083.9|11066.1|11062.1|11087.9|11083.9|11062.9|11058.9|11018
1736877600000|2025-01-14 18:00:00|11062.9|11058.9|11084.8|11080.8|11084.8|11080.8|11062.9|11058.9|10032
1736881200000|2025-01-14 19:00:00|11081.7|11077.7|11091.1|11087.1|11097.3|11093.3|11078.6|11074.6|8617
1736884800000|2025-01-14 20:00:00|11094.2|11090.2|11094.2|11090.2|11100.4|11096.4|11084.8|11080.8|10104
1736888400000|2025-01-14 21:00:00|11097.3|11093.3|11097.3|11093.3|11106.7|11102.7|11094.2|11090.2|11178
1736895600000|2025-01-14 23:00:00|11102|11098|11103.6|11099.6|11106.7|11102.7|11100.4|11096.4|1139
1736899200000|2025-01-15 00:00:00|11106.7|11102.7|11106.7|11102.7|11109.8|11105.8|11103.6|11099.6|848
1736902800000|2025-01-15 01:00:00|11103.6|11099.6|11106.7|11102.7|11106.7|11102.7|11103.6|11099.6|660
1736906400000|2025-01-15 02:00:00|11105.1|11101.1|11109.8|11105.8|11112.9|11108.9|11105.1|11101.1|1273
1736910000000|2025-01-15 03:00:00|11106.7|11102.7|11112.9|11108.9|11116.1|11112.1|11106.7|11102.7|1215
1736913600000|2025-01-15 04:00:00|11116.1|11112.1|11112.9|11108.9|11116.1|11112.1|11109.8|11105.8|823
1736917200000|2025-01-15 05:00:00|11116.1|11112.1|11116.1|11112.1|11119.2|11115.2|11112.9|11108.9|1209
1736920800000|2025-01-15 06:00:00|11112.9|11108.9|11112.9|11108.9|11119.2|11115.2|11109.8|11105.8|1455
1736924400000|2025-01-15 07:00:00|11109.8|11105.8|11128.6|11124.6|11131.7|11127.7|11109.8|11105.8|3926
1736928000000|2025-01-15 08:00:00|11125.4|11121.4|11109.8|11105.8|11128.6|11124.6|11103.6|11099.6|4939
1736931600000|2025-01-15 09:00:00|11112.9|11108.9|11119.2|11115.2|11125.4|11121.4|11109.8|11105.8|3083
1736935200000|2025-01-15 10:00:00|11116.1|11112.1|11116.1|11112.1|11122.3|11118.3|11112.9|11108.9|3154
1736938800000|2025-01-15 11:00:00|11119.2|11115.2|11134.8|11130.8|11134.8|11130.8|11116.1|11112.1|5169
1736942400000|2025-01-15 12:00:00|11131.7|11127.7|11134.8|11130.8|11144.2|11140.2|11128.6|11124.6|7526
1736946000000|2025-01-15 13:00:00|11137.9|11133.9|11237.9|11233.9|11250.4|11246.4|11131.7|11127.7|43885
1736949600000|2025-01-15 14:00:00|11234.8|11230.8|11272.3|11268.3|11275.4|11271.4|11231.7|11227.7|36691
1736953200000|2025-01-15 15:00:00|11269.2|11265.2|11266.1|11262.1|11294.2|11290.2|11253.6|11249.6|31318
1736956800000|2025-01-15 16:00:00|11262.9|11258.9|11237.9|11233.9|11262.9|11258.9|11231.7|11227.7|22049
1736960400000|2025-01-15 17:00:00|11239.5|11235.5|11247.3|11243.3|11259.8|11255.8|11234.8|11230.8|11653
1736964000000|2025-01-15 18:00:00|11250.4|11246.4|11256.7|11252.7|11259.8|11255.8|11244.2|11240.2|7522
1736967600000|2025-01-15 19:00:00|11253.6|11249.6|11256.7|11252.7|11259.8|11255.8|11247.3|11243.3|15994
1736971200000|2025-01-15 20:00:00|11253.6|11249.6|11259.8|11255.8|11262.9|11258.9|11247.3|11243.3|16281
1736974800000|2025-01-15 21:00:00|11262.9|11258.9|11245.8|11241.8|11262.9|11258.9|11244.2|11240.2|23648
1736982000000|2025-01-15 23:00:00|11241.1|11237.1|11250.4|11246.4|11250.4|11246.4|11241.1|11237.1|1206
1736985600000|2025-01-16 00:00:00|11248.9|11244.9|11241.1|11237.1|11250.4|11246.4|11237.9|11233.9|2069
1736989200000|2025-01-16 01:00:00|11242.6|11238.6|11247.3|11243.3|11247.3|11243.3|11234.8|11230.8|1919
1736992800000|2025-01-16 02:00:00|11250.4|11246.4|11244.2|11240.2|11250.4|11246.4|11241.1|11237.1|2197
1736996400000|2025-01-16 03:00:00|11247.3|11243.3|11253.6|11249.6|11253.6|11249.6|11244.2|11240.2|1752
1737000000000|2025-01-16 04:00:00|11250.4|11246.4|11247.3|11243.3|11253.6|11249.6|11245.8|11241.8|889
1737003600000|2025-01-16 05:00:00|11250.4|11246.4|11250.4|11246.4|11256.7|11252.7|11250.4|11246.4|1381
1737007200000|2025-01-16 06:00:00|11253.6|11249.6|11262.9|11258.9|11266.1|11262.1|11247.3|11243.3|2234
1737010800000|2025-01-16 07:00:00|11259.8|11255.8|11244.2|11240.2|11262.9|11258.9|11237.9|11233.9|3848
1737014400000|2025-01-16 08:00:00|11241.1|11237.1|11244.2|11240.2|11250.4|11246.4|11234.8|11230.8|4682
1737018000000|2025-01-16 09:00:00|11241.1|11237.1|11247.3|11243.3|11247.3|11243.3|11234.8|11230.8|4122
1737021600000|2025-01-16 10:00:00|11244.2|11240.2|11250.4|11246.4|11250.4|11246.4|11241.1|11237.1|2684
1737025200000|2025-01-16 11:00:00|11248.9|11244.9|11237.9|11233.9|11248.9|11244.9|11231.7|11227.7|3071
1737028800000|2025-01-16 12:00:00|11241.1|11237.1|11219.2|11215.2|11241.1|11237.1|11216.1|11212.1|8850
1737032400000|2025-01-16 13:00:00|11212.9|11208.9|11231.7|11227.7|11244.2|11240.2|11209.8|11205.8|26461
1737036000000|2025-01-16 14:00:00|11234.8|11230.8|11228.6|11224.6|11256.7|11252.7|11219.2|11215.2|28510
1737039600000|2025-01-16 15:00:00|11231.7|11227.7|11266.1|11262.1|11269.2|11265.2|11222.3|11218.3|25563
1737043200000|2025-01-16 16:00:00|11269.2|11265.2|11291.1|11287.1|11309.8|11305.8|11266.1|11262.1|27387
1737046800000|2025-01-16 17:00:00|11287.9|11283.9|11300.4|11296.4|11309.8|11305.8|11284.8|11280.8|13988
1737050400000|2025-01-16 18:00:00|11297.3|11293.3|11309.8|11305.8|11316.1|11312.1|11297.3|11293.3|12769
1737054000000|2025-01-16 19:00:00|11312.9|11308.9|11303.6|11299.6|11328.6|11324.6|11303.6|11299.6|20958
1737057600000|2025-01-16 20:00:00|11300.4|11296.4|11300.4|11296.4|11309.8|11305.8|11294.2|11290.2|15722
1737061200000|2025-01-16 21:00:00|11297.3|11293.3|11291.1|11287.1|11297.3|11293.3|11287.9|11283.9|11007
1737068400000|2025-01-16 23:00:00|11287.9|11283.9|11284.8|11280.8|11287.9|11283.9|11281.7|11277.7|1269
1737072000000|2025-01-17 00:00:00|11287.9|11283.9|11291.1|11287.1|11294.2|11290.2|11284.8|11280.8|1275
1737075600000|2025-01-17 01:00:00|11294.2|11290.2|11294.2|11290.2|11297.3|11293.3|11287.9|11283.9|1464
1737079200000|2025-01-17 02:00:00|11291.1|11287.1|11291.1|11287.1|11297.3|11293.3|11291.1|11287.1|612
1737082800000|2025-01-17 03:00:00|11294.2|11290.2|11287.9|11283.9|11294.2|11290.2|11287.9|11283.9|458
1737086400000|2025-01-17 04:00:00|11284.8|11280.8|11294.2|11290.2|11294.2|11290.2|11284.8|11280.8|945
1737090000000|2025-01-17 05:00:00|11291.1|11287.1|11291.1|11287.1|11294.2|11290.2|11287.9|11283.9|904
1737093600000|2025-01-17 06:00:00|11294.2|11290.2|11287.9|11283.9|11294.2|11290.2|11287.9|11283.9|1731
1737097200000|2025-01-17 07:00:00|11291.1|11287.1|11306.7|11302.7|11309.8|11305.8|11287.9|11283.9|3318
1737100800000|2025-01-17 08:00:00|11309.8|11305.8|11312.9|11308.9|11319.2|11315.2|11309.8|11305.8|6748
1737104400000|2025-01-17 09:00:00|11309.8|11305.8|11306.7|11302.7|11322.3|11318.3|11306.7|11302.7|5405
1737108000000|2025-01-17 10:00:00|11303.6|11299.6|11312.9|11308.9|11319.2|11315.2|11303.6|11299.6|3842
1737111600000|2025-01-17 11:00:00|11316.1|11312.1|11328.6|11324.6|11331.7|11327.7|11316.1|11312.1|4903
1737115200000|2025-01-17 12:00:00|11331.7|11327.7|11344.2|11340.2|11347.3|11343.3|11328.6|11324.6|10701
1737118800000|2025-01-17 13:00:00|11347.3|11343.3|11347.3|11343.3|11366.1|11362.1|11341.1|11337.1|24574
1737122400000|2025-01-17 14:00:00|11344.2|11340.2|11316.1|11312.1|11353.6|11349.6|11309.8|11305.8|20464
1737126000000|2025-01-17 15:00:00|11319.2|11315.2|11322.3|11318.3|11334.8|11330.8|11316.1|11312.1|15287
1737129600000|2025-01-17 16:00:00|11319.2|11315.2|11297.3|11293.3|11322.3|11318.3|11294.2|11290.2|14052
1737133200000|2025-01-17 17:00:00|11300.4|11296.4|11316.1|11312.1|11319.2|11315.2|11297.3|11293.3|8047
1737136800000|2025-01-17 18:00:00|11319.2|11315.2|11312.9|11308.9|11325.4|11321.4|11312.9|11308.9|9596
1737140400000|2025-01-17 19:00:00|11311.4|11307.4|11309.8|11305.8|11316.1|11312.1|11303.6|11299.6|12702
1737144000000|2025-01-17 20:00:00|11306.7|11302.7|11309.8|11305.8|11316.1|11312.1|11306.7|11302.7|7214
1737147600000|2025-01-17 21:00:00|11312.9|11308.9|11291.1|11287.1|11312.9|11308.9|11291.1|11287.1|5753
1737327600000|2025-01-19 23:00:00|11287.9|11283.9|11284.8|11280.8|11295.8|11291.8|11281.7|11277.7|3868
1737331200000|2025-01-20 00:00:00|11287.9|11283.9|11291.1|11287.1|11291.1|11287.1|11281.7|11277.7|1026
1737334800000|2025-01-20 01:00:00|11294.2|11290.2|11291.1|11287.1|11297.3|11293.3|11284.8|11280.8|1454
1737338400000|2025-01-20 02:00:00|11294.2|11290.2|11294.2|11290.2|11297.3|11293.3|11287.9|11283.9|775
1737342000000|2025-01-20 03:00:00|11297.3|11293.3|11297.3|11293.3|11300.4|11296.4|11297.3|11293.3|171
1737345600000|2025-01-20 04:00:00|11298.9|11294.9|11294.2|11290.2|11300.4|11296.4|11287.9|11283.9|425
1737349200000|2025-01-20 05:00:00|11295.8|11291.8|11291.1|11287.1|11300.4|11296.4|11291.1|11287.1|599
1737352800000|2025-01-20 06:00:00|11287.9|11283.9|11284.8|11280.8|11291.1|11287.1|11284.8|11280.8|1537
1737356400000|2025-01-20 07:00:00|11281.7|11277.7|11294.2|11290.2|11300.4|11296.4|11281.7|11277.7|2554
1737360000000|2025-01-20 08:00:00|11297.3|11293.3|11281.7|11277.7|11297.3|11293.3|11272.3|11268.3|3161
1737363600000|2025-01-20 09:00:00|11278.6|11274.6|11269.2|11265.2|11281.7|11277.7|11269.2|11265.2|1594
1737367200000|2025-01-20 10:00:00|11272.3|11268.3|11269.2|11265.2|11275.4|11271.4|11266.1|11262.1|2049
1737370800000|2025-01-20 11:00:00|11272.3|11268.3|11269.2|11265.2|11278.6|11274.6|11269.2|11265.2|939
1737374400000|2025-01-20 12:00:00|11267.6|11263.6|11259.8|11255.8|11269.2|11265.2|11253.6|11249.6|2710
1737378000000|2025-01-20 13:00:00|11262.9|11258.9|11306.7|11302.7|11306.7|11302.7|11256.7|11252.7|8039
1737381600000|2025-01-20 14:00:00|11309.8|11305.8|11328.6|11324.6|11337.9|11333.9|11303.6|11299.6|7418
1737385200000|2025-01-20 15:00:00|11325.4|11321.4|11331.7|11327.7|11334.8|11330.8|11319.2|11315.2|4240
1737388800000|2025-01-20 16:00:00|11334.8|11330.8|11325.4|11321.4|11337.9|11333.9|11322.3|11318.3|2435
1737392400000|2025-01-20 17:00:00|11322.3|11318.3|11334.8|11330.8|11334.8|11330.8|11306.7|11302.7|2618
1737414000000|2025-01-20 23:00:00|11344.2|11340.2|11370.8|11366.8|11378.6|11374.6|11334.8|11330.8|5201
1737417600000|2025-01-21 00:00:00|11369.2|11365.2|11356.7|11352.7|11391.1|11387.1|11344.2|11340.2|6370
1737421200000|2025-01-21 01:00:00|11353.6|11349.6|11381.7|11377.7|11394.2|11390.2|11344.2|11340.2|5555
1737424800000|2025-01-21 02:00:00|11383.3|11379.3|11394.2|11390.2|11397.3|11393.3|11381.7|11377.7|2418
1737428400000|2025-01-21 03:00:00|11397.3|11393.3|11397.3|11393.3|11409.8|11405.8|11394.2|11390.2|3225
1737432000000|2025-01-21 04:00:00|11395.8|11391.8|11400.4|11396.4|11400.4|11396.4|11394.2|11390.2|810
1737435600000|2025-01-21 05:00:00|11403.6|11399.6|11389.5|11385.5|11403.6|11399.6|11387.9|11383.9|2082
1737439200000|2025-01-21 06:00:00|11391.1|11387.1|11375.4|11371.4|11391.1|11387.1|11375.4|11371.4|3783
1737442800000|2025-01-21 07:00:00|11378.6|11374.6|11366.1|11362.1|11387.9|11383.9|11362.9|11358.9|5555
1737446400000|2025-01-21 08:00:00|11362.9|11358.9|11356.7|11352.7|11369.2|11365.2|11353.6|11349.6|5213
1737450000000|2025-01-21 09:00:00|11353.6|11349.6|11366.1|11362.1|11369.2|11365.2|11350.4|11346.4|5244
1737453600000|2025-01-21 10:00:00|11369.2|11365.2|11353.6|11349.6|11372.3|11368.3|11353.6|11349.6|3332
1737457200000|2025-01-21 11:00:00|11356.7|11352.7|11341.1|11337.1|11356.7|11352.7|11341.1|11337.1|3861
1737460800000|2025-01-21 12:00:00|11344.2|11340.2|11350.4|11346.4|11369.2|11365.2|11341.1|11337.1|5490
1737464400000|2025-01-21 13:00:00|11347.3|11343.3|11381.7|11377.7|11391.1|11387.1|11347.3|11343.3|14199
1737468000000|2025-01-21 14:00:00|11383.3|11379.3|11356.7|11352.7|11387.9|11383.9|11350.4|11346.4|16329
1737471600000|2025-01-21 15:00:00|11359.8|11355.8|11381.7|11377.7|11403.6|11399.6|11353.6|11349.6|16500
1737475200000|2025-01-21 16:00:00|11384.8|11380.8|11372.3|11368.3|11384.8|11380.8|11362.9|11358.9|11541
1737478800000|2025-01-21 17:00:00|11369.2|11365.2|11359.8|11355.8|11375.4|11371.4|11356.7|11352.7|11085
1737482400000|2025-01-21 18:00:00|11356.7|11352.7|11372.3|11368.3|11375.4|11371.4|11356.7|11352.7|7748
1737486000000|2025-01-21 19:00:00|11369.2|11365.2|11366.1|11362.1|11378.6|11374.6|11362.9|11358.9|12378
1737489600000|2025-01-21 20:00:00|11362.9|11358.9|11381.7|11377.7|11381.7|11377.7|11362.9|11358.9|8241
1737493200000|2025-01-21 21:00:00|11378.6|11374.6|11353.6|11349.6|11381.7|11377.7|11353.6|11349.6|10249
1737500400000|2025-01-21 23:00:00|11356.7|11352.7|11356.7|11352.7|11356.7|11352.7|11344.2|11340.2|1311
1737504000000|2025-01-22 00:00:00|11353.6|11349.6|11341.1|11337.1|11356.7|11352.7|11341.1|11337.1|2731
1737507600000|2025-01-22 01:00:00|11344.2|11340.2|11347.3|11343.3|11350.4|11346.4|11341.1|11337.1|2628
1737511200000|2025-01-22 02:00:00|11348.9|11344.9|11344.2|11340.2|11350.4|11346.4|11344.2|11340.2|2073
1737514800000|2025-01-22 03:00:00|11347.3|11343.3|11341.1|11337.1|11347.3|11343.3|11334.8|11330.8|1965
1737518400000|2025-01-22 04:00:00|11344.2|11340.2|11350.4|11346.4|11350.4|11346.4|11344.2|11340.2|997
1737522000000|2025-01-22 05:00:00|11347.3|11343.3|11353.6|11349.6|11353.6|11349.6|11347.3|11343.3|445
1737525600000|2025-01-22 06:00:00|11356.7|11352.7|11362.9|11358.9|11366.1|11362.1|11356.7|11352.7|956
1737529200000|2025-01-22 07:00:00|11366.1|11362.1|11353.6|11349.6|11366.1|11362.1|11353.6|11349.6|2898
1737532800000|2025-01-22 08:00:00|11356.7|11352.7|11381.7|11377.7|11394.2|11390.2|11350.4|11346.4|6376
1737536400000|2025-01-22 09:00:00|11378.6|11374.6|11378.6|11374.6|11384.8|11380.8|11369.2|11365.2|4174
1737540000000|2025-01-22 10:00:00|11375.4|11371.4|11369.2|11365.2|11375.4|11371.4|11366.1|11362.1|3203
1737543600000|2025-01-22 11:00:00|11372.3|11368.3|11359.8|11355.8|11372.3|11368.3|11359.8|11355.8|2666
1737547200000|2025-01-22 12:00:00|11358.3|11354.3|11375.4|11371.4|11375.4|11371.4|11353.6|11349.6|5890
1737550800000|2025-01-22 13:00:00|11378.6|11374.6|11384.8|11380.8|11391.1|11387.1|11372.3|11368.3|10107
1737554400000|2025-01-22 14:00:00|11381.7|11377.7|11366.1|11362.1|11387.9|11383.9|11359.8|11355.8|11210
1737558000000|2025-01-22 15:00:00|11369.2|11365.2|11341.1|11337.1|11381.7|11377.7|11341.1|11337.1|19878
1737561600000|2025-01-22 16:00:00|11337.9|11333.9|11334.8|11330.8|11356.7|11352.7|11334.8|11330.8|14752
1737565200000|2025-01-22 17:00:00|11337.9|11333.9|11325.4|11321.4|11341.1|11337.1|11322.3|11318.3|23281
1737568800000|2025-01-22 18:00:00|11327|11323|11341.1|11337.1|11344.2|11340.2|11325.4|11321.4|14820
1737572400000|2025-01-22 19:00:00|11344.2|11340.2|11344.2|11340.2|11350.4|11346.4|11337.9|11333.9|12309
1737576000000|2025-01-22 20:00:00|11347.3|11343.3|11344.2|11340.2|11356.7|11352.7|11341.1|11337.1|10294
1737579600000|2025-01-22 21:00:00|11341.1|11337.1|11328.6|11324.6|11347.3|11343.3|11328.6|11324.6|8412
1737586800000|2025-01-22 23:00:00|11331.7|11327.7|11334.8|11330.8|11337.9|11333.9|11331.7|11327.7|916
1737590400000|2025-01-23 00:00:00|11337.9|11333.9|11341.1|11337.1|11341.1|11337.1|11331.7|11327.7|1532
1737594000000|2025-01-23 01:00:00|11339.5|11335.5|11334.8|11330.8|11341.1|11337.1|11331.7|11327.7|1669
1737597600000|2025-01-23 02:00:00|11337.9|11333.9|11341.1|11337.1|11341.1|11337.1|11334.8|11330.8|778
1737601200000|2025-01-23 03:00:00|11337.9|11333.9|11341.1|11337.1|11341.1|11337.1|11337.9|11333.9|460
1737604800000|2025-01-23 04:00:00|11342.6|11338.6|11337.9|11333.9|11344.2|11340.2|11337.9|11333.9|710
1737608400000|2025-01-23 05:00:00|11334.8|11330.8|11334.8|11330.8|11337.9|11333.9|11331.7|11327.7|777
1737612000000|2025-01-23 06:00:00|11337.9|11333.9|11337.9|11333.9|11341.1|11337.1|11334.8|11330.8|1195
1737615600000|2025-01-23 07:00:00|11341.1|11337.1|11344.2|11340.2|11350.4|11346.4|11334.8|11330.8|2627
1737619200000|2025-01-23 08:00:00|11347.3|11343.3|11331.7|11327.7|11347.3|11343.3|11328.6|11324.6|3629
1737622800000|2025-01-23 09:00:00|11328.6|11324.6|11312.9|11308.9|11328.6|11324.6|11306.7|11302.7|6329
1737626400000|2025-01-23 10:00:00|11316.1|11312.1|11300.4|11296.4|11319.2|11315.2|11297.3|11293.3|5250
1737630000000|2025-01-23 11:00:00|11303.6|11299.6|11297.3|11293.3|11306.7|11302.7|11291.1|11287.1|4669
1737633600000|2025-01-23 12:00:00|11300.4|11296.4|11278.6|11274.6|11300.4|11296.4|11278.6|11274.6|9196
1737637200000|2025-01-23 13:00:00|11275.4|11271.4|11306.7|11302.7|11322.3|11318.3|11275.4|11271.4|19012
1737640800000|2025-01-23 14:00:00|11309.8|11305.8|11272.3|11268.3|11309.8|11305.8|11256.7|11252.7|23871
1737644400000|2025-01-23 15:00:00|11269.2|11265.2|11275.4|11271.4|11287.9|11283.9|11266.1|11262.1|14752
1737648000000|2025-01-23 16:00:00|11272.3|11268.3|11272.3|11268.3|11300.4|11296.4|11262.9|11258.9|22407
1737651600000|2025-01-23 17:00:00|11275.4|11271.4|11284.8|11280.8|11284.8|11280.8|11259.8|11255.8|11404
1737655200000|2025-01-23 18:00:00|11281.7|11277.7|11275.4|11271.4|11287.9|11283.9|11269.2|11265.2|8854
1737658800000|2025-01-23 19:00:00|11278.6|11274.6|11291.1|11287.1|11297.3|11293.3|11272.3|11268.3|11459
1737662400000|2025-01-23 20:00:00|11294.2|11290.2|11291.1|11287.1|11297.3|11293.3|11284.8|11280.8|15405
1737666000000|2025-01-23 21:00:00|11287.9|11283.9|11287.9|11283.9|11291.1|11287.1|11281.7|11277.7|5468
1737673200000|2025-01-23 23:00:00|11289.5|11285.5|11294.2|11290.2|11294.2|11290.2|11287.9|11283.9|1194
1737676800000|2025-01-24 00:00:00|11291.1|11287.1|11291.1|11287.1|11294.2|11290.2|11287.9|11283.9|1078
1737680400000|2025-01-24 01:00:00|11294.2|11290.2|11297.3|11293.3|11300.4|11296.4|11287.9|11283.9|1580
1737684000000|2025-01-24 02:00:00|11300.4|11296.4|11312.9|11308.9|11316.1|11312.1|11297.3|11293.3|2529
1737687600000|2025-01-24 03:00:00|11309.8|11305.8|11309.8|11305.8|11312.9|11308.9|11306.7|11302.7|2067
1737691200000|2025-01-24 04:00:00|11308.3|11304.3|11303.6|11299.6|11309.8|11305.8|11300.4|11296.4|1057
1737694800000|2025-01-24 05:00:00|11306.7|11302.7|11300.4|11296.4|11306.7|11302.7|11297.3|11293.3|1436
1737698400000|2025-01-24 06:00:00|11302|11298|11312.9|11308.9|11316.1|11312.1|11300.4|11296.4|3488
1737702000000|2025-01-24 07:00:00|11316.1|11312.1|11309.8|11305.8|11322.3|11318.3|11306.7|11302.7|3488
1737705600000|2025-01-24 08:00:00|11312.9|11308.9|11306.7|11302.7|11328.6|11324.6|11303.6|11299.6|8034
1737709200000|2025-01-24 09:00:00|11309.8|11305.8|11297.3|11293.3|11322.3|11318.3|11287.9|11283.9|5840
1737712800000|2025-01-24 10:00:00|11294.2|11290.2|11297.3|11293.3|11303.6|11299.6|11291.1|11287.1|3690
1737716400000|2025-01-24 11:00:00|11300.4|11296.4|11284.8|11280.8|11303.6|11299.6|11284.8|11280.8|4732
1737720000000|2025-01-24 12:00:00|11287.9|11283.9|11287.9|11283.9|11297.3|11293.3|11281.7|11277.7|3145
1737723600000|2025-01-24 13:00:00|11284.8|11280.8|11291.1|11287.1|11291.1|11287.1|11278.6|11274.6|7192
1737727200000|2025-01-24 14:00:00|11287.9|11283.9|11275.4|11271.4|11294.2|11290.2|11259.8|11255.8|17829
1737730800000|2025-01-24 15:00:00|11277|11273|11322.3|11318.3|11331.7|11327.7|11272.3|11268.3|20542
1737734400000|2025-01-24 16:00:00|11325.4|11321.4|11322.3|11318.3|11325.4|11321.4|11309.8|11305.8|9041
1737738000000|2025-01-24 17:00:00|11319.2|11315.2|11312.9|11308.9|11328.6|11324.6|11309.8|11305.8|8146
1737741600000|2025-01-24 18:00:00|11309.8|11305.8|11306.7|11302.7|11316.1|11312.1|11303.6|11299.6|9603
1737745200000|2025-01-24 19:00:00|11309.8|11305.8|11319.2|11315.2|11325.4|11321.4|11309.8|11305.8|19628
1737748800000|2025-01-24 20:00:00|11316.1|11312.1|11322.3|11318.3|11325.4|11321.4|11312.9|11308.9|9379
1737752400000|2025-01-24 21:00:00|11319.2|11315.2|11319.2|11315.2|11328.6|11324.6|11319.2|11315.2|6356
1737932400000|2025-01-26 23:00:00|11328.6|11324.6|11362.9|11358.9|11366.1|11362.1|11328.6|11324.6|7168
1737936000000|2025-01-27 00:00:00|11359.8|11355.8|11375.4|11371.4|11375.4|11371.4|11359.8|11355.8|6470
1737939600000|2025-01-27 01:00:00|11378.6|11374.6|11387.9|11383.9|11391.1|11387.1|11378.6|11374.6|4168
1737943200000|2025-01-27 02:00:00|11384.8|11380.8|11384.8|11380.8|11384.8|11380.8|11378.6|11374.6|3015
1737946800000|2025-01-27 03:00:00|11381.7|11377.7|11369.2|11365.2|11381.7|11377.7|11362.9|11358.9|2156
1737950400000|2025-01-27 04:00:00|11366.1|11362.1|11369.2|11365.2|11372.3|11368.3|11366.1|11362.1|1001
1737954000000|2025-01-27 05:00:00|11372.3|11368.3|11372.3|11368.3|11375.4|11371.4|11369.2|11365.2|2242
1737957600000|2025-01-27 06:00:00|11375.4|11371.4|11384.8|11380.8|11384.8|11380.8|11372.3|11368.3|2538
1737961200000|2025-01-27 07:00:00|11387.9|11383.9|11406.7|11402.7|11406.7|11402.7|11387.9|11383.9|9854
1737964800000|2025-01-27 08:00:00|11403.6|11399.6|11422.3|11418.3|11422.3|11418.3|11403.6|11399.6|10297
1737968400000|2025-01-27 09:00:00|11419.2|11415.2|11422.3|11418.3|11450.4|11446.4|11419.2|11415.2|9113
1737972000000|2025-01-27 10:00:00|11425.4|11421.4|11469.2|11465.2|11472.3|11468.3|11422.3|11418.3|12881
1737975600000|2025-01-27 11:00:00|11466.1|11462.1|11466.1|11462.1|11478.6|11474.6|11453.6|11449.6|14080
1737979200000|2025-01-27 12:00:00|11469.2|11465.2|11444.2|11440.2|11472.3|11468.3|11441.1|11437.1|14057
1737982800000|2025-01-27 13:00:00|11447.3|11443.3|11428.6|11424.6|11462.9|11458.9|11419.2|11415.2|23252
1737986400000|2025-01-27 14:00:00|11431.7|11427.7|11409.8|11405.8|11444.2|11440.2|11406.7|11402.7|21984
1737990000000|2025-01-27 15:00:00|11406.7|11402.7|11419.2|11415.2|11422.3|11418.3|11394.2|11390.2|20188
1737993600000|2025-01-27 16:00:00|11416.1|11412.1|11428.6|11424.6|11434.8|11430.8|11406.7|11402.7|22193
1737997200000|2025-01-27 17:00:00|11431.7|11427.7|11428.6|11424.6|11434.8|11430.8|11412.9|11408.9|10943
1738000800000|2025-01-27 18:00:00|11425.4|11421.4|11434.8|11430.8|11447.3|11443.3|11422.3|11418.3|15604
1738004400000|2025-01-27 19:00:00|11431.7|11427.7|11437.9|11433.9|11441.1|11437.1|11416.1|11412.1|14627
1738008000000|2025-01-27 20:00:00|11441.1|11437.1|11441.1|11437.1|11450.4|11446.4|11431.7|11427.7|12726
1738011600000|2025-01-27 21:00:00|11437.9|11433.9|11434.8|11430.8|11444.2|11440.2|11431.7|11427.7|8151
1738018800000|2025-01-27 23:00:00|11431.7|11427.7|11425.4|11421.4|11434.8|11430.8|11419.2|11415.2|2299
1738022400000|2025-01-28 00:00:00|11423.9|11419.9|11419.2|11415.2|11425.4|11421.4|11409.8|11405.8|2117
1738026000000|2025-01-28 01:00:00|11416.1|11412.1|11412.9|11408.9|11422.3|11418.3|11403.6|11399.6|2033
1738029600000|2025-01-28 02:00:00|11416.1|11412.1|11416.1|11412.1|11419.2|11415.2|11406.7|11402.7|2977
1738033200000|2025-01-28 03:00:00|11419.2|11415.2|11422.3|11418.3|11422.3|11418.3|11412.9|11408.9|648
1738036800000|2025-01-28 04:00:00|11419.2|11415.2|11412.9|11408.9|11422.3|11418.3|11409.8|11405.8|660
1738040400000|2025-01-28 05:00:00|11416.1|11412.1|11416.1|11412.1|11419.2|11415.2|11412.9|11408.9|712
1738044000000|2025-01-28 06:00:00|11419.2|11415.2|11412.9|11408.9|11422.3|11418.3|11409.8|11405.8|1248
1738047600000|2025-01-28 07:00:00|11416.1|11412.1|11406.7|11402.7|11425.4|11421.4|11406.7|11402.7|2411
1738051200000|2025-01-28 08:00:00|11403.6|11399.6|11400.4|11396.4|11409.8|11405.8|11394.2|11390.2|6154
1738054800000|2025-01-28 09:00:00|11403.6|11399.6|11394.2|11390.2|11406.7|11402.7|11384.8|11380.8|4856
1738058400000|2025-01-28 10:00:00|11397.3|11393.3|11394.2|11390.2|11409.8|11405.8|11391.1|11387.1|4514
1738062000000|2025-01-28 11:00:00|11397.3|11393.3|11391.1|11387.1|11400.4|11396.4|11391.1|11387.1|2095
1738065600000|2025-01-28 12:00:00|11394.2|11390.2|11400.4|11396.4|11403.6|11399.6|11391.1|11387.1|4202
1738069200000|2025-01-28 13:00:00|11402|11398|11397.3|11393.3|11412.9|11408.9|11384.8|11380.8|12259
1738072800000|2025-01-28 14:00:00|11400.4|11396.4|11403.6|11399.6|11422.3|11418.3|11391.1|11387.1|12263
1738076400000|2025-01-28 15:00:00|11405.1|11401.1|11378.6|11374.6|11409.8|11405.8|11375.4|11371.4|15306
1738080000000|2025-01-28 16:00:00|11381.7|11377.7|11381.7|11377.7|11387.9|11383.9|11372.3|11368.3|8540
1738083600000|2025-01-28 17:00:00|11384.8|11380.8|11387.9|11383.9|11394.2|11390.2|11378.6|11374.6|7473
1738087200000|2025-01-28 18:00:00|11391.1|11387.1|11394.2|11390.2|11416.1|11412.1|11391.1|11387.1|13037
1738090800000|2025-01-28 19:00:00|11397.3|11393.3|11409.8|11405.8|11412.9|11408.9|11391.1|11387.1|8186
1738094400000|2025-01-28 20:00:00|11412.9|11408.9|11422.3|11418.3|11428.6|11424.6|11406.7|11402.7|17516
1738098000000|2025-01-28 21:00:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11416.1|11412.1|10478
1738105200000|2025-01-28 23:00:00|11422.3|11418.3|11428.6|11424.6|11428.6|11424.6|11422.3|11418.3|1517
1738108800000|2025-01-29 00:00:00|11431.7|11427.7|11441.1|11437.1|11441.1|11437.1|11425.4|11421.4|1666
1738112400000|2025-01-29 01:00:00|11437.9|11433.9|11437.9|11433.9|11444.2|11440.2|11437.9|11433.9|926
1738116000000|2025-01-29 02:00:00|11441.1|11437.1|11441.1|11437.1|11444.2|11440.2|11437.9|11433.9|1031
1738119600000|2025-01-29 03:00:00|11444.2|11440.2|11444.2|11440.2|11444.2|11440.2|11441.1|11437.1|636
1738123200000|2025-01-29 04:00:00|11441.1|11437.1|11441.1|11437.1|11444.2|11440.2|11441.1|11437.1|271
1738126800000|2025-01-29 05:00:00|11444.2|11440.2|11441.1|11437.1|11444.2|11440.2|11437.9|11433.9|859
1738130400000|2025-01-29 06:00:00|11439.5|11435.5|11437.9|11433.9|11441.1|11437.1|11437.9|11433.9|1234
1738134000000|2025-01-29 07:00:00|11441.1|11437.1|11450.4|11446.4|11450.4|11446.4|11441.1|11437.1|2488
1738137600000|2025-01-29 08:00:00|11447.3|11443.3|11450.4|11446.4|11456.7|11452.7|11444.2|11440.2|4577
1738141200000|2025-01-29 09:00:00|11453.6|11449.6|11450.4|11446.4|11453.6|11449.6|11444.2|11440.2|3567
1738144800000|2025-01-29 10:00:00|11447.3|11443.3|11437.9|11433.9|11450.4|11446.4|11437.9|11433.9|3356
1738148400000|2025-01-29 11:00:00|11441.1|11437.1|11431.7|11427.7|11441.1|11437.1|11428.6|11424.6|4162
1738152000000|2025-01-29 12:00:00|11434.8|11430.8|11450.4|11446.4|11453.6|11449.6|11428.6|11424.6|8001
1738155600000|2025-01-29 13:00:00|11453.6|11449.6|11447.3|11443.3|11459.8|11455.8|11437.9|11433.9|19502
1738159200000|2025-01-29 14:00:00|11450.4|11446.4|11456.7|11452.7|11469.2|11465.2|11437.9|11433.9|17977
1738162800000|2025-01-29 15:00:00|11453.6|11449.6|11428.6|11424.6|11453.6|11449.6|11428.6|11424.6|13166
1738166400000|2025-01-29 16:00:00|11431.7|11427.7|11403.6|11399.6|11434.8|11430.8|11400.4|11396.4|17052
1738170000000|2025-01-29 17:00:00|11406.7|11402.7|11412.9|11408.9|11416.1|11412.1|11403.6|11399.6|8977
1738173600000|2025-01-29 18:00:00|11416.1|11412.1|11411.4|11407.4|11419.2|11415.2|11403.6|11399.6|10438
1738177200000|2025-01-29 19:00:00|11409.8|11405.8|11412.9|11408.9|11425.4|11421.4|11366.1|11362.1|30832
1738180800000|2025-01-29 20:00:00|11409.8|11405.8|11409.8|11405.8|11422.3|11418.3|11403.6|11399.6|18119
1738184400000|2025-01-29 21:00:00|11412.9|11408.9|11437.9|11433.9|11441.1|11437.1|11409.8|11405.8|8684
1738191600000|2025-01-29 23:00:00|11441.1|11437.1|11434.8|11430.8|11441.1|11437.1|11431.7|11427.7|1445
1738195200000|2025-01-30 00:00:00|11431.7|11427.7|11425.4|11421.4|11434.8|11430.8|11422.3|11418.3|3185
1738198800000|2025-01-30 01:00:00|11427|11423|11428.6|11424.6|11434.8|11430.8|11425.4|11421.4|1025
1738202400000|2025-01-30 02:00:00|11425.4|11421.4|11434.8|11430.8|11441.1|11437.1|11425.4|11421.4|1625
1738206000000|2025-01-30 03:00:00|11436.4|11432.4|11441.1|11437.1|11444.2|11440.2|11434.8|11430.8|1719
1738209600000|2025-01-30 04:00:00|11444.2|11440.2|11450.4|11446.4|11450.4|11446.4|11441.1|11437.1|731
1738213200000|2025-01-30 05:00:00|11447.3|11443.3|11453.6|11449.6|11456.7|11452.7|11447.3|11443.3|740
1738216800000|2025-01-30 06:00:00|11450.4|11446.4|11453.6|11449.6|11453.6|11449.6|11450.4|11446.4|720
1738220400000|2025-01-30 07:00:00|11450.4|11446.4|11456.7|11452.7|11462.9|11458.9|11450.4|11446.4|2444
1738224000000|2025-01-30 08:00:00|11453.6|11449.6|11469.2|11465.2|11469.2|11465.2|11450.4|11446.4|4013
1738227600000|2025-01-30 09:00:00|11472.3|11468.3|11472.3|11468.3|11481.7|11477.7|11469.2|11465.2|4858
1738231200000|2025-01-30 10:00:00|11475.4|11471.4|11478.6|11474.6|11481.7|11477.7|11472.3|11468.3|3469
1738234800000|2025-01-30 11:00:00|11475.4|11471.4|11478.6|11474.6|11487.9|11483.9|11472.3|11468.3|3828
1738238400000|2025-01-30 12:00:00|11481.7|11477.7|11484.8|11480.8|11503.6|11499.6|11481.7|11477.7|11832
1738242000000|2025-01-30 13:00:00|11487.9|11483.9|11478.6|11474.6|11500.4|11496.4|11462.9|11458.9|24253
1738245600000|2025-01-30 14:00:00|11475.4|11471.4|11472.3|11468.3|11475.4|11471.4|11447.3|11443.3|17063
1738249200000|2025-01-30 15:00:00|11475.4|11471.4|11447.3|11443.3|11481.7|11477.7|11437.9|11433.9|14142
1738252800000|2025-01-30 16:00:00|11444.2|11440.2|11441.1|11437.1|11456.7|11452.7|11434.8|11430.8|9084
1738256400000|2025-01-30 17:00:00|11444.2|11440.2|11456.7|11452.7|11456.7|11452.7|11441.1|11437.1|8528
1738260000000|2025-01-30 18:00:00|11453.6|11449.6|11456.7|11452.7|11459.8|11455.8|11444.2|11440.2|6842
1738263600000|2025-01-30 19:00:00|11459.8|11455.8|11466.1|11462.1|11472.3|11468.3|11459.8|11455.8|11406
1738267200000|2025-01-30 20:00:00|11462.9|11458.9|11450.4|11446.4|11466.1|11462.1|11437.9|11433.9|19796
1738270800000|2025-01-30 21:00:00|11447.3|11443.3|11466.1|11462.1|11466.1|11462.1|11444.2|11440.2|17450
1738278000000|2025-01-30 23:00:00|11462.9|11458.9|11453.6|11449.6|11462.9|11458.9|11453.6|11449.6|1742
1738281600000|2025-01-31 00:00:00|11456.7|11452.7|11437.9|11433.9|11456.7|11452.7|11437.9|11433.9|868
1738285200000|2025-01-31 01:00:00|11434.8|11430.8|11444.2|11440.2|11444.2|11440.2|11434.8|11430.8|1874
1738288800000|2025-01-31 02:00:00|11442.6|11438.6|11441.1|11437.1|11450.4|11446.4|11441.1|11437.1|936
1738292400000|2025-01-31 03:00:00|11437.9|11433.9|11434.8|11430.8|11441.1|11437.1|11434.8|11430.8|566
1738296000000|2025-01-31 04:00:00|11437.9|11433.9|11431.7|11427.7|11441.1|11437.1|11431.7|11427.7|607
1738299600000|2025-01-31 05:00:00|11428.6|11424.6|11431.7|11427.7|11434.8|11430.8|11428.6|11424.6|2195
1738303200000|2025-01-31 06:00:00|11428.6|11424.6|11431.7|11427.7|11434.8|11430.8|11428.6|11424.6|1624
1738306800000|2025-01-31 07:00:00|11428.6|11424.6|11437.9|11433.9|11441.1|11437.1|11425.4|11421.4|1558
1738310400000|2025-01-31 08:00:00|11434.8|11430.8|11437.9|11433.9|11441.1|11437.1|11425.4|11421.4|2551
1738314000000|2025-01-31 09:00:00|11444.2|11440.2|11444.2|11440.2|11459.8|11455.8|11444.2|11440.2|7516
1738317600000|2025-01-31 10:00:00|11447.3|11443.3|11444.2|11440.2|11447.3|11443.3|11434.8|11430.8|2337
1738321200000|2025-01-31 11:00:00|11441.1|11437.1|11450.4|11446.4|11456.7|11452.7|11441.1|11437.1|2921
1738324800000|2025-01-31 12:00:00|11447.3|11443.3|11456.7|11452.7|11462.9|11458.9|11444.2|11440.2|4902
1738328400000|2025-01-31 13:00:00|11453.6|11449.6|11459.8|11455.8|11466.1|11462.1|11422.3|11418.3|19118
1738332000000|2025-01-31 14:00:00|11456.7|11452.7|11478.6|11474.6|11484.8|11480.8|11452|11448|14701
1738335600000|2025-01-31 15:00:00|11475.4|11471.4|11472.3|11468.3|11478.6|11474.6|11459.8|11455.8|14166
1738339200000|2025-01-31 16:00:00|11469.2|11465.2|11450.4|11446.4|11478.6|11474.6|11444.2|11440.2|15805
1738342800000|2025-01-31 17:00:00|11453.6|11449.6|11462.9|11458.9|11469.2|11465.2|11444.2|11440.2|12305
1738346400000|2025-01-31 18:00:00|11459.8|11455.8|11419.2|11415.2|11462.9|11458.9|11419.2|11415.2|17510
1738350000000|2025-01-31 19:00:00|11422.3|11418.3|11394.2|11390.2|11431.7|11427.7|11391.1|11387.1|29154
1738353600000|2025-01-31 20:00:00|11397.3|11393.3|11416.1|11412.1|11416.1|11412.1|11369.2|11365.2|44142
1738357200000|2025-01-31 21:00:00|11409.8|11405.8|11422.3|11418.3|11425.4|11421.4|11397.3|11393.3|26324
1738537200000|2025-02-02 23:00:00|11391.1|11387.1|11409.8|11405.8|11441.1|11437.1|11387.9|11383.9|16751
1738540800000|2025-02-03 00:00:00|11412.9|11408.9|11453.6|11449.6|11453.6|11449.6|11403.6|11399.6|11810
1738544400000|2025-02-03 01:00:00|11456.7|11452.7|11469.2|11465.2|11469.2|11465.2|11447.3|11443.3|6916
1738548000000|2025-02-03 02:00:00|11466.1|11462.1|11491.1|11487.1|11497.3|11493.3|11459.8|11455.8|4901
1738551600000|2025-02-03 03:00:00|11494.2|11490.2|11484.8|11480.8|11497.3|11493.3|11472.3|11468.3|3666
1738555200000|2025-02-03 04:00:00|11487.9|11483.9|11472.3|11468.3|11487.9|11483.9|11472.3|11468.3|3627
1738558800000|2025-02-03 05:00:00|11475.4|11471.4|11469.2|11465.2|11484.8|11480.8|11469.2|11465.2|2332
1738562400000|2025-02-03 06:00:00|11466.1|11462.1|11462.9|11458.9|11469.2|11465.2|11456.7|11452.7|2703
1738566000000|2025-02-03 07:00:00|11459.8|11455.8|11431.7|11427.7|11459.8|11455.8|11425.4|11421.4|8273
1738569600000|2025-02-03 08:00:00|11428.6|11424.6|11425.4|11421.4|11434.8|11430.8|11419.2|11415.2|10440
1738573200000|2025-02-03 09:00:00|11422.3|11418.3|11450.4|11446.4|11450.4|11446.4|11419.2|11415.2|6445
1738576800000|2025-02-03 10:00:00|11447.3|11443.3|11434.8|11430.8|11450.4|11446.4|11428.6|11424.6|7548
1738580400000|2025-02-03 11:00:00|11431.7|11427.7|11453.6|11449.6|11453.6|11449.6|11431.7|11427.7|5158
1738584000000|2025-02-03 12:00:00|11450.4|11446.4|11491.1|11487.1|11494.2|11490.2|11447.3|11443.3|13507
1738587600000|2025-02-03 13:00:00|11494.2|11490.2|11466.1|11462.1|11503.6|11499.6|11431.7|11427.7|28818
1738591200000|2025-02-03 14:00:00|11462.9|11458.9|11487.9|11483.9|11497.3|11493.3|11459.8|11455.8|24792
1738594800000|2025-02-03 15:00:00|11472.3|11468.3|11462.9|11458.9|11550.4|11546.4|11453.6|11449.6|48831
1738598400000|2025-02-03 16:00:00|11466.1|11462.1|11472.3|11468.3|11500.4|11496.4|11459.8|11455.8|27131
1738602000000|2025-02-03 17:00:00|11475.4|11471.4|11478.6|11474.6|11484.8|11480.8|11450.4|11446.4|22256
1738605600000|2025-02-03 18:00:00|11475.4|11471.4|11450.4|11446.4|11487.9|11483.9|11447.3|11443.3|13496
1738609200000|2025-02-03 19:00:00|11453.6|11449.6|11437.9|11433.9|11453.6|11449.6|11419.2|11415.2|22640
1738612800000|2025-02-03 20:00:00|11434.8|11430.8|11445.8|11441.8|11450.4|11446.4|11431.7|11427.7|14182
1738616400000|2025-02-03 21:00:00|11447.3|11443.3|11409.8|11405.8|11453.6|11449.6|11405.1|11401.1|18882
1738623600000|2025-02-03 23:00:00|11406.7|11402.7|11406.7|11402.7|11416.1|11412.1|11403.6|11399.6|1829
1738627200000|2025-02-04 00:00:00|11409.8|11405.8|11406.7|11402.7|11409.8|11405.8|11398.9|11394.9|3526
1738630800000|2025-02-04 01:00:00|11409.8|11405.8|11409.8|11405.8|11409.8|11405.8|11400.4|11396.4|2000
1738634400000|2025-02-04 02:00:00|11406.7|11402.7|11403.6|11399.6|11412.9|11408.9|11397.3|11393.3|2205
1738638000000|2025-02-04 03:00:00|11400.4|11396.4|11394.2|11390.2|11403.6|11399.6|11387.9|11383.9|1816
1738641600000|2025-02-04 04:00:00|11397.3|11393.3|11400.4|11396.4|11403.6|11399.6|11394.2|11390.2|1843
1738645200000|2025-02-04 05:00:00|11403.6|11399.6|11406.7|11402.7|11434.8|11430.8|11403.6|11399.6|5129
1738648800000|2025-02-04 06:00:00|11403.6|11399.6|11394.2|11390.2|11406.7|11402.7|11391.1|11387.1|1908
1738652400000|2025-02-04 07:00:00|11397.3|11393.3|11384.8|11380.8|11397.3|11393.3|11381.7|11377.7|5709
1738656000000|2025-02-04 08:00:00|11387.9|11383.9|11394.2|11390.2|11403.6|11399.6|11381.7|11377.7|5317
1738659600000|2025-02-04 09:00:00|11391.1|11387.1|11381.7|11377.7|11403.6|11399.6|11381.7|11377.7|4419
1738663200000|2025-02-04 10:00:00|11378.6|11374.6|11394.2|11390.2|11394.2|11390.2|11375.4|11371.4|3468
1738666800000|2025-02-04 11:00:00|11391.1|11387.1|11378.6|11374.6|11394.2|11390.2|11375.4|11371.4|5330
1738670400000|2025-02-04 12:00:00|11375.4|11371.4|11369.2|11365.2|11384.8|11380.8|11359.8|11355.8|10408
1738674000000|2025-02-04 13:00:00|11366.1|11362.1|11372.3|11368.3|11384.8|11380.8|11356.7|11352.7|15631
1738677600000|2025-02-04 14:00:00|11369.2|11365.2|11403.6|11399.6|11409.8|11405.8|11369.2|11365.2|21594
1738681200000|2025-02-04 15:00:00|11402|11398|11428.6|11424.6|11437.9|11433.9|11402|11398|24422
1738684800000|2025-02-04 16:00:00|11431.7|11427.7|11437.9|11433.9|11456.7|11452.7|11431.7|11427.7|31462
1738688400000|2025-02-04 17:00:00|11441.1|11437.1|11456.7|11452.7|11462.9|11458.9|11434.8|11430.8|13247
1738692000000|2025-02-04 18:00:00|11459.8|11455.8|11456.7|11452.7|11469.2|11465.2|11453.6|11449.6|8840
1738695600000|2025-02-04 19:00:00|11459.8|11455.8|11475.4|11471.4|11481.7|11477.7|11459.8|11455.8|13686
1738699200000|2025-02-04 20:00:00|11478.6|11474.6|11475.4|11471.4|11478.6|11474.6|11466.1|11462.1|9221
1738702800000|2025-02-04 21:00:00|11478.6|11474.6|11472.3|11468.3|11478.6|11474.6|11462.9|11458.9|11124
1738710000000|2025-02-04 23:00:00|11466.1|11462.1|11459.8|11455.8|11466.1|11462.1|11456.7|11452.7|1222
1738713600000|2025-02-05 00:00:00|11456.7|11452.7|11459.8|11455.8|11459.8|11455.8|11453.6|11449.6|1794
1738717200000|2025-02-05 01:00:00|11462.9|11458.9|11466.1|11462.1|11472.3|11468.3|11459.8|11455.8|2317
1738720800000|2025-02-05 02:00:00|11469.2|11465.2|11469.2|11465.2|11478.6|11474.6|11466.1|11462.1|1848
1738724400000|2025-02-05 03:00:00|11472.3|11468.3|11481.7|11477.7|11481.7|11477.7|11469.2|11465.2|2139
1738728000000|2025-02-05 04:00:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|791
1738731600000|2025-02-05 05:00:00|11478.6|11474.6|11475.4|11471.4|11478.6|11474.6|11475.4|11471.4|549
1738735200000|2025-02-05 06:00:00|11477|11473|11500.4|11496.4|11500.4|11496.4|11475.4|11471.4|3133
1738738800000|2025-02-05 07:00:00|11497.3|11493.3|11497.3|11493.3|11509.8|11505.8|11487.9|11483.9|4955
1738742400000|2025-02-05 08:00:00|11494.2|11490.2|11512.9|11508.9|11516.1|11512.1|11491.1|11487.1|5195
1738746000000|2025-02-05 09:00:00|11509.8|11505.8|11519.2|11515.2|11525.4|11521.4|11509.8|11505.8|7374
1738749600000|2025-02-05 10:00:00|11522.3|11518.3|11525.4|11521.4|11531.7|11527.7|11519.2|11515.2|5158
1738753200000|2025-02-05 11:00:00|11528.6|11524.6|11519.2|11515.2|11528.6|11524.6|11519.2|11515.2|4918
1738756800000|2025-02-05 12:00:00|11516.1|11512.1|11544.2|11540.2|11553.6|11549.6|11516.1|11512.1|11327
1738760400000|2025-02-05 13:00:00|11541.1|11537.1|11547.3|11543.3|11572.3|11568.3|11534.8|11530.8|33470
1738764000000|2025-02-05 14:00:00|11550.4|11546.4|11587.9|11583.9|11591.1|11587.1|11537.9|11533.9|30629
1738767600000|2025-02-05 15:00:00|11589.5|11585.5|11600.4|11596.4|11628.6|11624.6|11584.8|11580.8|43325
1738771200000|2025-02-05 16:00:00|11597.3|11593.3|11600.4|11596.4|11616.1|11612.1|11597.3|11593.3|16867
1738774800000|2025-02-05 17:00:00|11603.6|11599.6|11616.1|11612.1|11622.3|11618.3|11600.4|11596.4|13564
1738778400000|2025-02-05 18:00:00|11619.2|11615.2|11637.9|11633.9|11641.1|11637.1|11609.8|11605.8|10583
1738782000000|2025-02-05 19:00:00|11634.8|11630.8|11616.1|11612.1|11637.9|11633.9|11612.9|11608.9|21721
1738785600000|2025-02-05 20:00:00|11612.9|11608.9|11609.8|11605.8|11622.3|11618.3|11606.7|11602.7|16811
1738789200000|2025-02-05 21:00:00|11612.9|11608.9|11622.3|11618.3|11622.3|11618.3|11606.7|11602.7|11265
1738796400000|2025-02-05 23:00:00|11625.4|11621.4|11619.2|11615.2|11628.6|11624.6|11612.9|11608.9|1513
1738800000000|2025-02-06 00:00:00|11616.1|11612.1|11616.1|11612.1|11622.3|11618.3|11612.9|11608.9|2990
1738803600000|2025-02-06 01:00:00|11612.9|11608.9|11625.4|11621.4|11628.6|11624.6|11612.9|11608.9|2552
1738807200000|2025-02-06 02:00:00|11628.6|11624.6|11616.1|11612.1|11628.6|11624.6|11612.9|11608.9|2413
1738810800000|2025-02-06 03:00:00|11617.6|11613.6|11612.9|11608.9|11622.3|11618.3|11612.9|11608.9|2655
1738814400000|2025-02-06 04:00:00|11616.1|11612.1|11609.8|11605.8|11619.2|11615.2|11609.8|11605.8|987
1738818000000|2025-02-06 05:00:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|1792
1738821600000|2025-02-06 06:00:00|11612.9|11608.9|11608.3|11604.3|11612.9|11608.9|11603.6|11599.6|1398
1738825200000|2025-02-06 07:00:00|11609.8|11605.8|11603.6|11599.6|11609.8|11605.8|11600.4|11596.4|4801
1738828800000|2025-02-06 08:00:00|11606.7|11602.7|11587.9|11583.9|11609.8|11605.8|11584.8|11580.8|7701
1738832400000|2025-02-06 09:00:00|11591.1|11587.1|11597.3|11593.3|11597.3|11593.3|11581.7|11577.7|7414
1738836000000|2025-02-06 10:00:00|11594.2|11590.2|11603.6|11599.6|11609.8|11605.8|11594.2|11590.2|4997
1738839600000|2025-02-06 11:00:00|11606.7|11602.7|11616.1|11612.1|11616.1|11612.1|11597.3|11593.3|4379
1738843200000|2025-02-06 12:00:00|11614.5|11610.5|11591.1|11587.1|11622.3|11618.3|11584.8|11580.8|12618
1738846800000|2025-02-06 13:00:00|11587.9|11583.9|11625.4|11621.4|11647.3|11643.3|11581.7|11577.7|29418
1738850400000|2025-02-06 14:00:00|11628.6|11624.6|11616.1|11612.1|11631.7|11627.7|11591.1|11587.1|32002
1738854000000|2025-02-06 15:00:00|11612.9|11608.9|11619.2|11615.2|11637.9|11633.9|11600.4|11596.4|22292
1738857600000|2025-02-06 16:00:00|11616.1|11612.1|11578.6|11574.6|11622.3|11618.3|11575.4|11571.4|21121
1738861200000|2025-02-06 17:00:00|11581.7|11577.7|11600.4|11596.4|11603.6|11599.6|11578.6|11574.6|14804
1738864800000|2025-02-06 18:00:00|11603.6|11599.6|11637.9|11633.9|11637.9|11633.9|11603.6|11599.6|21664
1738868400000|2025-02-06 19:00:00|11634.8|11630.8|11612.9|11608.9|11634.8|11630.8|11606.7|11602.7|24510
1738872000000|2025-02-06 20:00:00|11616.1|11612.1|11609.8|11605.8|11619.2|11615.2|11606.7|11602.7|13094
1738875600000|2025-02-06 21:00:00|11612.9|11608.9|11620.8|11616.8|11622.3|11618.3|11609.8|11605.8|9131
1738882800000|2025-02-06 23:00:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|645
1738886400000|2025-02-07 00:00:00|11623.9|11619.9|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|1187
1738890000000|2025-02-07 01:00:00|11622.3|11618.3|11616.1|11612.1|11625.4|11621.4|11609.8|11605.8|1319
1738893600000|2025-02-07 02:00:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|1278
1738897200000|2025-02-07 03:00:00|11616.1|11612.1|11603.6|11599.6|11616.1|11612.1|11603.6|11599.6|988
1738900800000|2025-02-07 04:00:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|563
1738904400000|2025-02-07 05:00:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11594.2|11590.2|1319
1738908000000|2025-02-07 06:00:00|11600.4|11596.4|11597.3|11593.3|11606.7|11602.7|11597.3|11593.3|1169
1738911600000|2025-02-07 07:00:00|11600.4|11596.4|11594.2|11590.2|11606.7|11602.7|11587.9|11583.9|4095
1738915200000|2025-02-07 08:00:00|11591.1|11587.1|11622.3|11618.3|11625.4|11621.4|11591.1|11587.1|4576
1738918800000|2025-02-07 09:00:00|11619.2|11615.2|11625.4|11621.4|11631.7|11627.7|11612.9|11608.9|5513
1738922400000|2025-02-07 10:00:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11619.2|11615.2|2844
1738926000000|2025-02-07 11:00:00|11622.3|11618.3|11622.3|11618.3|11631.7|11627.7|11619.2|11615.2|3053
1738929600000|2025-02-07 12:00:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11609.8|11605.8|7351
1738933200000|2025-02-07 13:00:00|11619.2|11615.2|11556.7|11552.7|11692.6|11688.6|11550.4|11546.4|38431
1738936800000|2025-02-07 14:00:00|11559.8|11555.8|11553.6|11549.6|11569.2|11565.2|11537.9|11533.9|33470
1738940400000|2025-02-07 15:00:00|11548.9|11544.9|11544.2|11540.2|11559.8|11555.8|11525.4|11521.4|38276
1738944000000|2025-02-07 16:00:00|11541.1|11537.1|11550.4|11546.4|11572.3|11568.3|11534.8|11530.8|21812
1738947600000|2025-02-07 17:00:00|11553.6|11549.6|11541.1|11537.1|11559.8|11555.8|11541.1|11537.1|13573
1738951200000|2025-02-07 18:00:00|11537.9|11533.9|11553.6|11549.6|11553.6|11549.6|11537.9|11533.9|8322
1738954800000|2025-02-07 19:00:00|11556.7|11552.7|11556.7|11552.7|11562.9|11558.9|11550.4|11546.4|8515
1738958400000|2025-02-07 20:00:00|11559.8|11555.8|11556.7|11552.7|11562.9|11558.9|11547.3|11543.3|8579
1738962000000|2025-02-07 21:00:00|11553.6|11549.6|11550.4|11546.4|11562.9|11558.9|11547.3|11543.3|10673
1739142000000|2025-02-09 23:00:00|11550.4|11546.4|11559.8|11555.8|11562.9|11558.9|11547.3|11543.3|2879
1739145600000|2025-02-10 00:00:00|11556.7|11552.7|11556.7|11552.7|11572.3|11568.3|11553.6|11549.6|2467
1739149200000|2025-02-10 01:00:00|11553.6|11549.6|11562.9|11558.9|11562.9|11558.9|11550.4|11546.4|1284
1739152800000|2025-02-10 02:00:00|11566.1|11562.1|11559.8|11555.8|11566.1|11562.1|11556.7|11552.7|1559
1739156400000|2025-02-10 03:00:00|11556.7|11552.7|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|1306
1739160000000|2025-02-10 04:00:00|11559.8|11555.8|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|410
1739163600000|2025-02-10 05:00:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|658
1739167200000|2025-02-10 06:00:00|11558.3|11554.3|11556.7|11552.7|11566.1|11562.1|11556.7|11552.7|1178
1739170800000|2025-02-10 07:00:00|11559.8|11555.8|11553.6|11549.6|11566.1|11562.1|11552|11548|2959
1739174400000|2025-02-10 08:00:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11525.4|11521.4|7017
1739178000000|2025-02-10 09:00:00|11550.4|11546.4|11550.4|11546.4|11562.9|11558.9|11544.2|11540.2|5007
1739181600000|2025-02-10 10:00:00|11553.6|11549.6|11547.3|11543.3|11553.6|11549.6|11541.1|11537.1|3422
1739185200000|2025-02-10 11:00:00|11550.4|11546.4|11544.2|11540.2|11553.6|11549.6|11534.8|11530.8|3486
1739188800000|2025-02-10 12:00:00|11547.3|11543.3|11544.2|11540.2|11550.4|11546.4|11531.7|11527.7|4826
1739192400000|2025-02-10 13:00:00|11547.3|11543.3|11559.8|11555.8|11566.1|11562.1|11534.8|11530.8|11148
1739196000000|2025-02-10 14:00:00|11556.7|11552.7|11572.3|11568.3|11575.4|11571.4|11553.6|11549.6|11780
1739199600000|2025-02-10 15:00:00|11575.4|11571.4|11578.6|11574.6|11591.1|11587.1|11569.2|11565.2|15258
1739203200000|2025-02-10 16:00:00|11575.4|11571.4|11550.4|11546.4|11581.7|11577.7|11547.3|11543.3|12095
1739206800000|2025-02-10 17:00:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11534.8|11530.8|8339
1739210400000|2025-02-10 18:00:00|11541.1|11537.1|11541.1|11537.1|11553.6|11549.6|11534.8|11530.8|6027
1739214000000|2025-02-10 19:00:00|11544.2|11540.2|11541.1|11537.1|11550.4|11546.4|11534.8|11530.8|11730
1739217600000|2025-02-10 20:00:00|11544.2|11540.2|11537.9|11533.9|11544.2|11540.2|11522.3|11518.3|15573
1739221200000|2025-02-10 21:00:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11531.7|11527.7|8691
1739228400000|2025-02-10 23:00:00|11541.1|11537.1|11556.7|11552.7|11559.8|11555.8|11541.1|11537.1|1115
1739232000000|2025-02-11 00:00:00|11559.8|11555.8|11550.4|11546.4|11559.8|11555.8|11550.4|11546.4|1444
1739235600000|2025-02-11 01:00:00|11547.3|11543.3|11547.3|11543.3|11552|11548|11544.2|11540.2|1327
1739239200000|2025-02-11 02:00:00|11550.4|11546.4|11544.2|11540.2|11550.4|11546.4|11544.2|11540.2|1208
1739242800000|2025-02-11 03:00:00|11547.3|11543.3|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|502
1739246400000|2025-02-11 04:00:00|11539.5|11535.5|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|424
1739250000000|2025-02-11 05:00:00|11539.5|11535.5|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|371
1739253600000|2025-02-11 06:00:00|11541.1|11537.1|11519.2|11515.2|11541.1|11537.1|11516.1|11512.1|1767
1739257200000|2025-02-11 07:00:00|11522.3|11518.3|11512.9|11508.9|11522.3|11518.3|11506.7|11502.7|3902
1739260800000|2025-02-11 08:00:00|11509.8|11505.8|11509.8|11505.8|11522.3|11518.3|11509.8|11505.8|3753
1739264400000|2025-02-11 09:00:00|11506.7|11502.7|11503.6|11499.6|11512.9|11508.9|11498.9|11494.9|4773
1739268000000|2025-02-11 10:00:00|11500.4|11496.4|11494.2|11490.2|11503.6|11499.6|11491.1|11487.1|2195
1739271600000|2025-02-11 11:00:00|11497.3|11493.3|11494.2|11490.2|11503.6|11499.6|11491.1|11487.1|2682
1739275200000|2025-02-11 12:00:00|11491.1|11487.1|11481.7|11477.7|11494.2|11490.2|11481.7|11477.7|9038
1739278800000|2025-02-11 13:00:00|11484.8|11480.8|11484.8|11480.8|11491.1|11487.1|11469.2|11465.2|11540
1739282400000|2025-02-11 14:00:00|11487.9|11483.9|11494.2|11490.2|11497.3|11493.3|11478.6|11474.6|11429
1739286000000|2025-02-11 15:00:00|11497.3|11493.3|11484.8|11480.8|11500.4|11496.4|11472.3|11468.3|14380
1739289600000|2025-02-11 16:00:00|11481.7|11477.7|11484.8|11480.8|11497.3|11493.3|11478.6|11474.6|12838
1739293200000|2025-02-11 17:00:00|11481.7|11477.7|11475.4|11471.4|11487.9|11483.9|11475.4|11471.4|9015
1739296800000|2025-02-11 18:00:00|11478.6|11474.6|11484.8|11480.8|11491.1|11487.1|11475.4|11471.4|8438
1739300400000|2025-02-11 19:00:00|11487.9|11483.9|11481.7|11477.7|11491.1|11487.1|11478.6|11474.6|14159
1739304000000|2025-02-11 20:00:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11475.4|11471.4|8474
1739307600000|2025-02-11 21:00:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11475.4|11471.4|10022
1739314800000|2025-02-11 23:00:00|11484.8|11480.8|11475.4|11471.4|11484.8|11480.8|11475.4|11471.4|375
1739318400000|2025-02-12 00:00:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11472.3|11468.3|1410
1739322000000|2025-02-12 01:00:00|11483.3|11479.3|11481.7|11477.7|11491.1|11487.1|11481.7|11477.7|1794
1739325600000|2025-02-12 02:00:00|11478.6|11474.6|11475.4|11471.4|11481.7|11477.7|11472.3|11468.3|1708
1739329200000|2025-02-12 03:00:00|11473.9|11469.9|11469.2|11465.2|11484.8|11480.8|11466.1|11462.1|2998
1739332800000|2025-02-12 04:00:00|11466.1|11462.1|11466.1|11462.1|11466.1|11462.1|11453.6|11449.6|2884
1739336400000|2025-02-12 05:00:00|11462.9|11458.9|11466.1|11462.1|11469.2|11465.2|11462.9|11458.9|1233
1739340000000|2025-02-12 06:00:00|11462.9|11458.9|11469.2|11465.2|11472.3|11468.3|11459.8|11455.8|2071
1739343600000|2025-02-12 07:00:00|11466.1|11462.1|11466.1|11462.1|11475.4|11471.4|11466.1|11462.1|2520
1739347200000|2025-02-12 08:00:00|11462.9|11458.9|11469.2|11465.2|11472.3|11468.3|11459.8|11455.8|2882
1739350800000|2025-02-12 09:00:00|11472.3|11468.3|11469.2|11465.2|11475.4|11471.4|11466.1|11462.1|2107
1739354400000|2025-02-12 10:00:00|11467.6|11463.6|11472.3|11468.3|11475.4|11471.4|11462.9|11458.9|2273
1739358000000|2025-02-12 11:00:00|11475.4|11471.4|11472.3|11468.3|11481.7|11477.7|11469.2|11465.2|3007
1739361600000|2025-02-12 12:00:00|11469.2|11465.2|11466.1|11462.1|11475.4|11471.4|11459.8|11455.8|5559
1739365200000|2025-02-12 13:00:00|11469.2|11465.2|11353.6|11349.6|11512.9|11508.9|11347.3|11343.3|44180
1739368800000|2025-02-12 14:00:00|11350.4|11346.4|11328.6|11324.6|11362.9|11358.9|11325.4|11321.4|50579
1739372400000|2025-02-12 15:00:00|11325.4|11321.4|11328.6|11324.6|11331.7|11327.7|11316.1|11312.1|21174
1739376000000|2025-02-12 16:00:00|11327|11323|11353.6|11349.6|11353.6|11349.6|11319.2|11315.2|22182
1739379600000|2025-02-12 17:00:00|11356.7|11352.7|11366.1|11362.1|11372.3|11368.3|11353.6|11349.6|18400
1739383200000|2025-02-12 18:00:00|11369.2|11365.2|11359.8|11355.8|11372.3|11368.3|11344.2|11340.2|18017
1739386800000|2025-02-12 19:00:00|11356.7|11352.7|11344.2|11340.2|11362.9|11358.9|11341.1|11337.1|16893
1739390400000|2025-02-12 20:00:00|11341.1|11337.1|11347.3|11343.3|11350.4|11346.4|11341.1|11337.1|13509
1739394000000|2025-02-12 21:00:00|11350.4|11346.4|11353.6|11349.6|11356.7|11352.7|11347.3|11343.3|11383
1739401200000|2025-02-12 23:00:00|11356.7|11352.7|11350.4|11346.4|11356.7|11352.7|11347.3|11343.3|1448
1739404800000|2025-02-13 00:00:00|11353.6|11349.6|11356.7|11352.7|11356.7|11352.7|11350.4|11346.4|1603
1739408400000|2025-02-13 01:00:00|11353.6|11349.6|11366.1|11362.1|11366.1|11362.1|11353.6|11349.6|2459
1739412000000|2025-02-13 02:00:00|11362.9|11358.9|11366.1|11362.1|11369.2|11365.2|11359.8|11355.8|2524
1739415600000|2025-02-13 03:00:00|11362.9|11358.9|11356.7|11352.7|11366.1|11362.1|11356.7|11352.7|2635
1739419200000|2025-02-13 04:00:00|11359.8|11355.8|11362.9|11358.9|11362.9|11358.9|11356.7|11352.7|1469
1739422800000|2025-02-13 05:00:00|11359.8|11355.8|11366.1|11362.1|11366.1|11362.1|11359.8|11355.8|1184
1739426400000|2025-02-13 06:00:00|11362.9|11358.9|11362.9|11358.9|11366.1|11362.1|11362.9|11358.9|1469
1739430000000|2025-02-13 07:00:00|11359.8|11355.8|11353.6|11349.6|11362.9|11358.9|11350.4|11346.4|2908
1739433600000|2025-02-13 08:00:00|11356.7|11352.7|11372.3|11368.3|11375.4|11371.4|11350.4|11346.4|5858
1739437200000|2025-02-13 09:00:00|11369.2|11365.2|11366.1|11362.1|11378.6|11374.6|11366.1|11362.1|5559
1739440800000|2025-02-13 10:00:00|11362.9|11358.9|11378.6|11374.6|11381.7|11377.7|11362.9|11358.9|3668
1739444400000|2025-02-13 11:00:00|11381.7|11377.7|11391.1|11387.1|11394.2|11390.2|11378.6|11374.6|7950
1739448000000|2025-02-13 12:00:00|11394.2|11390.2|11384.8|11380.8|11394.2|11390.2|11384.8|11380.8|9115
1739451600000|2025-02-13 13:00:00|11386.4|11382.4|11425.4|11421.4|11437.9|11433.9|11362.9|11358.9|33171
1739455200000|2025-02-13 14:00:00|11428.6|11424.6|11444.2|11440.2|11453.6|11449.6|11416.1|11412.1|25365
1739458800000|2025-02-13 15:00:00|11441.1|11437.1|11478.6|11474.6|11487.9|11483.9|11437.9|11433.9|34749
1739462400000|2025-02-13 16:00:00|11481.7|11477.7|11469.2|11465.2|11481.7|11477.7|11466.1|11462.1|21944
1739466000000|2025-02-13 17:00:00|11472.3|11468.3|11481.7|11477.7|11487.9|11483.9|11469.2|11465.2|15158
1739469600000|2025-02-13 18:00:00|11480.1|11476.1|11475.4|11471.4|11491.1|11487.1|11466.1|11462.1|17853
1739473200000|2025-02-13 19:00:00|11478.6|11474.6|11497.3|11493.3|11509.8|11505.8|11478.6|11474.6|21054
1739476800000|2025-02-13 20:00:00|11494.2|11490.2|11484.8|11480.8|11494.2|11490.2|11481.7|11477.7|19282
1739480400000|2025-02-13 21:00:00|11481.7|11477.7|11487.9|11483.9|11487.9|11483.9|11478.6|11474.6|13519
1739487600000|2025-02-13 23:00:00|11484.8|11480.8|11475.4|11471.4|11487.9|11483.9|11472.3|11468.3|1543
1739491200000|2025-02-14 00:00:00|11478.6|11474.6|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|1297
1739494800000|2025-02-14 01:00:00|11481.7|11477.7|11475.4|11471.4|11481.7|11477.7|11472.3|11468.3|1493
1739498400000|2025-02-14 02:00:00|11478.6|11474.6|11481.7|11477.7|11481.7|11477.7|11475.4|11471.4|1789
1739502000000|2025-02-14 03:00:00|11478.6|11474.6|11481.7|11477.7|11481.7|11477.7|11472.3|11468.3|1361
1739505600000|2025-02-14 04:00:00|11484.8|11480.8|11481.7|11477.7|11484.8|11480.8|11481.7|11477.7|934
1739509200000|2025-02-14 05:00:00|11484.8|11480.8|11484.8|11480.8|11487.9|11483.9|11481.7|11477.7|1387
1739512800000|2025-02-14 06:00:00|11487.9|11483.9|11478.6|11474.6|11487.9|11483.9|11478.6|11474.6|1573
1739516400000|2025-02-14 07:00:00|11481.7|11477.7|11475.4|11471.4|11481.7|11477.7|11466.1|11462.1|5211
1739520000000|2025-02-14 08:00:00|11473.9|11469.9|11466.1|11462.1|11481.7|11477.7|11462.9|11458.9|3873
1739523600000|2025-02-14 09:00:00|11469.2|11465.2|11491.1|11487.1|11494.2|11490.2|11462.9|11458.9|3017
1739527200000|2025-02-14 10:00:00|11487.9|11483.9|11491.1|11487.1|11494.2|11490.2|11484.8|11480.8|3362
1739530800000|2025-02-14 11:00:00|11487.9|11483.9|11475.4|11471.4|11491.1|11487.1|11475.4|11471.4|3145
1739534400000|2025-02-14 12:00:00|11472.3|11468.3|11481.7|11477.7|11487.9|11483.9|11469.2|11465.2|5905
1739538000000|2025-02-14 13:00:00|11478.6|11474.6|11562.9|11558.9|11566.1|11562.1|11475.4|11471.4|33052
1739541600000|2025-02-14 14:00:00|11559.8|11555.8|11556.7|11552.7|11572.3|11568.3|11547.3|11543.3|17426
1739545200000|2025-02-14 15:00:00|11553.6|11549.6|11578.6|11574.6|11581.7|11577.7|11553.6|11549.6|21577
1739548800000|2025-02-14 16:00:00|11575.4|11571.4|11578.6|11574.6|11591.1|11587.1|11572.3|11568.3|20986
1739552400000|2025-02-14 17:00:00|11581.7|11577.7|11559.8|11555.8|11581.7|11577.7|11556.7|11552.7|12991
1739556000000|2025-02-14 18:00:00|11556.7|11552.7|11553.6|11549.6|11559.8|11555.8|11547.3|11543.3|7322
1739559600000|2025-02-14 19:00:00|11550.4|11546.4|11550.4|11546.4|11559.8|11555.8|11547.3|11543.3|11606
1739563200000|2025-02-14 20:00:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|10805
1739566800000|2025-02-14 21:00:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11544.2|11540.2|6760
1739746800000|2025-02-16 23:00:00|11556.7|11552.7|11541.1|11537.1|11559.8|11555.8|11541.1|11537.1|1984
1739750400000|2025-02-17 00:00:00|11544.2|11540.2|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|1242
1739754000000|2025-02-17 01:00:00|11534.8|11530.8|11528.6|11524.6|11537.9|11533.9|11528.6|11524.6|2160
1739757600000|2025-02-17 02:00:00|11530.1|11526.1|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|727
1739761200000|2025-02-17 03:00:00|11530.1|11526.1|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|316
1739764800000|2025-02-17 04:00:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|366
1739768400000|2025-02-17 05:00:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|1261
1739772000000|2025-02-17 06:00:00|11531.7|11527.7|11522.3|11518.3|11531.7|11527.7|11519.2|11515.2|1267
1739775600000|2025-02-17 07:00:00|11519.2|11515.2|11512.9|11508.9|11522.3|11518.3|11506.7|11502.7|2343
1739779200000|2025-02-17 08:00:00|11509.8|11505.8|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|1947
1739782800000|2025-02-17 09:00:00|11509.8|11505.8|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|2237
1739786400000|2025-02-17 10:00:00|11512.9|11508.9|11522.3|11518.3|11522.3|11518.3|11512.9|11508.9|2428
1739790000000|2025-02-17 11:00:00|11519.2|11515.2|11531.7|11527.7|11531.7|11527.7|11519.2|11515.2|2657
1739793600000|2025-02-17 12:00:00|11528.6|11524.6|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|1509
1739797200000|2025-02-17 13:00:00|11528.6|11524.6|11534.8|11530.8|11534.8|11530.8|11522.3|11518.3|1977
1739800800000|2025-02-17 14:00:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|914
1739804400000|2025-02-17 15:00:00|11537.9|11533.9|11534.8|11530.8|11541.1|11537.1|11528.6|11524.6|1948
1739808000000|2025-02-17 16:00:00|11537.9|11533.9|11531.7|11527.7|11537.9|11533.9|11528.6|11524.6|976
1739811600000|2025-02-17 17:00:00|11528.6|11524.6|11528.6|11524.6|11534.8|11530.8|11528.6|11524.6|1383
1739833200000|2025-02-17 23:00:00|11541.1|11537.1|11525.4|11521.4|11541.1|11537.1|11516.1|11512.1|1947
1739836800000|2025-02-18 00:00:00|11528.6|11524.6|11519.2|11515.2|11534.8|11530.8|11516.1|11512.1|2512
1739840400000|2025-02-18 01:00:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|1796
1739844000000|2025-02-18 02:00:00|11512.9|11508.9|11506.7|11502.7|11516.1|11512.1|11506.7|11502.7|1684
1739847600000|2025-02-18 03:00:00|11509.8|11505.8|11500.4|11496.4|11509.8|11505.8|11497.3|11493.3|3364
1739851200000|2025-02-18 04:00:00|11503.6|11499.6|11500.4|11496.4|11503.6|11499.6|11497.3|11493.3|1394
1739854800000|2025-02-18 05:00:00|11503.6|11499.6|11500.4|11496.4|11503.6|11499.6|11494.2|11490.2|5493
1739858400000|2025-02-18 06:00:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|1508
1739862000000|2025-02-18 07:00:00|11506.7|11502.7|11506.7|11502.7|11512.9|11508.9|11503.6|11499.6|2478
1739865600000|2025-02-18 08:00:00|11503.6|11499.6|11500.4|11496.4|11506.7|11502.7|11494.2|11490.2|3456
1739869200000|2025-02-18 09:00:00|11503.6|11499.6|11500.4|11496.4|11509.8|11505.8|11497.3|11493.3|3509
1739872800000|2025-02-18 10:00:00|11503.6|11499.6|11509.8|11505.8|11516.1|11512.1|11500.4|11496.4|3422
1739876400000|2025-02-18 11:00:00|11506.7|11502.7|11497.3|11493.3|11509.8|11505.8|11497.3|11493.3|2774
1739880000000|2025-02-18 12:00:00|11494.2|11490.2|11503.6|11499.6|11506.7|11502.7|11494.2|11490.2|6309
1739883600000|2025-02-18 13:00:00|11506.7|11502.7|11494.2|11490.2|11512.9|11508.9|11487.9|11483.9|14997
1739887200000|2025-02-18 14:00:00|11497.3|11493.3|11506.7|11502.7|11509.8|11505.8|11484.8|11480.8|13263
1739890800000|2025-02-18 15:00:00|11509.8|11505.8|11503.6|11499.6|11519.2|11515.2|11497.3|11493.3|15050
1739894400000|2025-02-18 16:00:00|11500.4|11496.4|11487.9|11483.9|11503.6|11499.6|11484.8|11480.8|17031
1739898000000|2025-02-18 17:00:00|11491.1|11487.1|11475.4|11471.4|11491.1|11487.1|11472.3|11468.3|16982
1739901600000|2025-02-18 18:00:00|11478.6|11474.6|11469.2|11465.2|11478.6|11474.6|11462.9|11458.9|12589
1739905200000|2025-02-18 19:00:00|11472.3|11468.3|11466.1|11462.1|11472.3|11468.3|11462.9|11458.9|14571
1739908800000|2025-02-18 20:00:00|11469.2|11465.2|11450.4|11446.4|11469.2|11465.2|11447.3|11443.3|24269
1739912400000|2025-02-18 21:00:00|11447.3|11443.3|11453.6|11449.6|11456.7|11452.7|11444.2|11440.2|8240
1739919600000|2025-02-18 23:00:00|11450.4|11446.4|11450.4|11446.4|11456.7|11452.7|11447.3|11443.3|1110
1739923200000|2025-02-19 00:00:00|11447.3|11443.3|11456.7|11452.7|11459.8|11455.8|11447.3|11443.3|1219
1739926800000|2025-02-19 01:00:00|11459.8|11455.8|11456.7|11452.7|11459.8|11455.8|11450.4|11446.4|1441
1739930400000|2025-02-19 02:00:00|11453.6|11449.6|11453.6|11449.6|11456.7|11452.7|11450.4|11446.4|1182
1739934000000|2025-02-19 03:00:00|11450.4|11446.4|11456.7|11452.7|11456.7|11452.7|11450.4|11446.4|1000
1739937600000|2025-02-19 04:00:00|11453.6|11449.6|11453.6|11449.6|11453.6|11449.6|11450.4|11446.4|389
1739941200000|2025-02-19 05:00:00|11450.4|11446.4|11450.4|11446.4|11453.6|11449.6|11450.4|11446.4|816
1739944800000|2025-02-19 06:00:00|11453.6|11449.6|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|1982
1739948400000|2025-02-19 07:00:00|11452|11448|11450.4|11446.4|11453.6|11449.6|11441.1|11437.1|2608
1739952000000|2025-02-19 08:00:00|11453.6|11449.6|11431.7|11427.7|11453.6|11449.6|11431.7|11427.7|4148
1739955600000|2025-02-19 09:00:00|11428.6|11424.6|11431.7|11427.7|11434.8|11430.8|11422.3|11418.3|5941
1739959200000|2025-02-19 10:00:00|11428.6|11424.6|11431.7|11427.7|11431.7|11427.7|11422.3|11418.3|3850
1739962800000|2025-02-19 11:00:00|11434.8|11430.8|11419.2|11415.2|11434.8|11430.8|11416.1|11412.1|5730
1739966400000|2025-02-19 12:00:00|11416.1|11412.1|11419.2|11415.2|11428.6|11424.6|11416.1|11412.1|9530
1739970000000|2025-02-19 13:00:00|11422.3|11418.3|11425.4|11421.4|11428.6|11424.6|11416.1|11412.1|14401
1739973600000|2025-02-19 14:00:00|11422.3|11418.3|11450.4|11446.4|11450.4|11446.4|11422.3|11418.3|18665
1739977200000|2025-02-19 15:00:00|11453.6|11449.6|11456.7|11452.7|11462.9|11458.9|11447.3|11443.3|37950
1739980800000|2025-02-19 16:00:00|11453.6|11449.6|11444.2|11440.2|11462.9|11458.9|11444.2|11440.2|30919
1739984400000|2025-02-19 17:00:00|11441.1|11437.1|11434.8|11430.8|11447.3|11443.3|11431.7|11427.7|17234
1739988000000|2025-02-19 18:00:00|11437.9|11433.9|11437.9|11433.9|11444.2|11440.2|11425.4|11421.4|24541
1739991600000|2025-02-19 19:00:00|11441.1|11437.1|11462.9|11458.9|11478.6|11474.6|11441.1|11437.1|21803
1739995200000|2025-02-19 20:00:00|11459.8|11455.8|11462.9|11458.9|11469.2|11465.2|11456.7|11452.7|18569
1739998800000|2025-02-19 21:00:00|11459.8|11455.8|11462.9|11458.9|11462.9|11458.9|11459.8|11455.8|10580
1740006000000|2025-02-19 23:00:00|11464.5|11460.5|11462.9|11458.9|11466.1|11462.1|11459.8|11455.8|670
1740009600000|2025-02-20 00:00:00|11466.1|11462.1|11469.2|11465.2|11469.2|11465.2|11462.9|11458.9|905
1740013200000|2025-02-20 01:00:00|11472.3|11468.3|11484.8|11480.8|11487.9|11483.9|11472.3|11468.3|2177
1740016800000|2025-02-20 02:00:00|11481.7|11477.7|11481.7|11477.7|11484.8|11480.8|11475.4|11471.4|1776
1740020400000|2025-02-20 03:00:00|11478.6|11474.6|11478.6|11474.6|11484.8|11480.8|11475.4|11471.4|1333
1740024000000|2025-02-20 04:00:00|11475.4|11471.4|11481.7|11477.7|11481.7|11477.7|11475.4|11471.4|829
1740027600000|2025-02-20 05:00:00|11484.8|11480.8|11487.9|11483.9|11487.9|11483.9|11481.7|11477.7|1886
1740031200000|2025-02-20 06:00:00|11484.8|11480.8|11484.8|11480.8|11491.1|11487.1|11481.7|11477.7|2005
1740034800000|2025-02-20 07:00:00|11487.9|11483.9|11484.8|11480.8|11494.2|11490.2|11481.7|11477.7|2928
1740038400000|2025-02-20 08:00:00|11481.7|11477.7|11475.4|11471.4|11484.8|11480.8|11472.3|11468.3|4075
1740042000000|2025-02-20 09:00:00|11478.6|11474.6|11475.4|11471.4|11478.6|11474.6|11469.2|11465.2|3920
1740045600000|2025-02-20 10:00:00|11472.3|11468.3|11469.2|11465.2|11478.6|11474.6|11469.2|11465.2|3832
1740049200000|2025-02-20 11:00:00|11472.3|11468.3|11459.8|11455.8|11472.3|11468.3|11456.7|11452.7|5028
1740052800000|2025-02-20 12:00:00|11462.9|11458.9|11497.3|11493.3|11497.3|11493.3|11459.8|11455.8|14860
1740056400000|2025-02-20 13:00:00|11500.4|11496.4|11481.7|11477.7|11506.7|11502.7|11475.4|11471.4|31248
1740060000000|2025-02-20 14:00:00|11478.6|11474.6|11503.6|11499.6|11506.7|11502.7|11475.4|11471.4|21228
1740063600000|2025-02-20 15:00:00|11506.7|11502.7|11497.3|11493.3|11516.1|11512.1|11491.1|11487.1|49860
1740067200000|2025-02-20 16:00:00|11500.4|11496.4|11497.3|11493.3|11509.8|11505.8|11494.2|11490.2|19112
1740070800000|2025-02-20 17:00:00|11494.2|11490.2|11503.6|11499.6|11506.7|11502.7|11494.2|11490.2|17127
1740074400000|2025-02-20 18:00:00|11500.4|11496.4|11506.7|11502.7|11509.8|11505.8|11494.2|11490.2|18123
1740078000000|2025-02-20 19:00:00|11503.6|11499.6|11503.6|11499.6|11509.8|11505.8|11500.4|11496.4|15667
1740081600000|2025-02-20 20:00:00|11506.7|11502.7|11497.3|11493.3|11506.7|11502.7|11494.2|11490.2|14830
1740085200000|2025-02-20 21:00:00|11500.4|11496.4|11494.2|11490.2|11500.4|11496.4|11491.1|11487.1|7629
1740092400000|2025-02-20 23:00:00|11491.1|11487.1|11494.2|11490.2|11494.2|11490.2|11491.1|11487.1|1096
1740096000000|2025-02-21 00:00:00|11491.1|11487.1|11491.1|11487.1|11497.3|11493.3|11487.9|11483.9|1159
1740099600000|2025-02-21 01:00:00|11494.2|11490.2|11500.4|11496.4|11509.8|11505.8|11491.1|11487.1|2466
1740103200000|2025-02-21 02:00:00|11503.6|11499.6|11506.7|11502.7|11506.7|11502.7|11500.4|11496.4|1365
1740106800000|2025-02-21 03:00:00|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|11503.6|11499.6|1060
1740110400000|2025-02-21 04:00:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|1275
1740114000000|2025-02-21 05:00:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|1972
1740117600000|2025-02-21 06:00:00|11512.9|11508.9|11519.2|11515.2|11519.2|11515.2|11506.7|11502.7|1764
1740121200000|2025-02-21 07:00:00|11516.1|11512.1|11512.9|11508.9|11522.3|11518.3|11509.8|11505.8|7359
1740124800000|2025-02-21 08:00:00|11509.8|11505.8|11525.4|11521.4|11534.8|11530.8|11509.8|11505.8|10212
1740128400000|2025-02-21 09:00:00|11522.3|11518.3|11512.9|11508.9|11525.4|11521.4|11509.8|11505.8|5498
1740132000000|2025-02-21 10:00:00|11509.8|11505.8|11516.1|11512.1|11519.2|11515.2|11506.7|11502.7|3751
1740135600000|2025-02-21 11:00:00|11519.2|11515.2|11525.4|11521.4|11528.6|11524.6|11512.9|11508.9|3859
1740139200000|2025-02-21 12:00:00|11527|11523|11519.2|11515.2|11531.7|11527.7|11512.9|11508.9|17487
1740142800000|2025-02-21 13:00:00|11522.3|11518.3|11509.8|11505.8|11531.7|11527.7|11503.6|11499.6|52987
1740146400000|2025-02-21 14:00:00|11506.7|11502.7|11558.3|11554.3|11562.9|11558.9|11506.7|11502.7|72949
1740150000000|2025-02-21 15:00:00|11553.6|11549.6|11575.4|11571.4|11578.6|11574.6|11547.3|11543.3|40775
1740153600000|2025-02-21 16:00:00|11578.6|11574.6|11566.1|11562.1|11578.6|11574.6|11562.9|11558.9|14486
1740157200000|2025-02-21 17:00:00|11569.2|11565.2|11603.6|11599.6|11603.6|11599.6|11562.9|11558.9|67938
1740160800000|2025-02-21 18:00:00|11600.4|11596.4|11616.1|11612.1|11631.7|11627.7|11600.4|11596.4|43767
1740164400000|2025-02-21 19:00:00|11612.9|11608.9|11609.8|11605.8|11619.2|11615.2|11606.7|11602.7|50213
1740168000000|2025-02-21 20:00:00|11612.9|11608.9|11606.7|11602.7|11619.2|11615.2|11600.4|11596.4|32357
1740171600000|2025-02-21 21:00:00|11603.6|11599.6|11597.3|11593.3|11606.7|11602.7|11594.2|11590.2|31592
1740351600000|2025-02-23 23:00:00|11594.2|11590.2|11581.7|11577.7|11600.4|11596.4|11578.6|11574.6|3465
1740355200000|2025-02-24 00:00:00|11584.8|11580.8|11584.8|11580.8|11591.1|11587.1|11578.6|11574.6|2244
1740358800000|2025-02-24 01:00:00|11581.7|11577.7|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|2624
1740362400000|2025-02-24 02:00:00|11586.4|11582.4|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|1466
1740366000000|2025-02-24 03:00:00|11581.7|11577.7|11591.1|11587.1|11591.1|11587.1|11581.7|11577.7|908
1740369600000|2025-02-24 04:00:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|972
1740373200000|2025-02-24 05:00:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|2650
1740376800000|2025-02-24 06:00:00|11587.9|11583.9|11575.4|11571.4|11591.1|11587.1|11575.4|11571.4|4767
1740380400000|2025-02-24 07:00:00|11578.6|11574.6|11591.1|11587.1|11597.3|11593.3|11572.3|11568.3|3873
1740384000000|2025-02-24 08:00:00|11587.9|11583.9|11603.6|11599.6|11612.9|11608.9|11587.9|11583.9|4460
1740387600000|2025-02-24 09:00:00|11605.1|11601.1|11600.4|11596.4|11609.8|11605.8|11594.2|11590.2|24066
1740391200000|2025-02-24 10:00:00|11603.6|11599.6|11584.8|11580.8|11603.6|11599.6|11581.7|11577.7|34947
1740394800000|2025-02-24 11:00:00|11581.7|11577.7|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|3680
1740398400000|2025-02-24 12:00:00|11584.8|11580.8|11562.9|11558.9|11584.8|11580.8|11559.8|11555.8|20535
1740402000000|2025-02-24 13:00:00|11559.8|11555.8|11578.6|11574.6|11597.3|11593.3|11559.8|11555.8|53321
1740405600000|2025-02-24 14:00:00|11575.4|11571.4|11616.1|11612.1|11622.3|11618.3|11569.2|11565.2|48128
1740409200000|2025-02-24 15:00:00|11612.9|11608.9|11650.4|11646.4|11650.4|11646.4|11612.9|11608.9|170677
1740412800000|2025-02-24 16:00:00|11647.3|11643.3|11634.8|11630.8|11650.4|11646.4|11619.2|11615.2|83600
1740416400000|2025-02-24 17:00:00|11631.7|11627.7|11619.2|11615.2|11631.7|11627.7|11609.8|11605.8|41972
1740420000000|2025-02-24 18:00:00|11620.8|11616.8|11625.4|11621.4|11634.8|11630.8|11619.2|11615.2|68586
1740423600000|2025-02-24 19:00:00|11622.3|11618.3|11634.8|11630.8|11637.9|11633.9|11609.8|11605.8|43126
1740427200000|2025-02-24 20:00:00|11637.9|11633.9|11628.6|11624.6|11641.1|11637.1|11622.3|11618.3|30460
1740430800000|2025-02-24 21:00:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|37297
1740438000000|2025-02-24 23:00:00|11622.3|11618.3|11631.7|11627.7|11634.8|11630.8|11622.3|11618.3|1710
1740441600000|2025-02-25 00:00:00|11628.6|11624.6|11650.4|11646.4|11650.4|11646.4|11628.6|11624.6|2973
1740445200000|2025-02-25 01:00:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11648.9|11644.9|1936
1740448800000|2025-02-25 02:00:00|11653.6|11649.6|11662.9|11658.9|11666.1|11662.1|11650.4|11646.4|4105
1740452400000|2025-02-25 03:00:00|11659.8|11655.8|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|6579
1740456000000|2025-02-25 04:00:00|11650.4|11646.4|11659.8|11655.8|11659.8|11655.8|11650.4|11646.4|2486
1740459600000|2025-02-25 05:00:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|2431
1740463200000|2025-02-25 06:00:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11647.3|11643.3|1773
1740466800000|2025-02-25 07:00:00|11650.4|11646.4|11706.7|11702.7|11706.7|11702.7|11650.4|11646.4|13033
1740470400000|2025-02-25 08:00:00|11703.6|11699.6|11697.3|11693.3|11709.8|11705.8|11684.8|11680.8|10935
1740474000000|2025-02-25 09:00:00|11698.9|11694.9|11709.8|11705.8|11709.8|11705.8|11694.2|11690.2|4854
1740477600000|2025-02-25 10:00:00|11712.9|11708.9|11697.3|11693.3|11712.9|11708.9|11694.2|11690.2|23111
1740481200000|2025-02-25 11:00:00|11694.2|11690.2|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|10961
1740484800000|2025-02-25 12:00:00|11700.4|11696.4|11725.4|11721.4|11737.9|11733.9|11700.4|11696.4|20894
1740488400000|2025-02-25 13:00:00|11722.3|11718.3|11750.4|11746.4|11766.1|11762.1|11716.1|11712.1|41503
1740492000000|2025-02-25 14:00:00|11753.6|11749.6|11755.1|11751.1|11756.7|11752.7|11731.7|11727.7|60220
1740495600000|2025-02-25 15:00:00|11756.7|11752.7|11766.1|11762.1|11787.9|11783.9|11755.1|11751.1|78064
1740499200000|2025-02-25 16:00:00|11769.2|11765.2|11753.6|11749.6|11775.4|11771.4|11750.4|11746.4|252329
1740502800000|2025-02-25 17:00:00|11750.4|11746.4|11766.1|11762.1|11772.3|11768.3|11747.3|11743.3|55137
1740506400000|2025-02-25 18:00:00|11762.9|11758.9|11756.7|11752.7|11775.4|11771.4|11747.3|11743.3|85158
1740510000000|2025-02-25 19:00:00|11755.1|11751.1|11766.1|11762.1|11769.2|11765.2|11753.6|11749.6|104432
1740513600000|2025-02-25 20:00:00|11769.2|11765.2|11775.4|11771.4|11784.8|11780.8|11766.1|11762.1|79440
1740517200000|2025-02-25 21:00:00|11772.3|11768.3|11766.1|11762.1|11772.3|11768.3|11759.8|11755.8|68100
1740524400000|2025-02-25 23:00:00|11762.9|11758.9|11772.3|11768.3|11778.6|11774.6|11759.8|11755.8|3167
1740528000000|2025-02-26 00:00:00|11775.4|11771.4|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|7586
1740531600000|2025-02-26 01:00:00|11778.6|11774.6|11747.3|11743.3|11787.9|11783.9|11747.3|11743.3|56639
1740535200000|2025-02-26 02:00:00|11750.4|11746.4|11731.7|11727.7|11750.4|11746.4|11728.6|11724.6|3424
1740538800000|2025-02-26 03:00:00|11728.6|11724.6|11737.9|11733.9|11737.9|11733.9|11728.6|11724.6|1792
1740542400000|2025-02-26 04:00:00|11734.8|11730.8|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|667
1740546000000|2025-02-26 05:00:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|957
1740549600000|2025-02-26 06:00:00|11728.6|11724.6|11722.3|11718.3|11731.7|11727.7|11719.2|11715.2|4940
1740553200000|2025-02-26 07:00:00|11725.4|11721.4|11734.8|11730.8|11741.1|11737.1|11722.3|11718.3|2651
1740556800000|2025-02-26 08:00:00|11736.4|11732.4|11762.9|11758.9|11769.2|11765.2|11734.8|11730.8|8538
1740560400000|2025-02-26 09:00:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11744.2|11740.2|6244
1740564000000|2025-02-26 10:00:00|11753.6|11749.6|11747.3|11743.3|11766.1|11762.1|11747.3|11743.3|7463
1740567600000|2025-02-26 11:00:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11741.1|11737.1|7964
1740571200000|2025-02-26 12:00:00|11748.9|11744.9|11772.3|11768.3|11781.7|11777.7|11744.2|11740.2|14851
1740574800000|2025-02-26 13:00:00|11773.9|11769.9|11775.4|11771.4|11797.3|11793.3|11769.2|11765.2|39103
1740578400000|2025-02-26 14:00:00|11772.3|11768.3|11766.1|11762.1|11787.9|11783.9|11756.7|11752.7|45237
1740582000000|2025-02-26 15:00:00|11767.6|11763.6|11769.2|11765.2|11775.4|11771.4|11747.3|11743.3|49844
1740585600000|2025-02-26 16:00:00|11766.1|11762.1|11787.9|11783.9|11791.1|11787.1|11762.9|11758.9|13209
1740589200000|2025-02-26 17:00:00|11791.1|11787.1|11791.1|11787.1|11806.7|11802.7|11784.8|11780.8|34829
1740592800000|2025-02-26 18:00:00|11792.6|11788.6|11822.3|11818.3|11825.4|11821.4|11792.6|11788.6|19542
1740596400000|2025-02-26 19:00:00|11820.8|11816.8|11828.6|11824.6|11834.8|11830.8|11812.9|11808.9|17402
1740600000000|2025-02-26 20:00:00|||||||||1
1748268000000|2025-05-26 14:00:00|11147.3|11143.3|11150.4|11146.4|11150.4|11146.4|11147.3|11143.3|2400
1748271600000|2025-05-26 15:00:00|11153.6|11149.6|11147.3|11143.3|11156.7|11152.7|11144.2|11140.2|3452
1748275200000|2025-05-26 16:00:00|11150.4|11146.4|11153.6|11149.6|11156.7|11152.7|11147.3|11143.3|2317
1748296800000|2025-05-26 22:00:00|11150.4|11146.4|11150.4|11146.4|11150.4|11146.4|11142.6|11138.6|803
1748300400000|2025-05-26 23:00:00|11147.3|11143.3|11144.2|11140.2|11150.4|11146.4|11141.1|11137.1|940
1748304000000|2025-05-27 00:00:00|11147.3|11143.3|11153.6|11149.6|11172.3|11168.3|11144.2|11140.2|2321
1748307600000|2025-05-27 01:00:00|11156.7|11152.7|11169.2|11165.2|11175.4|11171.4|11156.7|11152.7|2557
1748311200000|2025-05-27 02:00:00|11166.1|11162.1|11172.3|11168.3|11178.6|11174.6|11166.1|11162.1|795
1748314800000|2025-05-27 03:00:00|11175.4|11171.4|11178.6|11174.6|11181.7|11177.7|11172.3|11168.3|1261
1748318400000|2025-05-27 04:00:00|11181.7|11177.7|11194.2|11190.2|11194.2|11190.2|11175.4|11171.4|1412
1748322000000|2025-05-27 05:00:00|11195.8|11191.8|11212.9|11208.9|11228.6|11224.6|11194.2|11190.2|3995
1748325600000|2025-05-27 06:00:00|11216.1|11212.1|11237.9|11233.9|11237.9|11233.9|11200.4|11196.4|9447
1748329200000|2025-05-27 07:00:00|11241.1|11237.1|11237.9|11233.9|11244.2|11240.2|11225.4|11221.4|15130
1748332800000|2025-05-27 08:00:00|11241.1|11237.1|11219.2|11215.2|11241.1|11237.1|11216.1|11212.1|13996
1748336400000|2025-05-27 09:00:00|11217.6|11213.6|11222.3|11218.3|11222.3|11218.3|11206.7|11202.7|20624
1748340000000|2025-05-27 10:00:00|11219.2|11215.2|11216.1|11212.1|11222.3|11218.3|11206.7|11202.7|16523
1748343600000|2025-05-27 11:00:00|11212.9|11208.9|11206.7|11202.7|11216.1|11212.1|11200.4|11196.4|15893
1748347200000|2025-05-27 12:00:00|11209.8|11205.8|11203.6|11199.6|11212.9|11208.9|11187.9|11183.9|79675
1748350800000|2025-05-27 13:00:00|11200.4|11196.4|11194.2|11190.2|11206.7|11202.7|11184.8|11180.8|60910
1748354400000|2025-05-27 14:00:00|11191.1|11187.1|11200.4|11196.4|11212.9|11208.9|11178.6|11174.6|75481
1748358000000|2025-05-27 15:00:00|11197.3|11193.3|11231.7|11227.7|11231.7|11227.7|11197.3|11193.3|122075
1748361600000|2025-05-27 16:00:00|11228.6|11224.6|11253.6|11249.6|11262.9|11258.9|11225.4|11221.4|99382
1748365200000|2025-05-27 17:00:00|11256.7|11252.7|11250.4|11246.4|11259.8|11255.8|11234.8|11230.8|39035
1748368800000|2025-05-27 18:00:00|11248.9|11244.9|11256.7|11252.7|11259.8|11255.8|11244.2|11240.2|36998
1748372400000|2025-05-27 19:00:00|11259.8|11255.8|11247.3|11243.3|11266.1|11262.1|11244.2|11240.2|67653
1748376000000|2025-05-27 20:00:00|11244.2|11240.2|11241.1|11237.1|11247.3|11243.3|11231.7|11227.7|52040
1748383200000|2025-05-27 22:00:00|11237.9|11233.9|11244.2|11240.2|11250.4|11246.4|11237.9|11233.9|487
1748386800000|2025-05-27 23:00:00|11241.1|11237.1|11241.1|11237.1|11241.1|11237.1|11237.9|11233.9|547
1748390400000|2025-05-28 00:00:00|11244.2|11240.2|11219.2|11215.2|11244.2|11240.2|11219.2|11215.2|2694
1748394000000|2025-05-28 01:00:00|11217.6|11213.6|11219.2|11215.2|11222.3|11218.3|11209.8|11205.8|1489
1748397600000|2025-05-28 02:00:00|11222.3|11218.3|11219.2|11215.2|11222.3|11218.3|11216.1|11212.1|833
1748401200000|2025-05-28 03:00:00|11217.6|11213.6|11209.8|11205.8|11219.2|11215.2|11209.8|11205.8|2216
1748404800000|2025-05-28 04:00:00|11212.9|11208.9|11198.9|11194.9|11212.9|11208.9|11197.3|11193.3|2817
1748408400000|2025-05-28 05:00:00|11197.3|11193.3|11203.6|11199.6|11206.7|11202.7|11197.3|11193.3|1869
1748412000000|2025-05-28 06:00:00|11206.7|11202.7|11212.9|11208.9|11216.1|11212.1|11197.3|11193.3|7548
1748415600000|2025-05-28 07:00:00|11211.4|11207.4|11209.8|11205.8|11216.1|11212.1|11197.3|11193.3|7225
1748419200000|2025-05-28 08:00:00|11206.7|11202.7|11203.6|11199.6|11208.3|11204.3|11200.4|11196.4|4453
1748422800000|2025-05-28 09:00:00|11200.4|11196.4|11206.7|11202.7|11206.7|11202.7|11197.3|11193.3|4930
1748426400000|2025-05-28 10:00:00|11203.6|11199.6|11203.6|11199.6|11209.8|11205.8|11197.3|11193.3|3930
1748430000000|2025-05-28 11:00:00|11206.7|11202.7|11234.8|11230.8|11237.9|11233.9|11203.6|11199.6|16419
1748433600000|2025-05-28 12:00:00|11231.7|11227.7|11247.3|11243.3|11259.8|11255.8|11231.7|11227.7|26693
1748437200000|2025-05-28 13:00:00|11250.4|11246.4|11187.9|11183.9|11250.4|11246.4|11187.9|11183.9|84289
1748440800000|2025-05-28 14:00:00|11184.8|11180.8|11169.2|11165.2|11197.3|11193.3|11169.2|11165.2|46636
1748444400000|2025-05-28 15:00:00|11166.1|11162.1|11169.2|11165.2|11187.9|11183.9|11162.9|11158.9|34198
1748448000000|2025-05-28 16:00:00|11172.3|11168.3|11187.9|11183.9|11187.9|11183.9|11169.2|11165.2|12725
1748451600000|2025-05-28 17:00:00|11186.4|11182.4|11191.1|11187.1|11206.7|11202.7|11181.7|11177.7|32836
1748455200000|2025-05-28 18:00:00|11187.9|11183.9|11200.4|11196.4|11206.7|11202.7|11187.9|11183.9|35464
1748458800000|2025-05-28 19:00:00|11197.3|11193.3|11197.3|11193.3|11209.8|11205.8|11191.1|11187.1|19410
1748462400000|2025-05-28 20:00:00|11200.4|11196.4|11198.9|11194.9|11209.8|11205.8|11194.2|11190.2|9680
1748469600000|2025-05-28 22:00:00|11197.3|11193.3|11200.4|11196.4|11203.6|11199.6|11197.3|11193.3|504
1748473200000|2025-05-28 23:00:00|11197.3|11193.3|11178.6|11174.6|11200.4|11196.4|11162.9|11158.9|8101
1748476800000|2025-05-29 00:00:00|11181.7|11177.7|11169.2|11165.2|11187.9|11183.9|11162.9|11158.9|5910
1748480400000|2025-05-29 01:00:00|11172.3|11168.3|11187.9|11183.9|11187.9|11183.9|11169.2|11165.2|3455
1748484000000|2025-05-29 02:00:00|11184.8|11180.8|11181.7|11177.7|11191.1|11187.1|11178.6|11174.6|2246
1748487600000|2025-05-29 03:00:00|11184.8|11180.8|11178.6|11174.6|11184.8|11180.8|11175.4|11171.4|885
1748491200000|2025-05-29 04:00:00|11175.4|11171.4|11172.3|11168.3|11181.7|11177.7|11172.3|11168.3|2253
1748494800000|2025-05-29 05:00:00|11175.4|11171.4|11147.3|11143.3|11181.7|11177.7|11147.3|11143.3|5392
1748498400000|2025-05-29 06:00:00|11144.2|11140.2|11137.9|11133.9|11150.4|11146.4|11128.6|11124.6|7284
1748502000000|2025-05-29 07:00:00|11134.8|11130.8|11134.8|11130.8|11147.3|11143.3|11128.6|11124.6|6696
1748505600000|2025-05-29 08:00:00|11131.7|11127.7|11141.1|11137.1|11156.7|11152.7|11131.7|11127.7|5017
1748509200000|2025-05-29 09:00:00|11144.2|11140.2|11122.3|11118.3|11150.4|11146.4|11122.3|11118.3|4136
1748512800000|2025-05-29 10:00:00|11125.4|11121.4|11147.3|11143.3|11150.4|11146.4|11119.2|11115.2|5778
1748516400000|2025-05-29 11:00:00|11150.4|11146.4|11169.2|11165.2|11175.4|11171.4|11141.1|11137.1|10167
1748520000000|2025-05-29 12:00:00|11172.3|11168.3|11219.2|11215.2|11222.3|11218.3|11166.1|11162.1|21903
1748523600000|2025-05-29 13:00:00|11216.1|11212.1|11250.4|11246.4|11262.9|11258.9|11216.1|11212.1|26787
1748527200000|2025-05-29 14:00:00|11247.3|11243.3|11241.1|11237.1|11253.6|11249.6|11234.8|11230.8|14223
1748530800000|2025-05-29 15:00:00|11244.2|11240.2|11278.6|11274.6|11281.7|11277.7|11244.2|11240.2|20179
1748534400000|2025-05-29 16:00:00|11281.7|11277.7|11272.3|11268.3|11284.8|11280.8|11266.1|11262.1|21664
1748538000000|2025-05-29 17:00:00|11270.8|11266.8|11291.1|11287.1|11297.3|11293.3|11269.2|11265.2|16972
1748541600000|2025-05-29 18:00:00|11287.9|11283.9|11284.8|11280.8|11287.9|11283.9|11272.3|11268.3|13464
1748545200000|2025-05-29 19:00:00|11281.7|11277.7|11278.6|11274.6|11284.8|11280.8|11272.3|11268.3|17915
1748548800000|2025-05-29 20:00:00|11275.4|11271.4|11287.9|11283.9|11287.9|11283.9|11272.3|11268.3|13115
1748556000000|2025-05-29 22:00:00|11283.3|11279.3|11291.1|11287.1|11294.2|11290.2|11280.1|11276.1|1163
1748559600000|2025-05-29 23:00:00|11294.2|11290.2|11284.8|11280.8|11294.2|11290.2|11284.8|11280.8|1334
1748563200000|2025-05-30 00:00:00|11281.7|11277.7|11275.4|11271.4|11284.8|11280.8|11275.4|11271.4|1492
1748566800000|2025-05-30 01:00:00|11278.6|11274.6|11294.2|11290.2|11294.2|11290.2|11275.4|11271.4|2439
1748570400000|2025-05-30 02:00:00|11297.3|11293.3|11303.6|11299.6|11309.8|11305.8|11294.2|11290.2|2705
1748574000000|2025-05-30 03:00:00|11306.7|11302.7|11303.6|11299.6|11306.7|11302.7|11297.3|11293.3|1032
1748577600000|2025-05-30 04:00:00|11300.4|11296.4|11294.2|11290.2|11300.4|11296.4|11291.1|11287.1|754
1748581200000|2025-05-30 05:00:00|11291.1|11287.1|11291.1|11287.1|11295.8|11291.8|11287.9|11283.9|1488
1748584800000|2025-05-30 06:00:00|11294.2|11290.2|11303.6|11299.6|11306.7|11302.7|11278.6|11274.6|3369
1748588400000|2025-05-30 07:00:00|11306.7|11302.7|11294.2|11290.2|11312.9|11308.9|11284.8|11280.8|5371
1748592000000|2025-05-30 08:00:00|11291.1|11287.1|11266.1|11262.1|11291.1|11287.1|11262.9|11258.9|4796
1748595600000|2025-05-30 09:00:00|11262.9|11258.9|11278.6|11274.6|11281.7|11277.7|11262.9|11258.9|4287
1748599200000|2025-05-30 10:00:00|11281.7|11277.7|11281.7|11277.7|11287.9|11283.9|11275.4|11271.4|3973
1748602800000|2025-05-30 11:00:00|11278.6|11274.6|11291.1|11287.1|11291.1|11287.1|11278.6|11274.6|3367
1748606400000|2025-05-30 12:00:00|11287.9|11283.9|11275.4|11271.4|11306.7|11302.7|11253.6|11249.6|27766
1748610000000|2025-05-30 13:00:00|11278.6|11274.6|11291.1|11287.1|11300.4|11296.4|11272.3|11268.3|17376
1748613600000|2025-05-30 14:00:00|11294.2|11290.2|11269.2|11265.2|11319.2|11315.2|11262.9|11258.9|26806
1748617200000|2025-05-30 15:00:00|11266.1|11262.1|11309.8|11305.8|11309.8|11305.8|11262.9|11258.9|13775
1748620800000|2025-05-30 16:00:00|11306.7|11302.7|11303.6|11299.6|11312.9|11308.9|11291.1|11287.1|25458
1748624400000|2025-05-30 17:00:00|11300.4|11296.4|11278.6|11274.6|11303.6|11299.6|11275.4|11271.4|11538
1748628000000|2025-05-30 18:00:00|11281.7|11277.7|11278.6|11274.6|11291.1|11287.1|11275.4|11271.4|16268
1748631600000|2025-05-30 19:00:00|11275.4|11271.4|11316.1|11312.1|11316.1|11312.1|11269.2|11265.2|44931
1748635200000|2025-05-30 20:00:00|11312.9|11308.9|11287.9|11283.9|11316.1|11312.1|11287.9|11283.9|27669
1748815200000|2025-06-01 22:00:00|11309.8|11305.8|11278.6|11274.6|11309.8|11305.8|11275.4|11271.4|3406
1748818800000|2025-06-01 23:00:00|11281.7|11277.7|11262.9|11258.9|11281.7|11277.7|11259.8|11255.8|3472
1748822400000|2025-06-02 00:00:00|11259.8|11255.8|11259.8|11255.8|11266.1|11262.1|11256.7|11252.7|2321
1748826000000|2025-06-02 01:00:00|11256.7|11252.7|11247.3|11243.3|11259.8|11255.8|11244.2|11240.2|4925
1748829600000|2025-06-02 02:00:00|11245.8|11241.8|11266.1|11262.1|11269.2|11265.2|11244.2|11240.2|2988
1748833200000|2025-06-02 03:00:00|11269.2|11265.2|11266.1|11262.1|11269.2|11265.2|11259.8|11255.8|1351
1748836800000|2025-06-02 04:00:00|11262.9|11258.9|11256.7|11252.7|11266.1|11262.1|11253.6|11249.6|1090
1748840400000|2025-06-02 05:00:00|11253.6|11249.6|11262.9|11258.9|11266.1|11262.1|11253.6|11249.6|1393
1748844000000|2025-06-02 06:00:00|11266.1|11262.1|11253.6|11249.6|11266.1|11262.1|11247.3|11243.3|3992
1748847600000|2025-06-02 07:00:00|11256.7|11252.7|11228.6|11224.6|11259.8|11255.8|11219.2|11215.2|11700
1748851200000|2025-06-02 08:00:00|11225.4|11221.4|11225.4|11221.4|11231.7|11227.7|11222.3|11218.3|5372
1748854800000|2025-06-02 09:00:00|11228.6|11224.6|11225.4|11221.4|11231.7|11227.7|11222.3|11218.3|6794
1748858400000|2025-06-02 10:00:00|11228.6|11224.6|11241.1|11237.1|11247.3|11243.3|11225.4|11221.4|5016
1748862000000|2025-06-02 11:00:00|11244.2|11240.2|11244.2|11240.2|11253.6|11249.6|11241.1|11237.1|7038
1748865600000|2025-06-02 12:00:00|11241.1|11237.1|11237.9|11233.9|11253.6|11249.6|11222.3|11218.3|18023
1748869200000|2025-06-02 13:00:00|11234.8|11230.8|11237.9|11233.9|11253.6|11249.6|11225.4|11221.4|20749
1748872800000|2025-06-02 14:00:00|11256.7|11252.7|11250.4|11246.4|11262.9|11258.9|11228.6|11224.6|32098
1748876400000|2025-06-02 15:00:00|11247.3|11243.3|11209.8|11205.8|11247.3|11243.3|11200.4|11196.4|23392
1748880000000|2025-06-02 16:00:00|11212.9|11208.9|11200.4|11196.4|11216.1|11212.1|11194.2|11190.2|12700
1748883600000|2025-06-02 17:00:00|11203.6|11199.6|11191.1|11187.1|11203.6|11199.6|11187.9|11183.9|17055
1748887200000|2025-06-02 18:00:00|11194.2|11190.2|11197.3|11193.3|11200.4|11196.4|11187.9|11183.9|24659
1748890800000|2025-06-02 19:00:00|11200.4|11196.4|11222.3|11218.3|11225.4|11221.4|11197.3|11193.3|19318
1748894400000|2025-06-02 20:00:00|11219.2|11215.2|11231.7|11227.7|11237.9|11233.9|11219.2|11215.2|18456
1748901600000|2025-06-02 22:00:00|11228.6|11224.6|11228.6|11224.6|11231.7|11227.7|11223.9|11219.9|683
1748905200000|2025-06-02 23:00:00|11231.7|11227.7|11225.4|11221.4|11231.7|11227.7|11222.3|11218.3|1083
1748908800000|2025-06-03 00:00:00|11222.3|11218.3|11222.3|11218.3|11234.8|11230.8|11222.3|11218.3|1975
1748912400000|2025-06-03 01:00:00|11219.2|11215.2|11216.1|11212.1|11228.6|11224.6|11212.9|11208.9|1877
1748916000000|2025-06-03 02:00:00|11212.9|11208.9|11216.1|11212.1|11222.3|11218.3|11212.9|11208.9|1130
1748919600000|2025-06-03 03:00:00|11219.2|11215.2|11241.1|11237.1|11244.2|11240.2|11216.1|11212.1|2195
1748923200000|2025-06-03 04:00:00|11244.2|11240.2|11247.3|11243.3|11250.4|11246.4|11241.1|11237.1|1235
1748926800000|2025-06-03 05:00:00|11250.4|11246.4|11259.8|11255.8|11262.9|11258.9|11247.3|11243.3|2492
1748930400000|2025-06-03 06:00:00|11262.9|11258.9|11262.9|11258.9|11272.3|11268.3|11253.6|11249.6|3790
1748934000000|2025-06-03 07:00:00|11259.8|11255.8|11266.1|11262.1|11275.4|11271.4|11259.8|11255.8|5377
1748937600000|2025-06-03 08:00:00|11262.9|11258.9|11275.4|11271.4|11281.7|11277.7|11259.8|11255.8|5297
1748941200000|2025-06-03 09:00:00|11277|11273|11269.2|11265.2|11284.8|11280.8|11266.1|11262.1|4929
1748944800000|2025-06-03 10:00:00|11272.3|11268.3|11259.8|11255.8|11272.3|11268.3|11256.7|11252.7|4207
1748948400000|2025-06-03 11:00:00|11262.9|11258.9|11278.6|11274.6|11281.7|11277.7|11256.7|11252.7|7623
1748952000000|2025-06-03 12:00:00|11281.7|11277.7|11237.9|11233.9|11281.7|11277.7|11237.9|11233.9|17850
1748955600000|2025-06-03 13:00:00|11234.8|11230.8|11272.3|11268.3|11278.6|11274.6|11234.8|11230.8|19905
1748959200000|2025-06-03 14:00:00|11253.6|11249.6|11237.9|11233.9|11272.3|11268.3|11225.4|11221.4|35679
1748962800000|2025-06-03 15:00:00|11234.8|11230.8|11206.7|11202.7|11247.3|11243.3|11200.4|11196.4|25411
1748966400000|2025-06-03 16:00:00|11203.6|11199.6|11194.2|11190.2|11212.9|11208.9|11191.1|11187.1|18248
1748970000000|2025-06-03 17:00:00|11197.3|11193.3|11209.8|11205.8|11209.8|11205.8|11191.1|11187.1|18086
1748973600000|2025-06-03 18:00:00|11206.7|11202.7|11209.8|11205.8|11216.1|11212.1|11203.6|11199.6|12467
1748977200000|2025-06-03 19:00:00|11206.7|11202.7|11206.7|11202.7|11212.9|11208.9|11203.6|11199.6|10763
1748980800000|2025-06-03 20:00:00|11209.8|11205.8|11209.8|11205.8|11222.3|11218.3|11209.8|11205.8|12547
1748988000000|2025-06-03 22:00:00|11212.9|11208.9|11219.2|11215.2|11219.2|11215.2|11212.9|11208.9|376
1748991600000|2025-06-03 23:00:00|11216.1|11212.1|11225.4|11221.4|11225.4|11221.4|11216.1|11212.1|512
1748995200000|2025-06-04 00:00:00|11228.6|11224.6|11225.4|11221.4|11234.8|11230.8|11222.3|11218.3|1967
1748998800000|2025-06-04 01:00:00|11227|11223|11219.2|11215.2|11237.9|11233.9|11219.2|11215.2|2425
1749002400000|2025-06-04 02:00:00|11222.3|11218.3|11225.4|11221.4|11225.4|11221.4|11219.2|11215.2|654
1749006000000|2025-06-04 03:00:00|11228.6|11224.6|11225.4|11221.4|11228.6|11224.6|11222.3|11218.3|492
1749009600000|2025-06-04 04:00:00|11222.3|11218.3|11216.1|11212.1|11228.6|11224.6|11216.1|11212.1|458
1749013200000|2025-06-04 05:00:00|11219.2|11215.2|11212.9|11208.9|11222.3|11218.3|11209.8|11205.8|994
1749016800000|2025-06-04 06:00:00|11209.8|11205.8|11216.1|11212.1|11219.2|11215.2|11209.8|11205.8|2289
1749020400000|2025-06-04 07:00:00|11212.9|11208.9|11203.6|11199.6|11225.4|11221.4|11200.4|11196.4|4846
1749024000000|2025-06-04 08:00:00|11202|11198|11200.4|11196.4|11203.6|11199.6|11194.2|11190.2|4235
1749027600000|2025-06-04 09:00:00|11202|11198|11197.3|11193.3|11203.6|11199.6|11194.2|11190.2|3400
1749031200000|2025-06-04 10:00:00|11200.4|11196.4|11222.3|11218.3|11225.4|11221.4|11197.3|11193.3|7685
1749034800000|2025-06-04 11:00:00|11219.2|11215.2|11212.9|11208.9|11228.6|11224.6|11206.7|11202.7|4332
1749038400000|2025-06-04 12:00:00|11216.1|11212.1|11287.9|11283.9|11306.7|11302.7|11212.9|11208.9|44240
1749042000000|2025-06-04 13:00:00|11291.1|11287.1|11278.6|11274.6|11294.2|11290.2|11269.2|11265.2|23580
1749045600000|2025-06-04 14:00:00|11305.1|11301.1|11337.9|11333.9|11347.3|11343.3|11281.7|11277.7|53672
1749049200000|2025-06-04 15:00:00|11339.5|11335.5|11344.2|11340.2|11347.3|11343.3|11309.8|11305.8|24917
1749052800000|2025-06-04 16:00:00|11347.3|11343.3|11375.4|11371.4|11378.6|11374.6|11347.3|11343.3|25982
1749056400000|2025-06-04 17:00:00|11372.3|11368.3|11372.3|11368.3|11375.4|11371.4|11362.9|11358.9|19572
1749060000000|2025-06-04 18:00:00|11369.2|11365.2|11353.6|11349.6|11372.3|11368.3|11350.4|11346.4|27795
1749063600000|2025-06-04 19:00:00|11356.7|11352.7|11356.7|11352.7|11362.9|11358.9|11350.4|11346.4|15921
1749067200000|2025-06-04 20:00:00|11359.8|11355.8|11362.9|11358.9|11369.2|11365.2|11359.8|11355.8|12075
1749074400000|2025-06-04 22:00:00|11353.6|11349.6|11356.7|11352.7|11359.8|11355.8|11353.6|11349.6|1160
1749078000000|2025-06-04 23:00:00|11353.6|11349.6|11366.1|11362.1|11369.2|11365.2|11353.6|11349.6|1379
1749081600000|2025-06-05 00:00:00|11362.9|11358.9|11353.6|11349.6|11362.9|11358.9|11350.4|11346.4|2777
1749085200000|2025-06-05 01:00:00|11350.4|11346.4|11350.4|11346.4|11353.6|11349.6|11344.2|11340.2|1560
1749088800000|2025-06-05 02:00:00|11347.3|11343.3|11347.3|11343.3|11353.6|11349.6|11344.2|11340.2|1605
1749092400000|2025-06-05 03:00:00|11345.8|11341.8|11356.7|11352.7|11359.8|11355.8|11334.8|11330.8|3070
1749096000000|2025-06-05 04:00:00|11353.6|11349.6|11356.7|11352.7|11359.8|11355.8|11350.4|11346.4|1330
1749099600000|2025-06-05 05:00:00|11359.8|11355.8|11356.7|11352.7|11362.9|11358.9|11350.4|11346.4|1478
1749103200000|2025-06-05 06:00:00|11359.8|11355.8|11347.3|11343.3|11362.9|11358.9|11344.2|11340.2|2822
1749106800000|2025-06-05 07:00:00|11344.2|11340.2|11341.1|11337.1|11356.7|11352.7|11341.1|11337.1|3886
1749110400000|2025-06-05 08:00:00|11344.2|11340.2|11384.8|11380.8|11384.8|11380.8|11341.1|11337.1|7823
1749114000000|2025-06-05 09:00:00|11381.7|11377.7|11384.8|11380.8|11391.1|11387.1|11375.4|11371.4|5562
1749117600000|2025-06-05 10:00:00|11383.3|11379.3|11384.8|11380.8|11387.9|11383.9|11378.6|11374.6|3348
1749121200000|2025-06-05 11:00:00|11387.9|11383.9|11403.6|11399.6|11409.8|11405.8|11387.9|11383.9|14412
1749124800000|2025-06-05 12:00:00|11400.4|11396.4|11394.2|11390.2|11431.7|11427.7|11391.1|11387.1|35757
1749128400000|2025-06-05 13:00:00|11397.3|11393.3|11394.2|11390.2|11400.4|11396.4|11372.3|11368.3|29123
1749132000000|2025-06-05 14:00:00|11391.1|11387.1|11356.7|11352.7|11400.4|11396.4|11353.6|11349.6|28182
1749135600000|2025-06-05 15:00:00|11353.6|11349.6|11344.2|11340.2|11356.7|11352.7|11328.6|11324.6|16812
1749139200000|2025-06-05 16:00:00|11347.3|11343.3|11359.8|11355.8|11362.9|11358.9|11341.1|11337.1|17903
1749142800000|2025-06-05 17:00:00|11362.9|11358.9|11341.1|11337.1|11372.3|11368.3|11334.8|11330.8|23111
1749146400000|2025-06-05 18:00:00|11344.2|11340.2|11344.2|11340.2|11347.3|11343.3|11334.8|11330.8|8780
1749150000000|2025-06-05 19:00:00|11347.3|11343.3|11344.2|11340.2|11350.4|11346.4|11337.9|11333.9|14274
1749153600000|2025-06-05 20:00:00|11341.1|11337.1|11347.3|11343.3|11350.4|11346.4|11337.9|11333.9|9565
1749160800000|2025-06-05 22:00:00|11344.2|11340.2|11341.1|11337.1|11344.2|11340.2|11337.9|11333.9|485
1749164400000|2025-06-05 23:00:00|11337.9|11333.9|11347.3|11343.3|11347.3|11343.3|11337.9|11333.9|524
1749168000000|2025-06-06 00:00:00|11345.8|11341.8|11347.3|11343.3|11350.4|11346.4|11344.2|11340.2|890
1749171600000|2025-06-06 01:00:00|11344.2|11340.2|11356.7|11352.7|11359.8|11355.8|11341.1|11337.1|1057
1749175200000|2025-06-06 02:00:00|11353.6|11349.6|11347.3|11343.3|11353.6|11349.6|11344.2|11340.2|942
1749178800000|2025-06-06 03:00:00|11350.4|11346.4|11350.4|11346.4|11356.7|11352.7|11347.3|11343.3|524
1749182400000|2025-06-06 04:00:00|11347.3|11343.3|11347.3|11343.3|11350.4|11346.4|11344.2|11340.2|529
1749186000000|2025-06-06 05:00:00|11344.2|11340.2|11344.2|11340.2|11353.6|11349.6|11344.2|11340.2|586
1749189600000|2025-06-06 06:00:00|11347.3|11343.3|11347.3|11343.3|11350.4|11346.4|11337.9|11333.9|1303
1749193200000|2025-06-06 07:00:00|11344.2|11340.2|11362.9|11358.9|11369.2|11365.2|11344.2|11340.2|4759
1749196800000|2025-06-06 08:00:00|11359.8|11355.8|11369.2|11365.2|11372.3|11368.3|11359.8|11355.8|5510
1749200400000|2025-06-06 09:00:00|11366.1|11362.1|11366.1|11362.1|11375.4|11371.4|11359.8|11355.8|4968
1749204000000|2025-06-06 10:00:00|11369.2|11365.2|11359.8|11355.8|11369.2|11365.2|11350.4|11346.4|4353
1749207600000|2025-06-06 11:00:00|11362.9|11358.9|11350.4|11346.4|11366.1|11362.1|11347.3|11343.3|7857
1749211200000|2025-06-06 12:00:00|11353.6|11349.6|11250.4|11246.4|11353.6|11349.6|11250.4|11246.4|59111
1749214800000|2025-06-06 13:00:00|11253.6|11249.6|11250.4|11246.4|11266.1|11262.1|11241.1|11237.1|35087
1749218400000|2025-06-06 14:00:00|11247.3|11243.3|11253.6|11249.6|11275.4|11271.4|11244.2|11240.2|21849
1749222000000|2025-06-06 15:00:00|11250.4|11246.4|11241.1|11237.1|11256.7|11252.7|11237.9|11233.9|18476
1749225600000|2025-06-06 16:00:00|11244.2|11240.2|11225.4|11221.4|11247.3|11243.3|11225.4|11221.4|12473
1749229200000|2025-06-06 17:00:00|11228.6|11224.6|11225.4|11221.4|11234.8|11230.8|11225.4|11221.4|9936
1749232800000|2025-06-06 18:00:00|11222.3|11218.3|11212.9|11208.9|11228.6|11224.6|11212.9|11208.9|15860
1749236400000|2025-06-06 19:00:00|11214.5|11210.5|11212.9|11208.9|11219.2|11215.2|11206.7|11202.7|15843
1749240000000|2025-06-06 20:00:00|11209.8|11205.8|11203.6|11199.6|11212.9|11208.9|11203.6|11199.6|12681
1749420000000|2025-06-08 22:00:00|11209.8|11205.8|11187.9|11183.9|11211.4|11207.4|11187.9|11183.9|2136
1749423600000|2025-06-08 23:00:00|11191.1|11187.1|11191.1|11187.1|11194.2|11190.2|11184.8|11180.8|1657
1749427200000|2025-06-09 00:00:00|11194.2|11190.2|11206.7|11202.7|11209.8|11205.8|11191.1|11187.1|2467
1749430800000|2025-06-09 01:00:00|11209.8|11205.8|11206.7|11202.7|11212.9|11208.9|11206.7|11202.7|1310
1749434400000|2025-06-09 02:00:00|11209.8|11205.8|11209.8|11205.8|11212.9|11208.9|11206.7|11202.7|978
1749438000000|2025-06-09 03:00:00|11212.9|11208.9|11219.2|11215.2|11219.2|11215.2|11206.7|11202.7|1611
1749441600000|2025-06-09 04:00:00|11216.1|11212.1|11212.9|11208.9|11216.1|11212.1|11212.9|11208.9|710
1749445200000|2025-06-09 05:00:00|11209.8|11205.8|11209.8|11205.8|11212.9|11208.9|11203.6|11199.6|1138
1749448800000|2025-06-09 06:00:00|11206.7|11202.7|11212.9|11208.9|11212.9|11208.9|11203.6|11199.6|2246
1749452400000|2025-06-09 07:00:00|11209.8|11205.8|11231.7|11227.7|11231.7|11227.7|11203.6|11199.6|6524
1749456000000|2025-06-09 08:00:00|11228.6|11224.6|11237.9|11233.9|11244.2|11240.2|11225.4|11221.4|6419
1749459600000|2025-06-09 09:00:00|11239.5|11235.5|11234.8|11230.8|11247.3|11243.3|11233.3|11229.3|5667
1749463200000|2025-06-09 10:00:00|11231.7|11227.7|11222.3|11218.3|11237.9|11233.9|11222.3|11218.3|2565
1749466800000|2025-06-09 11:00:00|11225.4|11221.4|11203.6|11199.6|11225.4|11221.4|11197.3|11193.3|7997
1749470400000|2025-06-09 12:00:00|11206.7|11202.7|11184.8|11180.8|11212.9|11208.9|11181.7|11177.7|17226
1749474000000|2025-06-09 13:00:00|11187.9|11183.9|11206.7|11202.7|11209.8|11205.8|11181.7|11177.7|19766
1749477600000|2025-06-09 14:00:00|11203.6|11199.6|11206.7|11202.7|11222.3|11218.3|11187.9|11183.9|16296
1749481200000|2025-06-09 15:00:00|11209.8|11205.8|11228.6|11224.6|11234.8|11230.8|11209.8|11205.8|15748
1749484800000|2025-06-09 16:00:00|11225.4|11221.4|11241.1|11237.1|11244.2|11240.2|11225.4|11221.4|10423
1749488400000|2025-06-09 17:00:00|11237.9|11233.9|11244.2|11240.2|11247.3|11243.3|11234.8|11230.8|9453
1749492000000|2025-06-09 18:00:00|11247.3|11243.3|11234.8|11230.8|11252|11248|11234.8|11230.8|14184
1749495600000|2025-06-09 19:00:00|11237.9|11233.9|11231.7|11227.7|11237.9|11233.9|11231.7|11227.7|8682
1749499200000|2025-06-09 20:00:00|11228.6|11224.6|11250.4|11246.4|11253.6|11249.6|11228.6|11224.6|12085
1749506400000|2025-06-09 22:00:00|11253.6|11249.6|11253.6|11249.6|11259.8|11255.8|11250.4|11246.4|1172
1749510000000|2025-06-09 23:00:00|11250.4|11246.4|11250.4|11246.4|11253.6|11249.6|11247.3|11243.3|929
1749513600000|2025-06-10 00:00:00|11247.3|11243.3|11250.4|11246.4|11253.6|11249.6|11244.2|11240.2|1297
1749517200000|2025-06-10 01:00:00|11247.3|11243.3|11234.8|11230.8|11250.4|11246.4|11234.8|11230.8|1875
1749520800000|2025-06-10 02:00:00|11237.9|11233.9|11241.1|11237.1|11241.1|11237.1|11234.8|11230.8|1888
1749524400000|2025-06-10 03:00:00|11237.9|11233.9|11247.3|11243.3|11247.3|11243.3|11237.9|11233.9|1108
1749528000000|2025-06-10 04:00:00|11244.2|11240.2|11244.2|11240.2|11247.3|11243.3|11241.1|11237.1|719
1749531600000|2025-06-10 05:00:00|11247.3|11243.3|11266.1|11262.1|11269.2|11265.2|11244.2|11240.2|3683
1749535200000|2025-06-10 06:00:00|11269.2|11265.2|11275.4|11271.4|11275.4|11271.4|11262.9|11258.9|3545
1749538800000|2025-06-10 07:00:00|11272.3|11268.3|11281.7|11277.7|11291.1|11287.1|11272.3|11268.3|5414
1749542400000|2025-06-10 08:00:00|11284.8|11280.8|11291.1|11287.1|11294.2|11290.2|11281.7|11277.7|6103
1749546000000|2025-06-10 09:00:00|11287.9|11283.9|11281.7|11277.7|11291.1|11287.1|11281.7|11277.7|3119
1749549600000|2025-06-10 10:00:00|11278.6|11274.6|11291.1|11287.1|11294.2|11290.2|11278.6|11274.6|4423
1749553200000|2025-06-10 11:00:00|11294.2|11290.2|11287.9|11283.9|11300.4|11296.4|11287.9|11283.9|8634
1749556800000|2025-06-10 12:00:00|11291.1|11287.1|11297.3|11293.3|11306.7|11302.7|11287.9|11283.9|14088
1749560400000|2025-06-10 13:00:00|11294.2|11290.2|11306.7|11302.7|11306.7|11302.7|11291.1|11287.1|12325
1749564000000|2025-06-10 14:00:00|11303.6|11299.6|11262.9|11258.9|11306.7|11302.7|11256.7|11252.7|20659
1749567600000|2025-06-10 15:00:00|11259.8|11255.8|11259.8|11255.8|11262.9|11258.9|11241.1|11237.1|16416
1749571200000|2025-06-10 16:00:00|11256.7|11252.7|11253.6|11249.6|11259.8|11255.8|11247.3|11243.3|7770
1749574800000|2025-06-10 17:00:00|11250.4|11246.4|11262.9|11258.9|11266.1|11262.1|11244.2|11240.2|11606
1749578400000|2025-06-10 18:00:00|11266.1|11262.1|11256.7|11252.7|11266.1|11262.1|11253.6|11249.6|10046
1749582000000|2025-06-10 19:00:00|11259.8|11255.8|11272.3|11268.3|11272.3|11268.3|11253.6|11249.6|16777
1749585600000|2025-06-10 20:00:00|11269.2|11265.2|11262.9|11258.9|11269.2|11265.2|11256.7|11252.7|12631
1749592800000|2025-06-10 22:00:00|11256.7|11252.7|11256.7|11252.7|11266.1|11262.1|11256.7|11252.7|1069
1749596400000|2025-06-10 23:00:00|11253.6|11249.6|11266.1|11262.1|11266.1|11262.1|11247.3|11243.3|2040
1749600000000|2025-06-11 00:00:00|11262.9|11258.9|11269.2|11265.2|11275.4|11271.4|11259.8|11255.8|1979
1749603600000|2025-06-11 01:00:00|11272.3|11268.3|11275.4|11271.4|11278.6|11274.6|11269.2|11265.2|775
1749607200000|2025-06-11 02:00:00|11272.3|11268.3|11272.3|11268.3|11278.6|11274.6|11269.2|11265.2|1619
1749610800000|2025-06-11 03:00:00|11275.4|11271.4|11269.2|11265.2|11275.4|11271.4|11269.2|11265.2|587
1749614400000|2025-06-11 04:00:00|11266.1|11262.1|11259.8|11255.8|11266.1|11262.1|11256.7|11252.7|749
1749618000000|2025-06-11 05:00:00|11256.7|11252.7|11253.6|11249.6|11259.8|11255.8|11247.3|11243.3|834
1749621600000|2025-06-11 06:00:00|11250.4|11246.4|11237.9|11233.9|11253.6|11249.6|11231.7|11227.7|4443
1749625200000|2025-06-11 07:00:00|11234.8|11230.8|11234.8|11230.8|11241.1|11237.1|11231.7|11227.7|4657
1749628800000|2025-06-11 08:00:00|11231.7|11227.7|11237.9|11233.9|11244.2|11240.2|11228.6|11224.6|3419
1749632400000|2025-06-11 09:00:00|11234.8|11230.8|11225.4|11221.4|11241.1|11237.1|11216.1|11212.1|7171
1749636000000|2025-06-11 10:00:00|11223.9|11219.9|11212.9|11208.9|11225.4|11221.4|11212.9|11208.9|7710
1749639600000|2025-06-11 11:00:00|11216.1|11212.1|11225.4|11221.4|11231.7|11227.7|11212.9|11208.9|10760
1749643200000|2025-06-11 12:00:00|11222.3|11218.3|11297.3|11293.3|11322.3|11318.3|11208.3|11204.3|47204
1749646800000|2025-06-11 13:00:00|11300.4|11296.4|11284.8|11280.8|11312.9|11308.9|11278.6|11274.6|28622
1749650400000|2025-06-11 14:00:00|11281.7|11277.7|11294.2|11290.2|11303.6|11299.6|11266.1|11262.1|24067
1749654000000|2025-06-11 15:00:00|11291.1|11287.1|11303.6|11299.6|11303.6|11299.6|11281.7|11277.7|14154
1749657600000|2025-06-11 16:00:00|11306.7|11302.7|11309.8|11305.8|11309.8|11305.8|11294.2|11290.2|13509
1749661200000|2025-06-11 17:00:00|11306.7|11302.7|11325.4|11321.4|11341.1|11337.1|11303.6|11299.6|23968
1749664800000|2025-06-11 18:00:00|11328.6|11324.6|11328.6|11324.6|11341.1|11337.1|11319.2|11315.2|21509
1749668400000|2025-06-11 19:00:00|11325.4|11321.4|11325.4|11321.4|11331.7|11327.7|11319.2|11315.2|16913
1749672000000|2025-06-11 20:00:00|11328.6|11324.6|11316.1|11312.1|11328.6|11324.6|11316.1|11312.1|10073
1749679200000|2025-06-11 22:00:00|11319.2|11315.2|11328.6|11324.6|11331.7|11327.7|11319.2|11315.2|1139
1749682800000|2025-06-11 23:00:00|11325.4|11321.4|11328.6|11324.6|11331.7|11327.7|11322.3|11318.3|1067
1749686400000|2025-06-12 00:00:00|11325.4|11321.4|11344.2|11340.2|11344.2|11340.2|11325.4|11321.4|3027
1749690000000|2025-06-12 01:00:00|11341.1|11337.1|11347.3|11343.3|11350.4|11346.4|11337.9|11333.9|3031
1749693600000|2025-06-12 02:00:00|11350.4|11346.4|11347.3|11343.3|11350.4|11346.4|11344.2|11340.2|1459
1749697200000|2025-06-12 03:00:00|11350.4|11346.4|11337.9|11333.9|11350.4|11346.4|11331.7|11327.7|2229
1749700800000|2025-06-12 04:00:00|11341.1|11337.1|11337.9|11333.9|11341.1|11337.1|11334.8|11330.8|973
1749704400000|2025-06-12 05:00:00|11334.8|11330.8|11328.6|11324.6|11341.1|11337.1|11328.6|11324.6|1737
1749708000000|2025-06-12 06:00:00|11331.7|11327.7|11347.3|11343.3|11350.4|11346.4|11316.1|11312.1|3035
1749711600000|2025-06-12 07:00:00|11344.2|11340.2|11341.1|11337.1|11347.3|11343.3|11325.4|11321.4|8820
1749715200000|2025-06-12 08:00:00|11344.2|11340.2|11341.1|11337.1|11350.4|11346.4|11331.7|11327.7|6530
1749718800000|2025-06-12 09:00:00|11337.9|11333.9|11362.9|11358.9|11372.3|11368.3|11337.9|11333.9|7450
1749722400000|2025-06-12 10:00:00|11366.1|11362.1|11381.7|11377.7|11381.7|11377.7|11366.1|11362.1|8680
1749726000000|2025-06-12 11:00:00|11378.6|11374.6|11397.3|11393.3|11400.4|11396.4|11378.6|11374.6|12026
1749729600000|2025-06-12 12:00:00|11394.2|11390.2|11428.6|11424.6|11428.6|11424.6|11387.9|11383.9|38190
1749733200000|2025-06-12 13:00:00|11425.4|11421.4|11387.9|11383.9|11437.9|11433.9|11384.8|11380.8|34158
1749736800000|2025-06-12 14:00:00|11391.1|11387.1|11391.1|11387.1|11400.4|11396.4|11378.6|11374.6|23876
1749740400000|2025-06-12 15:00:00|11387.9|11383.9|11409.8|11405.8|11412.9|11408.9|11384.8|11380.8|23034
1749744000000|2025-06-12 16:00:00|11406.7|11402.7|11412.9|11408.9|11422.3|11418.3|11403.6|11399.6|19424
1749747600000|2025-06-12 17:00:00|11411.4|11407.4|11434.8|11430.8|11437.9|11433.9|11409.8|11405.8|27861
1749751200000|2025-06-12 18:00:00|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|11419.2|11415.2|18722
1749754800000|2025-06-12 19:00:00|11428.6|11424.6|11434.8|11430.8|11437.9|11433.9|11425.4|11421.4|12531
1749758400000|2025-06-12 20:00:00|11437.9|11433.9|11428.6|11424.6|11441.1|11437.1|11419.2|11415.2|15846
1749765600000|2025-06-12 22:00:00|11425.4|11421.4|11428.6|11424.6|11437.9|11433.9|11425.4|11421.4|1243
1749769200000|2025-06-12 23:00:00|11425.4|11421.4|11481.7|11477.7|11487.9|11483.9|11425.4|11421.4|4264
1749772800000|2025-06-13 00:00:00|11478.6|11474.6|11475.4|11471.4|11497.3|11493.3|11456.7|11452.7|18605
1749776400000|2025-06-13 01:00:00|11477|11473|11459.8|11455.8|11478.6|11474.6|11447.3|11443.3|8328
1749780000000|2025-06-13 02:00:00|11462.9|11458.9|11472.3|11468.3|11484.8|11480.8|11459.8|11455.8|3842
1749783600000|2025-06-13 03:00:00|11469.2|11465.2|11450.4|11446.4|11469.2|11465.2|11448.9|11444.9|3569
1749787200000|2025-06-13 04:00:00|11453.6|11449.6|11450.4|11446.4|11453.6|11449.6|11441.1|11437.1|2126
1749790800000|2025-06-13 05:00:00|11453.6|11449.6|11472.3|11468.3|11475.4|11471.4|11450.4|11446.4|4733
1749794400000|2025-06-13 06:00:00|11475.4|11471.4|11462.9|11458.9|11484.8|11480.8|11456.7|11452.7|5457
1749798000000|2025-06-13 07:00:00|11466.1|11462.1|11431.7|11427.7|11466.1|11462.1|11425.4|11421.4|8693
1749801600000|2025-06-13 08:00:00|11430.1|11426.1|11444.2|11440.2|11450.4|11446.4|11422.3|11418.3|5224
1749805200000|2025-06-13 09:00:00|11441.1|11437.1|11434.8|11430.8|11447.3|11443.3|11428.6|11424.6|4294
1749808800000|2025-06-13 10:00:00|11431.7|11427.7|11406.7|11402.7|11434.8|11430.8|11403.6|11399.6|8145
1749812400000|2025-06-13 11:00:00|11409.8|11405.8|11428.6|11424.6|11428.6|11424.6|11394.2|11390.2|12804
1749816000000|2025-06-13 12:00:00|11431.7|11427.7|11406.7|11402.7|11453.6|11449.6|11400.4|11396.4|22223
1749819600000|2025-06-13 13:00:00|11403.6|11399.6|11391.1|11387.1|11406.7|11402.7|11375.4|11371.4|25428
1749823200000|2025-06-13 14:00:00|11389.5|11385.5|11359.8|11355.8|11394.2|11390.2|11341.1|11337.1|29884
1749826800000|2025-06-13 15:00:00|11356.7|11352.7|11334.8|11330.8|11356.7|11352.7|11325.4|11321.4|18293
1749830400000|2025-06-13 16:00:00|11337.9|11333.9|11306.7|11302.7|11337.9|11333.9|11306.7|11302.7|13317
1749834000000|2025-06-13 17:00:00|11309.8|11305.8|11294.2|11290.2|11309.8|11305.8|11291.1|11287.1|20541
1749837600000|2025-06-13 18:00:00|11297.3|11293.3|11325.4|11321.4|11334.8|11330.8|11297.3|11293.3|23803
1749841200000|2025-06-13 19:00:00|11328.6|11324.6|11344.2|11340.2|11347.3|11343.3|11325.4|11321.4|14208
1749844800000|2025-06-13 20:00:00|11347.3|11343.3|11353.6|11349.6|11353.6|11349.6|11341.1|11337.1|14052
1750024800000|2025-06-15 22:00:00|11353.6|11349.6|11325.4|11321.4|11353.6|11349.6|11309.8|11305.8|4971
1750028400000|2025-06-15 23:00:00|11328.6|11324.6|11325.4|11321.4|11331.7|11327.7|11319.2|11315.2|1484
1750032000000|2025-06-16 00:00:00|11328.6|11324.6|11341.1|11337.1|11341.1|11337.1|11322.3|11318.3|2133
1750035600000|2025-06-16 01:00:00|11344.2|11340.2|11337.9|11333.9|11353.6|11349.6|11334.8|11330.8|2029
1750039200000|2025-06-16 02:00:00|11336.4|11332.4|11331.7|11327.7|11337.9|11333.9|11322.3|11318.3|1118
1750042800000|2025-06-16 03:00:00|11328.6|11324.6|11319.2|11315.2|11331.7|11327.7|11312.9|11308.9|1449
1750046400000|2025-06-16 04:00:00|11316.1|11312.1|11319.2|11315.2|11325.4|11321.4|11316.1|11312.1|1359
1750050000000|2025-06-16 05:00:00|11316.1|11312.1|11312.9|11308.9|11322.3|11318.3|11309.8|11305.8|890
1750053600000|2025-06-16 06:00:00|11316.1|11312.1|11294.2|11290.2|11319.2|11315.2|11294.2|11290.2|3213
1750057200000|2025-06-16 07:00:00|11291.1|11287.1|11287.9|11283.9|11300.4|11296.4|11272.3|11268.3|5668
1750060800000|2025-06-16 08:00:00|11284.8|11280.8|11303.6|11299.6|11306.7|11302.7|11284.8|11280.8|5598
1750064400000|2025-06-16 09:00:00|11300.4|11296.4|11312.9|11308.9|11316.1|11312.1|11300.4|11296.4|2884
1750068000000|2025-06-16 10:00:00|11316.1|11312.1|11322.3|11318.3|11322.3|11318.3|11306.7|11302.7|3454
1750071600000|2025-06-16 11:00:00|11325.4|11321.4|11294.2|11290.2|11328.6|11324.6|11287.9|11283.9|5267
1750075200000|2025-06-16 12:00:00|11297.3|11293.3|11322.3|11318.3|11325.4|11321.4|11284.8|11280.8|12188
1750078800000|2025-06-16 13:00:00|11319.2|11315.2|11344.2|11340.2|11347.3|11343.3|11300.4|11296.4|15504
1750082400000|2025-06-16 14:00:00|11347.3|11343.3|11334.8|11330.8|11359.8|11355.8|11328.6|11324.6|19380
1750086000000|2025-06-16 15:00:00|11331.7|11327.7|11337.9|11333.9|11347.3|11343.3|11322.3|11318.3|13652
1750089600000|2025-06-16 16:00:00|11339.5|11335.5|11325.4|11321.4|11350.4|11346.4|11322.3|11318.3|13848
1750093200000|2025-06-16 17:00:00|11327|11323|11281.7|11277.7|11328.6|11324.6|11275.4|11271.4|19621
1750096800000|2025-06-16 18:00:00|11278.6|11274.6|11266.1|11262.1|11281.7|11277.7|11266.1|11262.1|20087
1750100400000|2025-06-16 19:00:00|11269.2|11265.2|11262.9|11258.9|11269.2|11265.2|11256.7|11252.7|13663
1750104000000|2025-06-16 20:00:00|11266.1|11262.1|11278.6|11274.6|11281.7|11277.7|11262.9|11258.9|11783
1750111200000|2025-06-16 22:00:00|11275.4|11271.4|11278.6|11274.6|11287.9|11283.9|11269.2|11265.2|1620
1750114800000|2025-06-16 23:00:00|11275.4|11271.4|11287.9|11283.9|11287.9|11283.9|11275.4|11271.4|2719
1750118400000|2025-06-17 00:00:00|11284.8|11280.8|11287.9|11283.9|11300.4|11296.4|11281.7|11277.7|3203
1750122000000|2025-06-17 01:00:00|11284.8|11280.8|11297.3|11293.3|11303.6|11299.6|11281.7|11277.7|3066
1750125600000|2025-06-17 02:00:00|11300.4|11296.4|11287.9|11283.9|11306.7|11302.7|11284.8|11280.8|2336
1750129200000|2025-06-17 03:00:00|11291.1|11287.1|11294.2|11290.2|11297.3|11293.3|11291.1|11287.1|1618
1750132800000|2025-06-17 04:00:00|11287.9|11283.9|11284.8|11280.8|11291.1|11287.1|11284.8|11280.8|1767
1750136400000|2025-06-17 05:00:00|11281.7|11277.7|11281.7|11277.7|11284.8|11280.8|11278.6|11274.6|1515
1750140000000|2025-06-17 06:00:00|11278.6|11274.6|11287.9|11283.9|11294.2|11290.2|11275.4|11271.4|2360
1750143600000|2025-06-17 07:00:00|11284.8|11280.8|11291.1|11287.1|11294.2|11290.2|11272.3|11268.3|4718
1750147200000|2025-06-17 08:00:00|11294.2|11290.2|11287.9|11283.9|11297.3|11293.3|11278.6|11274.6|3092
1750150800000|2025-06-17 09:00:00|11291.1|11287.1|11300.4|11296.4|11303.6|11299.6|11287.9|11283.9|3439
1750154400000|2025-06-17 10:00:00|11303.6|11299.6|11306.7|11302.7|11312.9|11308.9|11303.6|11299.6|3476
1750158000000|2025-06-17 11:00:00|11303.6|11299.6|11322.3|11318.3|11328.6|11324.6|11303.6|11299.6|7023
1750161600000|2025-06-17 12:00:00|11319.2|11315.2|11309.8|11305.8|11359.8|11355.8|11309.8|11305.8|19874
1750165200000|2025-06-17 13:00:00|11312.9|11308.9|11300.4|11296.4|11322.3|11318.3|11297.3|11293.3|15087
1750168800000|2025-06-17 14:00:00|11303.6|11299.6|11316.1|11312.1|11319.2|11315.2|11287.9|11283.9|16227
1750172400000|2025-06-17 15:00:00|11319.2|11315.2|11331.7|11327.7|11331.7|11327.7|11319.2|11315.2|12647
1750176000000|2025-06-17 16:00:00|11334.8|11330.8|11341.1|11337.1|11347.3|11343.3|11331.7|11327.7|12844
1750179600000|2025-06-17 17:00:00|11342.6|11338.6|11366.1|11362.1|11366.1|11362.1|11341.1|11337.1|14361
1750183200000|2025-06-17 18:00:00|11362.9|11358.9|11369.2|11365.2|11381.7|11377.7|11356.7|11352.7|16102
1750186800000|2025-06-17 19:00:00|11372.3|11368.3|11369.2|11365.2|11378.6|11374.6|11366.1|11362.1|10169
1750190400000|2025-06-17 20:00:00|11372.3|11368.3|11362.9|11358.9|11372.3|11368.3|11362.9|11358.9|9490
1750197600000|2025-06-17 22:00:00|11366.1|11362.1|11362.9|11358.9|11372.3|11368.3|11358.3|11354.3|1200
1750201200000|2025-06-17 23:00:00|11359.8|11355.8|11359.8|11355.8|11366.1|11362.1|11356.7|11352.7|893
1750204800000|2025-06-18 00:00:00|11356.7|11352.7|11356.7|11352.7|11384.8|11380.8|11350.4|11346.4|4685
1750208400000|2025-06-18 01:00:00|11359.8|11355.8|11356.7|11352.7|11362.9|11358.9|11347.3|11343.3|1407
1750212000000|2025-06-18 02:00:00|11359.8|11355.8|11353.6|11349.6|11359.8|11355.8|11350.4|11346.4|2106
1750215600000|2025-06-18 03:00:00|11352|11348|11347.3|11343.3|11353.6|11349.6|11344.2|11340.2|854
1750219200000|2025-06-18 04:00:00|11350.4|11346.4|11344.2|11340.2|11350.4|11346.4|11341.1|11337.1|879
1750222800000|2025-06-18 05:00:00|11347.3|11343.3|11344.2|11340.2|11347.3|11343.3|11334.8|11330.8|1139
1750226400000|2025-06-18 06:00:00|11341.1|11337.1|11341.1|11337.1|11347.3|11343.3|11333.3|11329.3|1721
1750230000000|2025-06-18 07:00:00|11337.9|11333.9|11353.6|11349.6|11353.6|11349.6|11331.7|11327.7|4644
1750233600000|2025-06-18 08:00:00|11350.4|11346.4|11378.6|11374.6|11381.7|11377.7|11344.2|11340.2|6323
1750237200000|2025-06-18 09:00:00|11375.4|11371.4|11381.7|11377.7|11384.8|11380.8|11366.1|11362.1|5731
1750240800000|2025-06-18 10:00:00|11384.8|11380.8|11391.1|11387.1|11394.2|11390.2|11375.4|11371.4|5432
1750244400000|2025-06-18 11:00:00|11387.9|11383.9|11391.1|11387.1|11400.4|11396.4|11384.8|11380.8|4924
1750248000000|2025-06-18 12:00:00|11387.9|11383.9|11384.8|11380.8|11412.9|11408.9|11375.4|11371.4|16765
1750251600000|2025-06-18 13:00:00|11381.7|11377.7|11406.7|11402.7|11416.1|11412.1|11381.7|11377.7|14485
1750255200000|2025-06-18 14:00:00|11405.1|11401.1|11422.3|11418.3|11425.4|11421.4|11391.1|11387.1|16591
1750258800000|2025-06-18 15:00:00|11425.4|11421.4|11428.6|11424.6|11431.7|11427.7|11419.2|11415.2|13166
1750262400000|2025-06-18 16:00:00|11425.4|11421.4|11409.8|11405.8|11425.4|11421.4|11409.8|11405.8|7553
1750266000000|2025-06-18 17:00:00|11412.9|11408.9|11397.3|11393.3|11412.9|11408.9|11392.6|11388.6|9250
1750269600000|2025-06-18 18:00:00|11400.4|11396.4|11362.9|11358.9|11428.6|11424.6|11359.8|11355.8|24845
1750273200000|2025-06-18 19:00:00|11359.8|11355.8|11375.4|11371.4|11381.7|11377.7|11350.4|11346.4|16798
1750276800000|2025-06-18 20:00:00|11372.3|11368.3|11362.9|11358.9|11372.3|11368.3|11359.8|11355.8|8295
1750284000000|2025-06-18 22:00:00|11356.7|11352.7|11356.7|11352.7|11366.1|11362.1|11353.6|11349.6|869
1750287600000|2025-06-18 23:00:00|11359.8|11355.8|11359.8|11355.8|11362.9|11358.9|11353.6|11349.6|750
1750291200000|2025-06-19 00:00:00|11362.9|11358.9|11362.9|11358.9|11369.2|11365.2|11359.8|11355.8|529
1750294800000|2025-06-19 01:00:00|11366.1|11362.1|11369.2|11365.2|11381.7|11377.7|11366.1|11362.1|1402
1750298400000|2025-06-19 02:00:00|11366.1|11362.1|11359.8|11355.8|11366.1|11362.1|11359.8|11355.8|603
1750302000000|2025-06-19 03:00:00|11356.7|11352.7|11362.9|11358.9|11366.1|11362.1|11356.7|11352.7|672
1750305600000|2025-06-19 04:00:00|11364.5|11360.5|11369.2|11365.2|11372.3|11368.3|11362.9|11358.9|444
1750309200000|2025-06-19 05:00:00|11370.8|11366.8|11369.2|11365.2|11372.3|11368.3|11369.2|11365.2|394
1750312800000|2025-06-19 06:00:00|11366.1|11362.1|11341.1|11337.1|11366.1|11362.1|11341.1|11337.1|1878
1750316400000|2025-06-19 07:00:00|11337.9|11333.9|11331.7|11327.7|11337.9|11333.9|11316.1|11312.1|2763
1750320000000|2025-06-19 08:00:00|11328.6|11324.6|11334.8|11330.8|11334.8|11330.8|11325.4|11321.4|1720
1750323600000|2025-06-19 09:00:00|11337.9|11333.9|11337.9|11333.9|11341.1|11337.1|11328.6|11324.6|1245
1750327200000|2025-06-19 10:00:00|11334.8|11330.8|11334.8|11330.8|11341.1|11337.1|11331.7|11327.7|1653
1750330800000|2025-06-19 11:00:00|11337.9|11333.9|11331.7|11327.7|11337.9|11333.9|11325.4|11321.4|987
1750334400000|2025-06-19 12:00:00|11328.6|11324.6|11359.8|11355.8|11359.8|11355.8|11328.6|11324.6|2391
1750338000000|2025-06-19 13:00:00|11362.9|11358.9|11375.4|11371.4|11378.6|11374.6|11359.8|11355.8|2397
1750341600000|2025-06-19 14:00:00|11373.9|11369.9|11362.9|11358.9|11375.4|11371.4|11362.9|11358.9|1211
1750345200000|2025-06-19 15:00:00|11359.8|11355.8|11366.1|11362.1|11369.2|11365.2|11359.8|11355.8|1894
1750348800000|2025-06-19 16:00:00|11362.9|11358.9|11362.9|11358.9|11362.9|11358.9|11356.7|11352.7|872
1750370400000|2025-06-19 22:00:00|11366.1|11362.1|11366.1|11362.1|11366.1|11362.1|11353.6|11349.6|1294
1750374000000|2025-06-19 23:00:00|11362.9|11358.9|11372.3|11368.3|11378.6|11374.6|11362.9|11358.9|1263
1750377600000|2025-06-20 00:00:00|11375.4|11371.4|11356.7|11352.7|11375.4|11371.4|11353.6|11349.6|1596
1750381200000|2025-06-20 01:00:00|11359.8|11355.8|11353.6|11349.6|11369.2|11365.2|11350.4|11346.4|1545
1750384800000|2025-06-20 02:00:00|11356.7|11352.7|11353.6|11349.6|11356.7|11352.7|11350.4|11346.4|783
1750388400000|2025-06-20 03:00:00|11355.1|11351.1|11362.9|11358.9|11362.9|11358.9|11353.6|11349.6|619
1750392000000|2025-06-20 04:00:00|11359.8|11355.8|11356.7|11352.7|11362.9|11358.9|11353.6|11349.6|342
1750395600000|2025-06-20 05:00:00|11353.6|11349.6|11366.1|11362.1|11366.1|11362.1|11347.3|11343.3|1042
1750399200000|2025-06-20 06:00:00|11369.2|11365.2|11387.9|11383.9|11400.4|11396.4|11366.1|11362.1|3394
1750402800000|2025-06-20 07:00:00|11391.1|11387.1|11366.1|11362.1|11400.4|11396.4|11366.1|11362.1|3522
1750406400000|2025-06-20 08:00:00|11369.2|11365.2|11350.4|11346.4|11375.4|11371.4|11347.3|11343.3|4575
1750410000000|2025-06-20 09:00:00|11347.3|11343.3|11356.7|11352.7|11359.8|11355.8|11344.2|11340.2|2721
1750413600000|2025-06-20 10:00:00|11353.6|11349.6|11319.2|11315.2|11353.6|11349.6|11319.2|11315.2|5403
1750417200000|2025-06-20 11:00:00|11316.1|11312.1|11303.6|11299.6|11328.6|11324.6|11300.4|11296.4|7762
1750420800000|2025-06-20 12:00:00|11300.4|11296.4|11306.7|11302.7|11322.3|11318.3|11291.1|11287.1|17013
1750424400000|2025-06-20 13:00:00|11309.8|11305.8|11319.2|11315.2|11334.8|11330.8|11309.8|11305.8|9916
1750428000000|2025-06-20 14:00:00|11316.1|11312.1|11325.4|11321.4|11325.4|11321.4|11306.7|11302.7|10945
1750431600000|2025-06-20 15:00:00|11328.6|11324.6|11347.3|11343.3|11359.8|11355.8|11328.6|11324.6|12766
1750435200000|2025-06-20 16:00:00|11350.4|11346.4|11375.4|11371.4|11378.6|11374.6|11347.3|11343.3|10586
1750438800000|2025-06-20 17:00:00|11372.3|11368.3|11378.6|11374.6|11400.4|11396.4|11372.3|11368.3|19250
1750442400000|2025-06-20 18:00:00|11381.7|11377.7|11378.6|11374.6|11384.8|11380.8|11375.4|11371.4|7685
1750446000000|2025-06-20 19:00:00|11375.4|11371.4|11366.1|11362.1|11378.6|11374.6|11362.9|11358.9|7332
1750449600000|2025-06-20 20:00:00|11369.2|11365.2|11372.3|11368.3|11378.6|11374.6|11369.2|11365.2|6336
1750629600000|2025-06-22 22:00:00|11395.8|11391.8|11387.9|11383.9|11400.4|11396.4|11369.2|11365.2|5159
1750633200000|2025-06-22 23:00:00|11384.8|11380.8|11381.7|11377.7|11391.1|11387.1|11378.6|11374.6|1594
1750636800000|2025-06-23 00:00:00|11384.8|11380.8|11344.2|11340.2|11391.1|11387.1|11344.2|11340.2|4320
1750640400000|2025-06-23 01:00:00|11347.3|11343.3|11344.2|11340.2|11350.4|11346.4|11334.8|11330.8|2512
1750644000000|2025-06-23 02:00:00|11347.3|11343.3|11347.3|11343.3|11353.6|11349.6|11344.2|11340.2|704
1750647600000|2025-06-23 03:00:00|11350.4|11346.4|11350.4|11346.4|11353.6|11349.6|11347.3|11343.3|714
1750651200000|2025-06-23 04:00:00|11347.3|11343.3|11347.3|11343.3|11352|11348|11347.3|11343.3|675
1750654800000|2025-06-23 05:00:00|11350.4|11346.4|11353.6|11349.6|11359.8|11355.8|11350.4|11346.4|1136
1750658400000|2025-06-23 06:00:00|11350.4|11346.4|11341.1|11337.1|11353.6|11349.6|11334.8|11330.8|3012
1750662000000|2025-06-23 07:00:00|11337.9|11333.9|11341.1|11337.1|11350.4|11346.4|11328.6|11324.6|5177
1750665600000|2025-06-23 08:00:00|11344.2|11340.2|11344.2|11340.2|11350.4|11346.4|11337.9|11333.9|3684
1750669200000|2025-06-23 09:00:00|11341.1|11337.1|11353.6|11349.6|11366.1|11362.1|11337.9|11333.9|4135
1750672800000|2025-06-23 10:00:00|11356.7|11352.7|11350.4|11346.4|11359.8|11355.8|11341.1|11337.1|1980
1750676400000|2025-06-23 11:00:00|11353.6|11349.6|11387.9|11383.9|11391.1|11387.1|11337.9|11333.9|7761
1750680000000|2025-06-23 12:00:00|11391.1|11387.1|11419.2|11415.2|11425.4|11421.4|11381.7|11377.7|12666
1750683600000|2025-06-23 13:00:00|11416.1|11412.1|11419.2|11415.2|11428.6|11424.6|11403.6|11399.6|22408
1750687200000|2025-06-23 14:00:00|11416.1|11412.1|11434.8|11430.8|11453.6|11449.6|11416.1|11412.1|25269
1750690800000|2025-06-23 15:00:00|11437.9|11433.9|11459.8|11455.8|11462.9|11458.9|11431.7|11427.7|11692
1750694400000|2025-06-23 16:00:00|11456.7|11452.7|11462.9|11458.9|11475.4|11471.4|11453.6|11449.6|16810
1750698000000|2025-06-23 17:00:00|11466.1|11462.1|11459.8|11455.8|11466.1|11462.1|11444.2|11440.2|13068
1750701600000|2025-06-23 18:00:00|11456.7|11452.7|11434.8|11430.8|11466.1|11462.1|11434.8|11430.8|16779
1750705200000|2025-06-23 19:00:00|11437.9|11433.9|11412.9|11408.9|11437.9|11433.9|11409.8|11405.8|12064
1750708800000|2025-06-23 20:00:00|11416.1|11412.1|11406.7|11402.7|11416.1|11412.1|11406.7|11402.7|7100
1750716000000|2025-06-23 22:00:00|11409.8|11405.8|11403.6|11399.6|11416.1|11412.1|11397.3|11393.3|3215
1750719600000|2025-06-23 23:00:00|11400.4|11396.4|11398.9|11394.9|11403.6|11399.6|11394.2|11390.2|781
1750723200000|2025-06-24 00:00:00|11400.4|11396.4|11412.9|11408.9|11412.9|11408.9|11394.2|11390.2|1985
1750726800000|2025-06-24 01:00:00|11409.8|11405.8|11403.6|11399.6|11409.8|11405.8|11403.6|11399.6|1122
1750730400000|2025-06-24 02:00:00|11400.4|11396.4|11409.8|11405.8|11409.8|11405.8|11400.4|11396.4|1072
1750734000000|2025-06-24 03:00:00|11412.9|11408.9|11412.9|11408.9|11419.2|11415.2|11409.8|11405.8|2816
1750737600000|2025-06-24 04:00:00|11409.8|11405.8|11416.1|11412.1|11419.2|11415.2|11409.8|11405.8|959
1750741200000|2025-06-24 05:00:00|11419.2|11415.2|11425.4|11421.4|11425.4|11421.4|11416.1|11412.1|1420
1750744800000|2025-06-24 06:00:00|11428.6|11424.6|11431.7|11427.7|11434.8|11430.8|11419.2|11415.2|3069
1750748400000|2025-06-24 07:00:00|11433.3|11429.3|11422.3|11418.3|11433.3|11429.3|11412.9|11408.9|7077
1750752000000|2025-06-24 08:00:00|11419.2|11415.2|11416.1|11412.1|11428.6|11424.6|11412.9|11408.9|4435
1750755600000|2025-06-24 09:00:00|11409.8|11405.8|11400.4|11396.4|11409.8|11405.8|11372.3|11368.3|10630
1750759200000|2025-06-24 10:00:00|11403.6|11399.6|11394.2|11390.2|11403.6|11399.6|11391.1|11387.1|3414
1750762800000|2025-06-24 11:00:00|11391.1|11387.1|11403.6|11399.6|11422.3|11418.3|11391.1|11387.1|8539
1750766400000|2025-06-24 12:00:00|11400.4|11396.4|11387.9|11383.9|11403.6|11399.6|11375.4|11371.4|21321
1750770000000|2025-06-24 13:00:00|11391.1|11387.1|11381.7|11377.7|11403.6|11399.6|11356.7|11352.7|23876
1750773600000|2025-06-24 14:00:00|11386.4|11382.4|11453.6|11449.6|11456.7|11452.7|11384.8|11380.8|26507
1750777200000|2025-06-24 15:00:00|11456.7|11452.7|11456.7|11452.7|11472.3|11468.3|11444.2|11440.2|17042
1750780800000|2025-06-24 16:00:00|11453.6|11449.6|11459.8|11455.8|11475.4|11471.4|11447.3|11443.3|14601
1750784400000|2025-06-24 17:00:00|11462.9|11458.9|11462.9|11458.9|11475.4|11471.4|11450.4|11446.4|12053
1750788000000|2025-06-24 18:00:00|11466.1|11462.1|11472.3|11468.3|11484.8|11480.8|11462.9|11458.9|14362
1750791600000|2025-06-24 19:00:00|11475.4|11471.4|11469.2|11465.2|11481.7|11477.7|11459.8|11455.8|13724
1750795200000|2025-06-24 20:00:00|11466.1|11462.1|11466.1|11462.1|11475.4|11471.4|11456.7|11452.7|9202
1750802400000|2025-06-24 22:00:00|11462.9|11458.9|11469.2|11465.2|11472.3|11468.3|11462.9|11458.9|340
1750806000000|2025-06-24 23:00:00|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|11469.2|11465.2|568
1750809600000|2025-06-25 00:00:00|11475.4|11471.4|11459.8|11455.8|11478.6|11474.6|11459.8|11455.8|1534
1750813200000|2025-06-25 01:00:00|11462.9|11458.9|11459.8|11455.8|11469.2|11465.2|11456.7|11452.7|1768
1750816800000|2025-06-25 02:00:00|11462.9|11458.9|11462.9|11458.9|11462.9|11458.9|11456.7|11452.7|763
1750820400000|2025-06-25 03:00:00|11459.8|11455.8|11459.8|11455.8|11466.1|11462.1|11459.8|11455.8|437
1750824000000|2025-06-25 04:00:00|11462.9|11458.9|11466.1|11462.1|11472.3|11468.3|11459.8|11455.8|916
1750827600000|2025-06-25 05:00:00|11469.2|11465.2|11472.3|11468.3|11478.6|11474.6|11466.1|11462.1|921
1750831200000|2025-06-25 06:00:00|11475.4|11471.4|11478.6|11474.6|11481.7|11477.7|11469.2|11465.2|2894
1750834800000|2025-06-25 07:00:00|11477|11473|11497.3|11493.3|11497.3|11493.3|11477|11473|6337
1750838400000|2025-06-25 08:00:00|11494.2|11490.2|11472.3|11468.3|11500.4|11496.4|11469.2|11465.2|4401
1750842000000|2025-06-25 09:00:00|11475.4|11471.4|11466.1|11462.1|11481.7|11477.7|11466.1|11462.1|2894
1750845600000|2025-06-25 10:00:00|11462.9|11458.9|11462.9|11458.9|11475.4|11471.4|11456.7|11452.7|3960
1750849200000|2025-06-25 11:00:00|11459.8|11455.8|11456.7|11452.7|11475.4|11471.4|11453.6|11449.6|5976
1750852800000|2025-06-25 12:00:00|11453.6|11449.6|11441.1|11437.1|11453.6|11449.6|11431.7|11427.7|17682
1750856400000|2025-06-25 13:00:00|11437.9|11433.9|11431.7|11427.7|11437.9|11433.9|11422.3|11418.3|13794
1750860000000|2025-06-25 14:00:00|11428.6|11424.6|11425.4|11421.4|11431.7|11427.7|11406.7|11402.7|14332
1750863600000|2025-06-25 15:00:00|11422.3|11418.3|11434.8|11430.8|11437.9|11433.9|11412.9|11408.9|10206
1750867200000|2025-06-25 16:00:00|11431.7|11427.7|11441.1|11437.1|11447.3|11443.3|11425.4|11421.4|10363
1750870800000|2025-06-25 17:00:00|11437.9|11433.9|11441.1|11437.1|11444.2|11440.2|11431.7|11427.7|9852
1750874400000|2025-06-25 18:00:00|11437.9|11433.9|11456.7|11452.7|11456.7|11452.7|11437.9|11433.9|12516
1750878000000|2025-06-25 19:00:00|11453.6|11449.6|11472.3|11468.3|11472.3|11468.3|11453.6|11449.6|15508
1750881600000|2025-06-25 20:00:00|11469.2|11465.2|11466.1|11462.1|11475.4|11471.4|11459.8|11455.8|9671
1750888800000|2025-06-25 22:00:00|11467.6|11463.6|11472.3|11468.3|11472.3|11468.3|11466.1|11462.1|569
1750892400000|2025-06-25 23:00:00|11475.4|11471.4|11475.4|11471.4|11478.6|11474.6|11472.3|11468.3|661
1750896000000|2025-06-26 00:00:00|11478.6|11474.6|11484.8|11480.8|11487.9|11483.9|11475.4|11471.4|1995
1750899600000|2025-06-26 01:00:00|11487.9|11483.9|11491.1|11487.1|11491.1|11487.1|11481.7|11477.7|1051
1750903200000|2025-06-26 02:00:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|875
1750906800000|2025-06-26 03:00:00|11487.9|11483.9|11484.8|11480.8|11491.1|11487.1|11484.8|11480.8|983
1750910400000|2025-06-26 04:00:00|11487.9|11483.9|11494.2|11490.2|11497.3|11493.3|11487.9|11483.9|1287
1750914000000|2025-06-26 05:00:00|11491.1|11487.1|11494.2|11490.2|11494.2|11490.2|11491.1|11487.1|1275
1750917600000|2025-06-26 06:00:00|11497.3|11493.3|11497.3|11493.3|11500.4|11496.4|11491.1|11487.1|3573
1750921200000|2025-06-26 07:00:00|11500.4|11496.4|11484.8|11480.8|11503.6|11499.6|11481.7|11477.7|5640
1750924800000|2025-06-26 08:00:00|11481.7|11477.7|11481.7|11477.7|11495.8|11491.8|11478.6|11474.6|3395
1750928400000|2025-06-26 09:00:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11469.2|11465.2|3846
1750932000000|2025-06-26 10:00:00|11480.1|11476.1|11484.8|11480.8|11494.2|11490.2|11478.6|11474.6|4349
1750935600000|2025-06-26 11:00:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11478.6|11474.6|4430
1750939200000|2025-06-26 12:00:00|11487.9|11483.9|11487.9|11483.9|11491.1|11487.1|11450.4|11446.4|20402
1750942800000|2025-06-26 13:00:00|11491.1|11487.1|11491.1|11487.1|11503.6|11499.6|11469.2|11465.2|16459
1750946400000|2025-06-26 14:00:00|11487.9|11483.9|11459.8|11455.8|11487.9|11483.9|11450.4|11446.4|26257
1750950000000|2025-06-26 15:00:00|11458.3|11454.3|11456.7|11452.7|11472.3|11468.3|11444.2|11440.2|17529
1750953600000|2025-06-26 16:00:00|11459.8|11455.8|11472.3|11468.3|11484.8|11480.8|11456.7|11452.7|10862
1750957200000|2025-06-26 17:00:00|11469.2|11465.2|11491.1|11487.1|11494.2|11490.2|11469.2|11465.2|13377
1750960800000|2025-06-26 18:00:00|11487.9|11483.9|11494.2|11490.2|11500.4|11496.4|11481.7|11477.7|11291
1750964400000|2025-06-26 19:00:00|11497.3|11493.3|11512.9|11508.9|11512.9|11508.9|11491.1|11487.1|16169
1750968000000|2025-06-26 20:00:00|11516.1|11512.1|11509.8|11505.8|11519.2|11515.2|11506.7|11502.7|10879
1750975200000|2025-06-26 22:00:00|11506.7|11502.7|11506.7|11502.7|11509.8|11505.8|11500.4|11496.4|920
1750978800000|2025-06-26 23:00:00|11503.6|11499.6|11512.9|11508.9|11512.9|11508.9|11503.6|11499.6|839
1750982400000|2025-06-27 00:00:00|11516.1|11512.1|11500.4|11496.4|11516.1|11512.1|11497.3|11493.3|1675
1750986000000|2025-06-27 01:00:00|11502|11498|11506.7|11502.7|11506.7|11502.7|11497.3|11493.3|1494
1750989600000|2025-06-27 02:00:00|11503.6|11499.6|11500.4|11496.4|11503.6|11499.6|11500.4|11496.4|348
1750993200000|2025-06-27 03:00:00|11497.3|11493.3|11500.4|11496.4|11503.6|11499.6|11497.3|11493.3|1083
1750996800000|2025-06-27 04:00:00|11497.3|11493.3|11503.6|11499.6|11503.6|11499.6|11497.3|11493.3|978
1751000400000|2025-06-27 05:00:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|1115
1751004000000|2025-06-27 06:00:00|11506.7|11502.7|11503.6|11499.6|11516.1|11512.1|11494.2|11490.2|2471
1751007600000|2025-06-27 07:00:00|11500.4|11496.4|11484.8|11480.8|11506.7|11502.7|11475.4|11471.4|6485
1751011200000|2025-06-27 08:00:00|11487.9|11483.9|11481.7|11477.7|11491.1|11487.1|11472.3|11468.3|6137
1751014800000|2025-06-27 09:00:00|11478.6|11474.6|11484.8|11480.8|11487.9|11483.9|11475.4|11471.4|4662
1751018400000|2025-06-27 10:00:00|11481.7|11477.7|11491.1|11487.1|11491.1|11487.1|11478.6|11474.6|1829
1751022000000|2025-06-27 11:00:00|11494.2|11490.2|11484.8|11480.8|11497.3|11493.3|11478.6|11474.6|5336
1751025600000|2025-06-27 12:00:00|11487.9|11483.9|11503.6|11499.6|11512.9|11508.9|11469.2|11465.2|29032
1751029200000|2025-06-27 13:00:00|11500.4|11496.4|11475.4|11471.4|11509.8|11505.8|11450.4|11446.4|20702
1751032800000|2025-06-27 14:00:00|11472.3|11468.3|11475.4|11471.4|11497.3|11493.3|11466.1|11462.1|15794
1751036400000|2025-06-27 15:00:00|11472.3|11468.3|11497.3|11493.3|11500.4|11496.4|11472.3|11468.3|10811
1751040000000|2025-06-27 16:00:00|11500.4|11496.4|11522.3|11518.3|11522.3|11518.3|11497.3|11493.3|13247
1751043600000|2025-06-27 17:00:00|11525.4|11521.4|11494.2|11490.2|11528.6|11524.6|11491.1|11487.1|14485
1751047200000|2025-06-27 18:00:00|11497.3|11493.3|11450.4|11446.4|11497.3|11493.3|11441.1|11437.1|28223
1751050800000|2025-06-27 19:00:00|11448.9|11444.9|11450.4|11446.4|11453.6|11449.6|11434.8|11430.8|15540
1751054400000|2025-06-27 20:00:00|11453.6|11449.6|11453.6|11449.6|11472.3|11468.3|11453.6|11449.6|12122
1751234400000|2025-06-29 22:00:00|11447.3|11443.3|11444.2|11440.2|11447.3|11443.3|11422.3|11418.3|3447
1751238000000|2025-06-29 23:00:00|11447.3|11443.3|11447.3|11443.3|11450.4|11446.4|11444.2|11440.2|1083
1751241600000|2025-06-30 00:00:00|11450.4|11446.4|11453.6|11449.6|11453.6|11449.6|11441.1|11437.1|1846
1751245200000|2025-06-30 01:00:00|11450.4|11446.4|11453.6|11449.6|11456.7|11452.7|11447.3|11443.3|1242
1751248800000|2025-06-30 02:00:00|11456.7|11452.7|11450.4|11446.4|11456.7|11452.7|11447.3|11443.3|1459
1751252400000|2025-06-30 03:00:00|11447.3|11443.3|11444.2|11440.2|11450.4|11446.4|11441.1|11437.1|1044
1751256000000|2025-06-30 04:00:00|11441.1|11437.1|11447.3|11443.3|11447.3|11443.3|11441.1|11437.1|667
1751259600000|2025-06-30 05:00:00|11450.4|11446.4|11453.6|11449.6|11453.6|11449.6|11447.3|11443.3|2233
1751263200000|2025-06-30 06:00:00|11455.1|11451.1|11469.2|11465.2|11469.2|11465.2|11453.6|11449.6|4377
1751266800000|2025-06-30 07:00:00|11472.3|11468.3|11491.1|11487.1|11494.2|11490.2|11472.3|11468.3|5909
1751270400000|2025-06-30 08:00:00|11494.2|11490.2|11494.2|11490.2|11503.6|11499.6|11491.1|11487.1|9722
1751274000000|2025-06-30 09:00:00|11491.1|11487.1|11487.9|11483.9|11494.2|11490.2|11484.8|11480.8|4079
1751277600000|2025-06-30 10:00:00|11484.8|11480.8|11500.4|11496.4|11503.6|11499.6|11484.8|11480.8|4649
1751281200000|2025-06-30 11:00:00|11503.6|11499.6|11491.1|11487.1|11503.6|11499.6|11487.9|11483.9|5236
1751284800000|2025-06-30 12:00:00|11494.2|11490.2|11481.7|11477.7|11503.6|11499.6|11475.4|11471.4|11943
1751288400000|2025-06-30 13:00:00|11478.6|11474.6|11497.3|11493.3|11497.3|11493.3|11469.2|11465.2|18522
1751292000000|2025-06-30 14:00:00|11500.4|11496.4|11475.4|11471.4|11503.6|11499.6|11466.1|11462.1|20858
1751295600000|2025-06-30 15:00:00|11472.3|11468.3|11491.1|11487.1|11494.2|11490.2|11472.3|11468.3|16631
1751299200000|2025-06-30 16:00:00|11494.2|11490.2|11525.4|11521.4|11525.4|11521.4|11487.9|11483.9|16235
1751302800000|2025-06-30 17:00:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11519.2|11515.2|14111
1751306400000|2025-06-30 18:00:00|11534.8|11530.8|11553.6|11549.6|11553.6|11549.6|11531.7|11527.7|15752
1751310000000|2025-06-30 19:00:00|11550.4|11546.4|11537.9|11533.9|11556.7|11552.7|11531.7|11527.7|36493
1751313600000|2025-06-30 20:00:00|11534.8|11530.8|11544.2|11540.2|11547.3|11543.3|11522.3|11518.3|25028
1751320800000|2025-06-30 22:00:00|11542.6|11538.6|11534.8|11530.8|11544.2|11540.2|11534.8|11530.8|1263
1751324400000|2025-06-30 23:00:00|11537.9|11533.9|11544.2|11540.2|11547.3|11543.3|11534.8|11530.8|1545
1751328000000|2025-07-01 00:00:00|11545.8|11541.8|11559.8|11555.8|11562.9|11558.9|11544.2|11540.2|2439
1751331600000|2025-07-01 01:00:00|11562.9|11558.9|11572.3|11568.3|11578.6|11574.6|11559.8|11555.8|4804
1751335200000|2025-07-01 02:00:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|1066
1751338800000|2025-07-01 03:00:00|11572.3|11568.3|11575.4|11571.4|11578.6|11574.6|11569.2|11565.2|722
1751342400000|2025-07-01 04:00:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|1566
1751346000000|2025-07-01 05:00:00|11584.8|11580.8|11578.6|11574.6|11587.9|11583.9|11575.4|11571.4|1420
1751349600000|2025-07-01 06:00:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11569.2|11565.2|4266
1751353200000|2025-07-01 07:00:00|11581.7|11577.7|11600.4|11596.4|11606.7|11602.7|11578.6|11574.6|11252
1751356800000|2025-07-01 08:00:00|11603.6|11599.6|11594.2|11590.2|11603.6|11599.6|11584.8|11580.8|5425
1751360400000|2025-07-01 09:00:00|11597.3|11593.3|11597.3|11593.3|11603.6|11599.6|11594.2|11590.2|4930
1751364000000|2025-07-01 10:00:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11591.1|11587.1|3568
1751367600000|2025-07-01 11:00:00|11603.6|11599.6|11594.2|11590.2|11612.9|11608.9|11584.8|11580.8|9922
1751371200000|2025-07-01 12:00:00|11591.1|11587.1|11569.2|11565.2|11594.2|11590.2|11569.2|11565.2|13528
1751374800000|2025-07-01 13:00:00|11567.6|11563.6|11567.6|11563.6|11569.2|11565.2|11544.2|11540.2|24298
1751378400000|2025-07-01 14:00:00|11559.8|11555.8|11528.6|11524.6|11561.4|11557.4|11516.1|11512.1|26273
1751382000000|2025-07-01 15:00:00|11525.4|11521.4|11503.6|11499.6|11534.8|11530.8|11497.3|11493.3|16908
1751385600000|2025-07-01 16:00:00|11506.7|11502.7|11525.4|11521.4|11525.4|11521.4|11500.4|11496.4|14844
1751389200000|2025-07-01 17:00:00|11528.6|11524.6|11537.9|11533.9|11547.3|11543.3|11522.3|11518.3|11686
1751392800000|2025-07-01 18:00:00|11534.8|11530.8|11541.1|11537.1|11544.2|11540.2|11528.6|11524.6|10879
1751396400000|2025-07-01 19:00:00|11537.9|11533.9|11544.2|11540.2|11547.3|11543.3|11531.7|11527.7|14826
1751400000000|2025-07-01 20:00:00|11547.3|11543.3|11550.4|11546.4|11556.7|11552.7|11544.2|11540.2|8778
1751407200000|2025-07-01 22:00:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|558
1751410800000|2025-07-01 23:00:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|499
1751414400000|2025-07-02 00:00:00|11555.1|11551.1|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|1204
1751418000000|2025-07-02 01:00:00|11552|11548|11544.2|11540.2|11553.6|11549.6|11544.2|11540.2|1276
1751421600000|2025-07-02 02:00:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|1347
1751425200000|2025-07-02 03:00:00|11547.3|11543.3|11544.2|11540.2|11550.4|11546.4|11541.1|11537.1|882
1751428800000|2025-07-02 04:00:00|11542.6|11538.6|11537.9|11533.9|11544.2|11540.2|11537.9|11533.9|834
1751432400000|2025-07-02 05:00:00|11541.1|11537.1|11547.3|11543.3|11550.4|11546.4|11537.9|11533.9|2187
1751436000000|2025-07-02 06:00:00|11544.2|11540.2|11519.2|11515.2|11544.2|11540.2|11516.1|11512.1|4950
1751439600000|2025-07-02 07:00:00|11516.1|11512.1|11500.4|11496.4|11516.1|11512.1|11497.3|11493.3|5653
1751443200000|2025-07-02 08:00:00|11503.6|11499.6|11487.9|11483.9|11506.7|11502.7|11487.9|11483.9|4528
1751446800000|2025-07-02 09:00:00|11491.1|11487.1|11487.9|11483.9|11494.2|11490.2|11481.7|11477.7|5132
1751450400000|2025-07-02 10:00:00|11484.8|11480.8|11484.8|11480.8|11500.4|11496.4|11484.8|11480.8|3742
1751454000000|2025-07-02 11:00:00|11481.7|11477.7|11478.6|11474.6|11491.1|11487.1|11475.4|11471.4|7353
1751457600000|2025-07-02 12:00:00|11475.4|11471.4|11459.8|11455.8|11503.6|11499.6|11456.7|11452.7|34876
1751461200000|2025-07-02 13:00:00|11462.9|11458.9|11447.3|11443.3|11475.4|11471.4|11444.2|11440.2|22488
1751464800000|2025-07-02 14:00:00|11444.2|11440.2|11459.8|11455.8|11466.1|11462.1|11444.2|11440.2|15486
1751468400000|2025-07-02 15:00:00|11462.9|11458.9|11450.4|11446.4|11475.4|11471.4|11450.4|11446.4|12107
1751472000000|2025-07-02 16:00:00|11453.6|11449.6|11450.4|11446.4|11459.8|11455.8|11444.2|11440.2|10764
1751475600000|2025-07-02 17:00:00|11453.6|11449.6|11456.7|11452.7|11459.8|11455.8|11447.3|11443.3|9856
1751479200000|2025-07-02 18:00:00|11453.6|11449.6|11469.2|11465.2|11469.2|11465.2|11450.4|11446.4|9609
1751482800000|2025-07-02 19:00:00|11472.3|11468.3|11478.6|11474.6|11478.6|11474.6|11466.1|11462.1|13316
1751486400000|2025-07-02 20:00:00|11481.7|11477.7|11491.1|11487.1|11492.6|11488.6|11478.6|11474.6|12589
1751493600000|2025-07-02 22:00:00|11494.2|11490.2|11494.2|11490.2|11500.4|11496.4|11487.9|11483.9|1608
1751497200000|2025-07-02 23:00:00|11495.8|11491.8|11500.4|11496.4|11500.4|11496.4|11494.2|11490.2|781
1751500800000|2025-07-03 00:00:00|11497.3|11493.3|11506.7|11502.7|11516.1|11512.1|11497.3|11493.3|3475
1751504400000|2025-07-03 01:00:00|11509.8|11505.8|11516.1|11512.1|11516.1|11512.1|11506.7|11502.7|1389
1751508000000|2025-07-03 02:00:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|1501
1751511600000|2025-07-03 03:00:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|950
1751515200000|2025-07-03 04:00:00|11514.5|11510.5|11509.8|11505.8|11516.1|11512.1|11506.7|11502.7|1116
1751518800000|2025-07-03 05:00:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|1970
1751522400000|2025-07-03 06:00:00|11511.4|11507.4|11528.6|11524.6|11531.7|11527.7|11509.8|11505.8|4374
1751526000000|2025-07-03 07:00:00|11531.7|11527.7|11525.4|11521.4|11534.8|11530.8|11519.2|11515.2|7541
1751529600000|2025-07-03 08:00:00|11522.3|11518.3|11528.6|11524.6|11534.8|11530.8|11522.3|11518.3|4369
1751533200000|2025-07-03 09:00:00|11525.4|11521.4|11519.2|11515.2|11528.6|11524.6|11516.1|11512.1|5762
1751536800000|2025-07-03 10:00:00|11516.1|11512.1|11519.2|11515.2|11528.6|11524.6|11512.9|11508.9|5021
1751540400000|2025-07-03 11:00:00|11522.3|11518.3|11516.1|11512.1|11525.4|11521.4|11512.9|11508.9|8842
1751544000000|2025-07-03 12:00:00|11519.2|11515.2|11450.4|11446.4|11528.6|11524.6|11400.4|11396.4|42394
1751547600000|2025-07-03 13:00:00|11453.6|11449.6|11437.9|11433.9|11453.6|11449.6|11431.7|11427.7|23239
1751551200000|2025-07-03 14:00:00|11430.1|11426.1|11447.3|11443.3|11447.3|11443.3|11412.9|11408.9|20480
1751554800000|2025-07-03 15:00:00|11450.4|11446.4|11441.1|11437.1|11459.8|11455.8|11434.8|11430.8|14866
1751558400000|2025-07-03 16:00:00|11437.9|11433.9|11425.4|11421.4|11441.1|11437.1|11425.4|11421.4|12205
1751562000000|2025-07-03 17:00:00|11428.6|11424.6|11419.2|11415.2|11428.6|11424.6|11416.1|11412.1|6021
1751565600000|2025-07-03 18:00:00|11416.1|11412.1|11428.6|11424.6|11428.6|11424.6|11416.1|11412.1|3389
1751569200000|2025-07-03 19:00:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11425.4|11421.4|1322
1751572800000|2025-07-03 20:00:00|11431.7|11427.7|11434.8|11430.8|11434.8|11430.8|11428.6|11424.6|1607
1751580000000|2025-07-03 22:00:00|11433.3|11429.3|11431.7|11427.7|11434.8|11430.8|11428.6|11424.6|226
1751583600000|2025-07-03 23:00:00|11428.6|11424.6|11428.6|11424.6|11431.7|11427.7|11425.4|11421.4|174
1751587200000|2025-07-04 00:00:00|11425.4|11421.4|11441.1|11437.1|11441.1|11437.1|11425.4|11421.4|727
1751590800000|2025-07-04 01:00:00|11444.2|11440.2|11441.1|11437.1|11444.2|11440.2|11434.8|11430.8|623
1751594400000|2025-07-04 02:00:00|11442.6|11438.6|11444.2|11440.2|11447.3|11443.3|11441.1|11437.1|532
1751598000000|2025-07-04 03:00:00|11445.8|11441.8|11447.3|11443.3|11453.6|11449.6|11444.2|11440.2|693
1751601600000|2025-07-04 04:00:00|11450.4|11446.4|11456.7|11452.7|11456.7|11452.7|11447.3|11443.3|861
1751605200000|2025-07-04 05:00:00|11453.6|11449.6|11462.9|11458.9|11462.9|11458.9|11450.4|11446.4|886
1751608800000|2025-07-04 06:00:00|11459.8|11455.8|11462.9|11458.9|11466.1|11462.1|11456.7|11452.7|2331
1751612400000|2025-07-04 07:00:00|11459.8|11455.8|11466.1|11462.1|11469.2|11465.2|11459.8|11455.8|2132
1751616000000|2025-07-04 08:00:00|11462.9|11458.9|11469.2|11465.2|11469.2|11465.2|11459.8|11455.8|2307
1751619600000|2025-07-04 09:00:00|11466.1|11462.1|11444.2|11440.2|11469.2|11465.2|11441.1|11437.1|3860
1751623200000|2025-07-04 10:00:00|11441.1|11437.1|11434.8|11430.8|11441.1|11437.1|11431.7|11427.7|1585
1751626800000|2025-07-04 11:00:00|11431.7|11427.7|11434.8|11430.8|11441.1|11437.1|11431.7|11427.7|2873
1751630400000|2025-07-04 12:00:00|11431.7|11427.7|11434.8|11430.8|11437.9|11433.9|11425.4|11421.4|1953
1751634000000|2025-07-04 13:00:00|11437.9|11433.9|11450.4|11446.4|11450.4|11446.4|11437.9|11433.9|2465
1751637600000|2025-07-04 14:00:00|11447.3|11443.3|11434.8|11430.8|11456.7|11452.7|11431.7|11427.7|2592
1751641200000|2025-07-04 15:00:00|11431.7|11427.7|11425.4|11421.4|11431.7|11427.7|11419.2|11415.2|1879
1751644800000|2025-07-04 16:00:00|11422.3|11418.3|11428.6|11424.6|11428.6|11424.6|11422.3|11418.3|1421
1751839200000|2025-07-06 22:00:00|11419.2|11415.2|11431.7|11427.7|11434.8|11430.8|11412.9|11408.9|1581
1751842800000|2025-07-06 23:00:00|11428.6|11424.6|11437.9|11433.9|11437.9|11433.9|11425.4|11421.4|847
1751846400000|2025-07-07 00:00:00|11434.8|11430.8|11422.3|11418.3|11441.1|11437.1|11422.3|11418.3|1847
1751850000000|2025-07-07 01:00:00|11425.4|11421.4|11428.6|11424.6|11434.8|11430.8|11422.3|11418.3|1283
1751853600000|2025-07-07 02:00:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11425.4|11421.4|801
1751857200000|2025-07-07 03:00:00|11425.4|11421.4|11425.4|11421.4|11431.7|11427.7|11425.4|11421.4|705
1751860800000|2025-07-07 04:00:00|11428.6|11424.6|11431.7|11427.7|11431.7|11427.7|11425.4|11421.4|412
1751864400000|2025-07-07 05:00:00|11433.3|11429.3|11428.6|11424.6|11434.8|11430.8|11425.4|11421.4|891
1751868000000|2025-07-07 06:00:00|11427|11423|11425.4|11421.4|11444.2|11440.2|11419.2|11415.2|2529
1751871600000|2025-07-07 07:00:00|11428.6|11424.6|11403.6|11399.6|11428.6|11424.6|11400.4|11396.4|5878
1751875200000|2025-07-07 08:00:00|11400.4|11396.4|11406.7|11402.7|11419.2|11415.2|11394.2|11390.2|6295
1751878800000|2025-07-07 09:00:00|11403.6|11399.6|11397.3|11393.3|11406.7|11402.7|11394.2|11390.2|3480
1751882400000|2025-07-07 10:00:00|11398.9|11394.9|11394.2|11390.2|11400.4|11396.4|11387.9|11383.9|3975
1751886000000|2025-07-07 11:00:00|11392.6|11388.6|11384.8|11380.8|11397.3|11393.3|11381.7|11377.7|4021
1751889600000|2025-07-07 12:00:00|11387.9|11383.9|11381.7|11377.7|11391.1|11387.1|11375.4|11371.4|12932
1751893200000|2025-07-07 13:00:00|11384.8|11380.8|11372.3|11368.3|11403.6|11399.6|11362.9|11358.9|21468
1751896800000|2025-07-07 14:00:00|11369.2|11365.2|11353.6|11349.6|11375.4|11371.4|11350.4|11346.4|15063
1751900400000|2025-07-07 15:00:00|11350.4|11346.4|11337.9|11333.9|11353.6|11349.6|11334.8|11330.8|17276
1751904000000|2025-07-07 16:00:00|11334.8|11330.8|11337.9|11333.9|11356.7|11352.7|11331.7|11327.7|12814
1751907600000|2025-07-07 17:00:00|11341.1|11337.1|11325.4|11321.4|11344.2|11340.2|11322.3|11318.3|8065
1751911200000|2025-07-07 18:00:00|11328.6|11324.6|11325.4|11321.4|11331.7|11327.7|11316.1|11312.1|15251
1751914800000|2025-07-07 19:00:00|11322.3|11318.3|11337.9|11333.9|11341.1|11337.1|11319.2|11315.2|12780
1751918400000|2025-07-07 20:00:00|11334.8|11330.8|11350.4|11346.4|11353.6|11349.6|11331.7|11327.7|16297
1751925600000|2025-07-07 22:00:00|11353.6|11349.6|11344.2|11340.2|11353.6|11349.6|11341.1|11337.1|1127
1751929200000|2025-07-07 23:00:00|11347.3|11343.3|11341.1|11337.1|11347.3|11343.3|11337.9|11333.9|689
1751932800000|2025-07-08 00:00:00|11339.5|11335.5|11331.7|11327.7|11350.4|11346.4|11328.6|11324.6|2687
1751936400000|2025-07-08 01:00:00|11333.3|11329.3|11344.2|11340.2|11344.2|11340.2|11331.7|11327.7|1742
1751940000000|2025-07-08 02:00:00|11341.1|11337.1|11347.3|11343.3|11356.7|11352.7|11341.1|11337.1|2198
1751943600000|2025-07-08 03:00:00|11350.4|11346.4|11350.4|11346.4|11350.4|11346.4|11347.3|11343.3|727
1751947200000|2025-07-08 04:00:00|11347.3|11343.3|11331.7|11327.7|11350.4|11346.4|11328.6|11324.6|2738
1751950800000|2025-07-08 05:00:00|11328.6|11324.6|11328.6|11324.6|11337.9|11333.9|11328.6|11324.6|1007
1751954400000|2025-07-08 06:00:00|11325.4|11321.4|11328.6|11324.6|11337.9|11333.9|11325.4|11321.4|2756
1751958000000|2025-07-08 07:00:00|11325.4|11321.4|11319.2|11315.2|11331.7|11327.7|11316.1|11312.1|5404
1751961600000|2025-07-08 08:00:00|11316.1|11312.1|11297.3|11293.3|11319.2|11315.2|11297.3|11293.3|9761
1751965200000|2025-07-08 09:00:00|11294.2|11290.2|11284.8|11280.8|11300.4|11296.4|11284.8|11280.8|4200
1751968800000|2025-07-08 10:00:00|11287.9|11283.9|11294.2|11290.2|11300.4|11296.4|11278.6|11274.6|4619
1751972400000|2025-07-08 11:00:00|11291.1|11287.1|11294.2|11290.2|11306.7|11302.7|11287.9|11283.9|6686
1751976000000|2025-07-08 12:00:00|11297.3|11293.3|11281.7|11277.7|11303.6|11299.6|11269.2|11265.2|14310
1751979600000|2025-07-08 13:00:00|11284.8|11280.8|11291.1|11287.1|11294.2|11290.2|11269.2|11265.2|17617
1751983200000|2025-07-08 14:00:00|11294.2|11290.2|11297.3|11293.3|11297.3|11293.3|11281.7|11277.7|11658
1751986800000|2025-07-08 15:00:00|11294.2|11290.2|11294.2|11290.2|11303.6|11299.6|11287.9|11283.9|9194
1751990400000|2025-07-08 16:00:00|11292.6|11288.6|11291.1|11287.1|11300.4|11296.4|11291.1|11287.1|5895
1751994000000|2025-07-08 17:00:00|11294.2|11290.2|11291.1|11287.1|11294.2|11290.2|11281.7|11277.7|7781
1751997600000|2025-07-08 18:00:00|11294.2|11290.2|11303.6|11299.6|11306.7|11302.7|11291.1|11287.1|8918
1752001200000|2025-07-08 19:00:00|11306.7|11302.7|11319.2|11315.2|11319.2|11315.2|11303.6|11299.6|9784
1752004800000|2025-07-08 20:00:00|11322.3|11318.3|11328.6|11324.6|11334.8|11330.8|11312.9|11308.9|10741
1752012000000|2025-07-08 22:00:00|11325.4|11321.4|11325.4|11321.4|11328.6|11324.6|11325.4|11321.4|414
1752015600000|2025-07-08 23:00:00|11328.6|11324.6|11328.6|11324.6|11328.6|11324.6|11325.4|11321.4|372
1752019200000|2025-07-09 00:00:00|11331.7|11327.7|11322.3|11318.3|11331.7|11327.7|11319.2|11315.2|1067
1752022800000|2025-07-09 01:00:00|11319.2|11315.2|11316.1|11312.1|11325.4|11321.4|11312.9|11308.9|1825
1752026400000|2025-07-09 02:00:00|11312.9|11308.9|11319.2|11315.2|11319.2|11315.2|11312.9|11308.9|897
1752030000000|2025-07-09 03:00:00|11316.1|11312.1|11312.9|11308.9|11316.1|11312.1|11309.8|11305.8|885
1752033600000|2025-07-09 04:00:00|11309.8|11305.8|11309.8|11305.8|11312.9|11308.9|11309.8|11305.8|559
1752037200000|2025-07-09 05:00:00|11306.7|11302.7|11309.8|11305.8|11312.9|11308.9|11306.7|11302.7|1933
1752040800000|2025-07-09 06:00:00|11308.3|11304.3|11334.8|11330.8|11337.9|11333.9|11306.7|11302.7|4554
1752044400000|2025-07-09 07:00:00|11331.7|11327.7|11334.8|11330.8|11347.3|11343.3|11328.6|11324.6|4041
1752048000000|2025-07-09 08:00:00|11337.9|11333.9|11328.6|11324.6|11341.1|11337.1|11328.6|11324.6|3422
1752051600000|2025-07-09 09:00:00|11325.4|11321.4|11328.6|11324.6|11337.9|11333.9|11319.2|11315.2|4264
1752055200000|2025-07-09 10:00:00|11325.4|11321.4|11325.4|11321.4|11328.6|11324.6|11319.2|11315.2|2281
1752058800000|2025-07-09 11:00:00|11328.6|11324.6|11306.7|11302.7|11328.6|11324.6|11303.6|11299.6|4369
1752062400000|2025-07-09 12:00:00|11309.8|11305.8|11322.3|11318.3|11325.4|11321.4|11300.4|11296.4|7985
1752066000000|2025-07-09 13:00:00|11325.4|11321.4|11350.4|11346.4|11362.9|11358.9|11325.4|11321.4|20378
1752069600000|2025-07-09 14:00:00|11353.6|11349.6|11356.7|11352.7|11367.6|11363.6|11353.6|11349.6|16892
1752073200000|2025-07-09 15:00:00|11359.8|11355.8|11362.9|11358.9|11366.1|11362.1|11350.4|11346.4|10969
1752076800000|2025-07-09 16:00:00|11366.1|11362.1|11375.4|11371.4|11381.7|11377.7|11366.1|11362.1|9778
1752080400000|2025-07-09 17:00:00|11372.3|11368.3|11394.2|11390.2|11397.3|11393.3|11372.3|11368.3|14400
1752084000000|2025-07-09 18:00:00|11392.6|11388.6|11409.8|11405.8|11412.9|11408.9|11391.1|11387.1|15599
1752087600000|2025-07-09 19:00:00|11406.7|11402.7|11416.1|11412.1|11419.2|11415.2|11406.7|11402.7|12649
1752091200000|2025-07-09 20:00:00|11412.9|11408.9|11419.2|11415.2|11419.2|11415.2|11409.8|11405.8|8693
1752098400000|2025-07-09 22:00:00|11416.1|11412.1|11416.1|11412.1|11419.2|11415.2|11416.1|11412.1|420
1752102000000|2025-07-09 23:00:00|11412.9|11408.9|11416.1|11412.1|11416.1|11412.1|11409.8|11405.8|699
1752105600000|2025-07-10 00:00:00|11419.2|11415.2|11419.2|11415.2|11425.4|11421.4|11412.9|11408.9|1224
1752109200000|2025-07-10 01:00:00|11422.3|11418.3|11431.7|11427.7|11444.2|11440.2|11419.2|11415.2|5686
1752112800000|2025-07-10 02:00:00|11434.8|11430.8|11425.4|11421.4|11434.8|11430.8|11422.3|11418.3|1440
1752116400000|2025-07-10 03:00:00|11422.3|11418.3|11422.3|11418.3|11425.4|11421.4|11416.1|11412.1|1086
1752120000000|2025-07-10 04:00:00|11419.2|11415.2|11422.3|11418.3|11425.4|11421.4|11419.2|11415.2|420
1752123600000|2025-07-10 05:00:00|11419.2|11415.2|11419.2|11415.2|11422.3|11418.3|11416.1|11412.1|786
1752127200000|2025-07-10 06:00:00|11416.1|11412.1|11416.1|11412.1|11425.4|11421.4|11412.9|11408.9|3901
1752130800000|2025-07-10 07:00:00|11419.2|11415.2|11412.9|11408.9|11422.3|11418.3|11406.7|11402.7|5885
1752134400000|2025-07-10 08:00:00|11416.1|11412.1|11412.9|11408.9|11416.1|11412.1|11403.6|11399.6|3615
1752138000000|2025-07-10 09:00:00|11409.8|11405.8|11403.6|11399.6|11409.8|11405.8|11397.3|11393.3|9260
1752141600000|2025-07-10 10:00:00|11406.7|11402.7|11403.6|11399.6|11406.7|11402.7|11391.1|11387.1|10433
1752145200000|2025-07-10 11:00:00|11406.7|11402.7|11416.1|11412.1|11422.3|11418.3|11403.6|11399.6|5869
1752148800000|2025-07-10 12:00:00|11419.2|11415.2|11403.6|11399.6|11419.2|11415.2|11391.1|11387.1|14672
1752152400000|2025-07-10 13:00:00|11406.7|11402.7|11391.1|11387.1|11419.2|11415.2|11391.1|11387.1|11717
1752156000000|2025-07-10 14:00:00|11387.9|11383.9|11387.9|11383.9|11394.2|11390.2|11375.4|11371.4|12378
1752159600000|2025-07-10 15:00:00|11391.1|11387.1|11387.9|11383.9|11397.3|11393.3|11381.7|11377.7|6662
1752163200000|2025-07-10 16:00:00|11384.8|11380.8|11387.9|11383.9|11394.2|11390.2|11381.7|11377.7|10096
1752166800000|2025-07-10 17:00:00|11391.1|11387.1|11412.9|11408.9|11412.9|11408.9|11387.9|11383.9|13277
1752170400000|2025-07-10 18:00:00|11416.1|11412.1|11425.4|11421.4|11431.7|11427.7|11416.1|11412.1|13180
1752174000000|2025-07-10 19:00:00|11422.3|11418.3|11422.3|11418.3|11425.4|11421.4|11416.1|11412.1|10419
1752177600000|2025-07-10 20:00:00|11419.2|11415.2|11412.9|11408.9|11422.3|11418.3|11412.9|11408.9|6314
1752184800000|2025-07-10 22:00:00|11416.1|11412.1|11416.1|11412.1|11416.1|11412.1|11412.9|11408.9|266
1752188400000|2025-07-10 23:00:00|11414.5|11410.5|11409.8|11405.8|11416.1|11412.1|11409.8|11405.8|1157
1752192000000|2025-07-11 00:00:00|11412.9|11408.9|11434.8|11430.8|11434.8|11430.8|11412.9|11408.9|3114
1752195600000|2025-07-11 01:00:00|11431.7|11427.7|11406.7|11402.7|11434.8|11430.8|11400.4|11396.4|2436
1752199200000|2025-07-11 02:00:00|11403.6|11399.6|11403.6|11399.6|11406.7|11402.7|11400.4|11396.4|583
1752202800000|2025-07-11 03:00:00|11400.4|11396.4|11397.3|11393.3|11400.4|11396.4|11397.3|11393.3|1131
1752206400000|2025-07-11 04:00:00|11400.4|11396.4|11400.4|11396.4|11400.4|11396.4|11394.2|11390.2|770
1752210000000|2025-07-11 05:00:00|11403.6|11399.6|11394.2|11390.2|11406.7|11402.7|11391.1|11387.1|1665
1752213600000|2025-07-11 06:00:00|11397.3|11393.3|11384.8|11380.8|11403.6|11399.6|11384.8|11380.8|2234
1752217200000|2025-07-11 07:00:00|11381.7|11377.7|11381.7|11377.7|11394.2|11390.2|11381.7|11377.7|3517
1752220800000|2025-07-11 08:00:00|11378.6|11374.6|11362.9|11358.9|11378.6|11374.6|11362.9|11358.9|5368
1752224400000|2025-07-11 09:00:00|11366.1|11362.1|11362.9|11358.9|11369.2|11365.2|11353.6|11349.6|5150
1752228000000|2025-07-11 10:00:00|11359.8|11355.8|11366.1|11362.1|11369.2|11365.2|11359.8|11355.8|4519
1752231600000|2025-07-11 11:00:00|11369.2|11365.2|11356.7|11352.7|11372.3|11368.3|11353.6|11349.6|6079
1752235200000|2025-07-11 12:00:00|11353.6|11349.6|11366.1|11362.1|11372.3|11368.3|11350.4|11346.4|11693
1752238800000|2025-07-11 13:00:00|11369.2|11365.2|11334.8|11330.8|11369.2|11365.2|11334.8|11330.8|12905
1752242400000|2025-07-11 14:00:00|11337.9|11333.9|11328.6|11324.6|11337.9|11333.9|11325.4|11321.4|14928
1752246000000|2025-07-11 15:00:00|11325.4|11321.4|11325.4|11321.4|11331.7|11327.7|11316.1|11312.1|8331
1752249600000|2025-07-11 16:00:00|11322.3|11318.3|11303.6|11299.6|11325.4|11321.4|11287.9|11283.9|17362
1752253200000|2025-07-11 17:00:00|11306.7|11302.7|11303.6|11299.6|11309.8|11305.8|11303.6|11299.6|7582
1752256800000|2025-07-11 18:00:00|11306.7|11302.7|11294.2|11290.2|11306.7|11302.7|11291.1|11287.1|10614
1752260400000|2025-07-11 19:00:00|11297.3|11293.3|11297.3|11293.3|11297.3|11293.3|11284.8|11280.8|13912
1752264000000|2025-07-11 20:00:00|11300.4|11296.4|11303.6|11299.6|11303.6|11299.6|11294.2|11290.2|7167
1752444000000|2025-07-13 22:00:00|11300.4|11296.4|11287.9|11283.9|11303.6|11299.6|11284.8|11280.8|2446
1752447600000|2025-07-13 23:00:00|11291.1|11287.1|11287.9|11283.9|11294.2|11290.2|11281.7|11277.7|1698
1752451200000|2025-07-14 00:00:00|11284.8|11280.8|11281.7|11277.7|11284.8|11280.8|11275.4|11271.4|2449
1752454800000|2025-07-14 01:00:00|11278.6|11274.6|11294.2|11290.2|11294.2|11290.2|11275.4|11271.4|2069
1752458400000|2025-07-14 02:00:00|11297.3|11293.3|11300.4|11296.4|11303.6|11299.6|11297.3|11293.3|1034
1752462000000|2025-07-14 03:00:00|11303.6|11299.6|11294.2|11290.2|11303.6|11299.6|11294.2|11290.2|1302
1752465600000|2025-07-14 04:00:00|11291.1|11287.1|11281.7|11277.7|11294.2|11290.2|11281.7|11277.7|1157
1752469200000|2025-07-14 05:00:00|11284.8|11280.8|11278.6|11274.6|11287.9|11283.9|11275.4|11271.4|1782
1752472800000|2025-07-14 06:00:00|11275.4|11271.4|11281.7|11277.7|11287.9|11283.9|11269.2|11265.2|4679
1752476400000|2025-07-14 07:00:00|11278.6|11274.6|11278.6|11274.6|11294.2|11290.2|11266.1|11262.1|7498
1752480000000|2025-07-14 08:00:00|11275.4|11271.4|11278.6|11274.6|11287.9|11283.9|11269.2|11265.2|4222
1752483600000|2025-07-14 09:00:00|11275.4|11271.4|11278.6|11274.6|11284.8|11280.8|11275.4|11271.4|2649
1752487200000|2025-07-14 10:00:00|11275.4|11271.4|11287.9|11283.9|11294.2|11290.2|11272.3|11268.3|3789
1752490800000|2025-07-14 11:00:00|11284.8|11280.8|11256.7|11252.7|11284.8|11280.8|11253.6|11249.6|7664
1752494400000|2025-07-14 12:00:00|11259.8|11255.8|11262.9|11258.9|11272.3|11268.3|11253.6|11249.6|14481
1752498000000|2025-07-14 13:00:00|11259.8|11255.8|11294.2|11290.2|11309.8|11305.8|11256.7|11252.7|13130
1752501600000|2025-07-14 14:00:00|11291.1|11287.1|11259.8|11255.8|11294.2|11290.2|11256.7|11252.7|13002
1752505200000|2025-07-14 15:00:00|11256.7|11252.7|11256.7|11252.7|11269.2|11265.2|11253.6|11249.6|10334
1752508800000|2025-07-14 16:00:00|11253.6|11249.6|11275.4|11271.4|11278.6|11274.6|11247.3|11243.3|7220
1752512400000|2025-07-14 17:00:00|11278.6|11274.6|11281.7|11277.7|11287.9|11283.9|11275.4|11271.4|7473
1752516000000|2025-07-14 18:00:00|11278.6|11274.6|11278.6|11274.6|11284.8|11280.8|11272.3|11268.3|6771
1752519600000|2025-07-14 19:00:00|11281.7|11277.7|11281.7|11277.7|11291.1|11287.1|11278.6|11274.6|14967
1752523200000|2025-07-14 20:00:00|11278.6|11274.6|11266.1|11262.1|11281.7|11277.7|11262.9|11258.9|6564
1752530400000|2025-07-14 22:00:00|11269.2|11265.2|11275.4|11271.4|11275.4|11271.4|11266.1|11262.1|503
1752534000000|2025-07-14 23:00:00|11272.3|11268.3|11275.4|11271.4|11278.6|11274.6|11272.3|11268.3|995
1752537600000|2025-07-15 00:00:00|11272.3|11268.3|11275.4|11271.4|11278.6|11274.6|11272.3|11268.3|905
1752541200000|2025-07-15 01:00:00|11272.3|11268.3|11259.8|11255.8|11275.4|11271.4|11253.6|11249.6|1838
1752544800000|2025-07-15 02:00:00|11256.7|11252.7|11266.1|11262.1|11269.2|11265.2|11256.7|11252.7|928
1752548400000|2025-07-15 03:00:00|11269.2|11265.2|11266.1|11262.1|11272.3|11268.3|11262.9|11258.9|1129
1752552000000|2025-07-15 04:00:00|11269.2|11265.2|11266.1|11262.1|11269.2|11265.2|11262.9|11258.9|557
1752555600000|2025-07-15 05:00:00|11262.9|11258.9|11266.1|11262.1|11266.1|11262.1|11262.9|11258.9|867
1752559200000|2025-07-15 06:00:00|11269.2|11265.2|11275.4|11271.4|11281.7|11277.7|11266.1|11262.1|2943
1752562800000|2025-07-15 07:00:00|11272.3|11268.3|11294.2|11290.2|11297.3|11293.3|11269.2|11265.2|7277
1752566400000|2025-07-15 08:00:00|11297.3|11293.3|11294.2|11290.2|11300.4|11296.4|11284.8|11280.8|2608
1752570000000|2025-07-15 09:00:00|11297.3|11293.3|11300.4|11296.4|11300.4|11296.4|11294.2|11290.2|2717
1752573600000|2025-07-15 10:00:00|11303.6|11299.6|11297.3|11293.3|11306.7|11302.7|11291.1|11287.1|3294
1752577200000|2025-07-15 11:00:00|11294.2|11290.2|11284.8|11280.8|11294.2|11290.2|11281.7|11277.7|5146
1752580800000|2025-07-15 12:00:00|11281.7|11277.7|11319.2|11315.2|11328.6|11324.6|11275.4|11271.4|22117
1752584400000|2025-07-15 13:00:00|11322.3|11318.3|11266.1|11262.1|11328.6|11324.6|11262.9|11258.9|15891
1752588000000|2025-07-15 14:00:00|11262.9|11258.9|11219.2|11215.2|11262.9|11258.9|11212.9|11208.9|37892
1752591600000|2025-07-15 15:00:00|11222.3|11218.3|11216.1|11212.1|11225.4|11221.4|11197.3|11193.3|24574
1752595200000|2025-07-15 16:00:00|11219.2|11215.2|11206.7|11202.7|11219.2|11215.2|11203.6|11199.6|9212
1752598800000|2025-07-15 17:00:00|11203.6|11199.6|11203.6|11199.6|11209.8|11205.8|11200.4|11196.4|7981
1752602400000|2025-07-15 18:00:00|11206.7|11202.7|11200.4|11196.4|11209.8|11205.8|11197.3|11193.3|11237
1752606000000|2025-07-15 19:00:00|11197.3|11193.3|11209.8|11205.8|11209.8|11205.8|11197.3|11193.3|13685
1752609600000|2025-07-15 20:00:00|11206.7|11202.7|11203.6|11199.6|11209.8|11205.8|11197.3|11193.3|10296
1752616800000|2025-07-15 22:00:00|11200.4|11196.4|11191.1|11187.1|11200.4|11196.4|11191.1|11187.1|1001
1752620400000|2025-07-15 23:00:00|11194.2|11190.2|11191.1|11187.1|11194.2|11190.2|11181.7|11177.7|2166
1752624000000|2025-07-16 00:00:00|11187.9|11183.9|11203.6|11199.6|11203.6|11199.6|11184.8|11180.8|2136
1752627600000|2025-07-16 01:00:00|11200.4|11196.4|11212.9|11208.9|11216.1|11212.1|11200.4|11196.4|2909
1752631200000|2025-07-16 02:00:00|11211.4|11207.4|11212.9|11208.9|11216.1|11212.1|11209.8|11205.8|794
1752634800000|2025-07-16 03:00:00|11216.1|11212.1|11209.8|11205.8|11216.1|11212.1|11203.6|11199.6|974
1752638400000|2025-07-16 04:00:00|11206.7|11202.7|11212.9|11208.9|11216.1|11212.1|11206.7|11202.7|850
1752642000000|2025-07-16 05:00:00|11209.8|11205.8|11222.3|11218.3|11225.4|11221.4|11209.8|11205.8|1634
1752645600000|2025-07-16 06:00:00|11216.1|11212.1|11206.7|11202.7|11222.3|11218.3|11206.7|11202.7|3009
1752649200000|2025-07-16 07:00:00|11203.6|11199.6|11197.3|11193.3|11212.9|11208.9|11191.1|11187.1|5705
1752652800000|2025-07-16 08:00:00|11200.4|11196.4|11206.7|11202.7|11209.8|11205.8|11200.4|11196.4|4232
1752656400000|2025-07-16 09:00:00|11203.6|11199.6|11219.2|11215.2|11222.3|11218.3|11200.4|11196.4|3932
1752660000000|2025-07-16 10:00:00|11216.1|11212.1|11216.1|11212.1|11225.4|11221.4|11212.9|11208.9|2462
1752663600000|2025-07-16 11:00:00|11219.2|11215.2|11212.9|11208.9|11228.6|11224.6|11197.3|11193.3|8777
1752667200000|2025-07-16 12:00:00|11209.8|11205.8|11228.6|11224.6|11250.4|11246.4|11206.7|11202.7|17325
1752670800000|2025-07-16 13:00:00|11225.4|11221.4|11253.6|11249.6|11262.9|11258.9|11222.3|11218.3|21243
1752674400000|2025-07-16 14:00:00|11256.7|11252.7|11234.8|11230.8|11272.3|11268.3|11209.8|11205.8|28482
1752678000000|2025-07-16 15:00:00|11237.9|11233.9|11203.6|11199.6|11244.2|11240.2|11136.4|11132.4|90229
1752681600000|2025-07-16 16:00:00|11205.1|11201.1|11181.7|11177.7|11206.7|11202.7|11169.2|11165.2|23479
1752685200000|2025-07-16 17:00:00|11183.3|11179.3|11216.1|11212.1|11219.2|11215.2|11178.6|11174.6|9927
1752688800000|2025-07-16 18:00:00|11212.9|11208.9|11216.1|11212.1|11219.2|11215.2|11203.6|11199.6|8962
1752692400000|2025-07-16 19:00:00|11212.9|11208.9|11228.6|11224.6|11228.6|11224.6|11206.7|11202.7|10431
1752696000000|2025-07-16 20:00:00|11225.4|11221.4|11216.1|11212.1|11231.7|11227.7|11216.1|11212.1|11978
1752703200000|2025-07-16 22:00:00|11219.2|11215.2|11212.9|11208.9|11222.3|11218.3|11212.9|11208.9|385
1752706800000|2025-07-16 23:00:00|11216.1|11212.1|11206.7|11202.7|11216.1|11212.1|11206.7|11202.7|710
1752710400000|2025-07-17 00:00:00|11203.6|11199.6|11206.7|11202.7|11212.9|11208.9|11203.6|11199.6|1274
1752714000000|2025-07-17 01:00:00|11203.6|11199.6|11200.4|11196.4|11206.7|11202.7|11194.2|11190.2|2431
1752717600000|2025-07-17 02:00:00|11203.6|11199.6|11194.2|11190.2|11205.1|11201.1|11191.1|11187.1|986
1752721200000|2025-07-17 03:00:00|11191.1|11187.1|11191.1|11187.1|11197.3|11193.3|11184.8|11180.8|1976
1752724800000|2025-07-17 04:00:00|11187.9|11183.9|11194.2|11190.2|11194.2|11190.2|11187.9|11183.9|818
1752728400000|2025-07-17 05:00:00|11197.3|11193.3|11194.2|11190.2|11197.3|11193.3|11191.1|11187.1|874
1752732000000|2025-07-17 06:00:00|11191.1|11187.1|11178.6|11174.6|11194.2|11190.2|11175.4|11171.4|4422
1752735600000|2025-07-17 07:00:00|11175.4|11171.4|11178.6|11174.6|11184.8|11180.8|11172.3|11168.3|4110
1752739200000|2025-07-17 08:00:00|11181.7|11177.7|11187.9|11183.9|11191.1|11187.1|11175.4|11171.4|3407
1752742800000|2025-07-17 09:00:00|11191.1|11187.1|11200.4|11196.4|11200.4|11196.4|11187.9|11183.9|2794
1752746400000|2025-07-17 10:00:00|11197.3|11193.3|11206.7|11202.7|11209.8|11205.8|11191.1|11187.1|4809
1752750000000|2025-07-17 11:00:00|11209.8|11205.8|11194.2|11190.2|11216.1|11212.1|11187.9|11183.9|6017
1752753600000|2025-07-17 12:00:00|11197.3|11193.3|11225.4|11221.4|11228.6|11224.6|11169.2|11165.2|19825
1752757200000|2025-07-17 13:00:00|11222.3|11218.3|11247.3|11243.3|11259.8|11255.8|11216.1|11212.1|20354
1752760800000|2025-07-17 14:00:00|11244.2|11240.2|11256.7|11252.7|11259.8|11255.8|11241.1|11237.1|10662
1752764400000|2025-07-17 15:00:00|11253.6|11249.6|11244.2|11240.2|11256.7|11252.7|11237.9|11233.9|12821
1752768000000|2025-07-17 16:00:00|11241.1|11237.1|11225.4|11221.4|11244.2|11240.2|11222.3|11218.3|6783
1752771600000|2025-07-17 17:00:00|11222.3|11218.3|11219.2|11215.2|11228.6|11224.6|11219.2|11215.2|8408
1752775200000|2025-07-17 18:00:00|11216.1|11212.1|11212.9|11208.9|11222.3|11218.3|11209.8|11205.8|12230
1752778800000|2025-07-17 19:00:00|11209.8|11205.8|11222.3|11218.3|11225.4|11221.4|11206.7|11202.7|5943
1752782400000|2025-07-17 20:00:00|11219.2|11215.2|11225.4|11221.4|11228.6|11224.6|11216.1|11212.1|8148
1752789600000|2025-07-17 22:00:00|11228.6|11224.6|11228.6|11224.6|11228.6|11224.6|11219.2|11215.2|1332
1752793200000|2025-07-17 23:00:00|11225.4|11221.4|11237.9|11233.9|11237.9|11233.9|11225.4|11221.4|1462
1752796800000|2025-07-18 00:00:00|11234.8|11230.8|11231.7|11227.7|11241.1|11237.1|11228.6|11224.6|1578
1752800400000|2025-07-18 01:00:00|11234.8|11230.8|11237.9|11233.9|11241.1|11237.1|11231.7|11227.7|1329
1752804000000|2025-07-18 02:00:00|11234.8|11230.8|11241.1|11237.1|11244.2|11240.2|11231.7|11227.7|841
1752807600000|2025-07-18 03:00:00|11244.2|11240.2|11253.6|11249.6|11253.6|11249.6|11244.2|11240.2|1582
1752811200000|2025-07-18 04:00:00|11250.4|11246.4|11253.6|11249.6|11256.7|11252.7|11247.3|11243.3|1067
1752814800000|2025-07-18 05:00:00|11256.7|11252.7|11253.6|11249.6|11256.7|11252.7|11250.4|11246.4|890
1752818400000|2025-07-18 06:00:00|11250.4|11246.4|11244.2|11240.2|11250.4|11246.4|11237.9|11233.9|2396
1752822000000|2025-07-18 07:00:00|11241.1|11237.1|11250.4|11246.4|11253.6|11249.6|11237.9|11233.9|1992
1752825600000|2025-07-18 08:00:00|11247.3|11243.3|11237.9|11233.9|11250.4|11246.4|11234.8|11230.8|2573
1752829200000|2025-07-18 09:00:00|11234.8|11230.8|11237.9|11233.9|11241.1|11237.1|11228.6|11224.6|2565
1752832800000|2025-07-18 10:00:00|11234.8|11230.8|11244.2|11240.2|11244.2|11240.2|11231.7|11227.7|2737
1752836400000|2025-07-18 11:00:00|11241.1|11237.1|11256.7|11252.7|11259.8|11255.8|11241.1|11237.1|3458
1752840000000|2025-07-18 12:00:00|11253.6|11249.6|11256.7|11252.7|11262.9|11258.9|11239.5|11235.5|11607
1752843600000|2025-07-18 13:00:00|11253.6|11249.6|11253.6|11249.6|11262.9|11258.9|11247.3|11243.3|8075
1752847200000|2025-07-18 14:00:00|11255.1|11251.1|11244.2|11240.2|11262.9|11258.9|11237.9|11233.9|12436
1752850800000|2025-07-18 15:00:00|11241.1|11237.1|11256.7|11252.7|11262.9|11258.9|11228.6|11224.6|9797
1752854400000|2025-07-18 16:00:00|11253.6|11249.6|11256.7|11252.7|11262.9|11258.9|11253.6|11249.6|3294
1752858000000|2025-07-18 17:00:00|11259.8|11255.8|11259.8|11255.8|11266.1|11262.1|11253.6|11249.6|5006
1752861600000|2025-07-18 18:00:00|11256.7|11252.7|11247.3|11243.3|11259.8|11255.8|11244.2|11240.2|7344
1752865200000|2025-07-18 19:00:00|11244.2|11240.2|11247.3|11243.3|11250.4|11246.4|11241.1|11237.1|6625
1752868800000|2025-07-18 20:00:00|11250.4|11246.4|11259.8|11255.8|11259.8|11255.8|11250.4|11246.4|7111
1753048800000|2025-07-20 22:00:00|11262.9|11258.9|11244.2|11240.2|11262.9|11258.9|11241.1|11237.1|1767
1753052400000|2025-07-20 23:00:00|11242.6|11238.6|11250.4|11246.4|11250.4|11246.4|11241.1|11237.1|315
1753056000000|2025-07-21 00:00:00|11247.3|11243.3|11256.7|11252.7|11256.7|11252.7|11247.3|11243.3|598
1753059600000|2025-07-21 01:00:00|11259.8|11255.8|11259.8|11255.8|11259.8|11255.8|11256.7|11252.7|642
1753063200000|2025-07-21 02:00:00|11262.9|11258.9|11259.8|11255.8|11262.9|11258.9|11259.8|11255.8|993
1753066800000|2025-07-21 03:00:00|11256.7|11252.7|11253.6|11249.6|11256.7|11252.7|11250.4|11246.4|443
1753070400000|2025-07-21 04:00:00|11256.7|11252.7|11256.7|11252.7|11256.7|11252.7|11253.6|11249.6|300
1753074000000|2025-07-21 05:00:00|11253.6|11249.6|11253.6|11249.6|11256.7|11252.7|11253.6|11249.6|559
1753077600000|2025-07-21 06:00:00|11255.1|11251.1|11291.1|11287.1|11297.3|11293.3|11253.6|11249.6|6112
1753081200000|2025-07-21 07:00:00|11294.2|11290.2|11312.9|11308.9|11312.9|11308.9|11291.1|11287.1|5430
1753084800000|2025-07-21 08:00:00|11316.1|11312.1|11316.1|11312.1|11319.2|11315.2|11309.8|11305.8|3640
1753088400000|2025-07-21 09:00:00|11312.9|11308.9|11322.3|11318.3|11322.3|11318.3|11312.9|11308.9|2375
1753092000000|2025-07-21 10:00:00|11319.2|11315.2|11325.4|11321.4|11328.6|11324.6|11319.2|11315.2|4925
1753095600000|2025-07-21 11:00:00|11328.6|11324.6|11341.1|11337.1|11341.1|11337.1|11325.4|11321.4|7017
1753099200000|2025-07-21 12:00:00|11344.2|11340.2|11347.3|11343.3|11356.7|11352.7|11334.8|11330.8|15076
1753102800000|2025-07-21 13:00:00|11350.4|11346.4|11359.8|11355.8|11362.9|11358.9|11328.6|11324.6|19388
1753106400000|2025-07-21 14:00:00|11362.9|11358.9|11359.8|11355.8|11372.3|11368.3|11356.7|11352.7|14664
1753110000000|2025-07-21 15:00:00|11362.9|11358.9|11375.4|11371.4|11378.6|11374.6|11356.7|11352.7|13900
1753113600000|2025-07-21 16:00:00|11372.3|11368.3|11369.2|11365.2|11375.4|11371.4|11362.9|11358.9|8889
1753117200000|2025-07-21 17:00:00|11372.3|11368.3|11353.6|11349.6|11372.3|11368.3|11353.6|11349.6|8864
1753120800000|2025-07-21 18:00:00|11356.7|11352.7|11344.2|11340.2|11359.8|11355.8|11341.1|11337.1|10235
1753124400000|2025-07-21 19:00:00|11347.3|11343.3|11328.6|11324.6|11347.3|11343.3|11322.3|11318.3|14294
1753128000000|2025-07-21 20:00:00|11325.4|11321.4|11331.7|11327.7|11334.8|11330.8|11325.4|11321.4|6668
1753135200000|2025-07-21 22:00:00|11334.8|11330.8|11337.9|11333.9|11337.9|11333.9|11333.3|11329.3|322
1753138800000|2025-07-21 23:00:00|11341.1|11337.1|11334.8|11330.8|11341.1|11337.1|11331.7|11327.7|1784
1753142400000|2025-07-22 00:00:00|11337.9|11333.9|11337.9|11333.9|11341.1|11337.1|11325.4|11321.4|2093
1753146000000|2025-07-22 01:00:00|11334.8|11330.8|11347.3|11343.3|11347.3|11343.3|11334.8|11330.8|1790
1753149600000|2025-07-22 02:00:00|11344.2|11340.2|11337.9|11333.9|11344.2|11340.2|11337.9|11333.9|1495
1753153200000|2025-07-22 03:00:00|11341.1|11337.1|11341.1|11337.1|11341.1|11337.1|11337.9|11333.9|1055
1753156800000|2025-07-22 04:00:00|11337.9|11333.9|11344.2|11340.2|11347.3|11343.3|11337.9|11333.9|708
1753160400000|2025-07-22 05:00:00|11341.1|11337.1|11331.7|11327.7|11341.1|11337.1|11328.6|11324.6|1165
1753164000000|2025-07-22 06:00:00|11330.1|11326.1|11319.2|11315.2|11331.7|11327.7|11316.1|11312.1|2651
1753167600000|2025-07-22 07:00:00|11316.1|11312.1|11322.3|11318.3|11325.4|11321.4|11312.9|11308.9|4056
1753171200000|2025-07-22 08:00:00|11319.2|11315.2|11309.8|11305.8|11325.4|11321.4|11303.6|11299.6|6930
1753174800000|2025-07-22 09:00:00|11306.7|11302.7|11319.2|11315.2|11319.2|11315.2|11306.7|11302.7|3275
1753178400000|2025-07-22 10:00:00|11317.6|11313.6|11306.7|11302.7|11319.2|11315.2|11303.6|11299.6|2992
1753182000000|2025-07-22 11:00:00|11303.6|11299.6|11319.2|11315.2|11325.4|11321.4|11303.6|11299.6|5811
1753185600000|2025-07-22 12:00:00|11322.3|11318.3|11350.4|11346.4|11356.7|11352.7|11319.2|11315.2|11990
1753189200000|2025-07-22 13:00:00|11353.6|11349.6|11369.2|11365.2|11372.3|11368.3|11341.1|11337.1|13623
1753192800000|2025-07-22 14:00:00|11372.3|11368.3|11394.2|11390.2|11397.3|11393.3|11369.2|11365.2|20420
1753196400000|2025-07-22 15:00:00|11391.1|11387.1|11400.4|11396.4|11406.7|11402.7|11391.1|11387.1|13535
1753200000000|2025-07-22 16:00:00|11397.3|11393.3|11403.6|11399.6|11409.8|11405.8|11394.2|11390.2|7485
1753203600000|2025-07-22 17:00:00|11400.4|11396.4|11397.3|11393.3|11400.4|11396.4|11394.2|11390.2|7653
1753207200000|2025-07-22 18:00:00|11400.4|11396.4|11397.3|11393.3|11400.4|11396.4|11394.2|11390.2|8102
1753210800000|2025-07-22 19:00:00|11394.2|11390.2|11381.7|11377.7|11397.3|11393.3|11378.6|11374.6|15501
1753214400000|2025-07-22 20:00:00|11384.8|11380.8|11378.6|11374.6|11387.9|11383.9|11375.4|11371.4|10246
1753221600000|2025-07-22 22:00:00|11375.4|11371.4|11372.3|11368.3|11378.6|11374.6|11372.3|11368.3|651
1753225200000|2025-07-22 23:00:00|11369.2|11365.2|11362.9|11358.9|11375.4|11371.4|11359.8|11355.8|2702
1753228800000|2025-07-23 00:00:00|11366.1|11362.1|11359.8|11355.8|11369.2|11365.2|11356.7|11352.7|2735
1753232400000|2025-07-23 01:00:00|11362.9|11358.9|11362.9|11358.9|11369.2|11365.2|11359.8|11355.8|1752
1753236000000|2025-07-23 02:00:00|11359.8|11355.8|11356.7|11352.7|11362.9|11358.9|11353.6|11349.6|1195
1753239600000|2025-07-23 03:00:00|11353.6|11349.6|11347.3|11343.3|11356.7|11352.7|11347.3|11343.3|1990
1753243200000|2025-07-23 04:00:00|11350.4|11346.4|11353.6|11349.6|11353.6|11349.6|11347.3|11343.3|1411
1753246800000|2025-07-23 05:00:00|11350.4|11346.4|11341.1|11337.1|11353.6|11349.6|11337.9|11333.9|2337
1753250400000|2025-07-23 06:00:00|11344.2|11340.2|11328.6|11324.6|11344.2|11340.2|11328.6|11324.6|4379
1753254000000|2025-07-23 07:00:00|11331.7|11327.7|11328.6|11324.6|11334.8|11330.8|11328.6|11324.6|3176
1753257600000|2025-07-23 08:00:00|11331.7|11327.7|11328.6|11324.6|11331.7|11327.7|11325.4|11321.4|3389
1753261200000|2025-07-23 09:00:00|11325.4|11321.4|11334.8|11330.8|11337.9|11333.9|11325.4|11321.4|2887
1753264800000|2025-07-23 10:00:00|11337.9|11333.9|11356.7|11352.7|11359.8|11355.8|11334.8|11330.8|6441
1753268400000|2025-07-23 11:00:00|11359.8|11355.8|11356.7|11352.7|11366.1|11362.1|11356.7|11352.7|6672
1753272000000|2025-07-23 12:00:00|11359.8|11355.8|11353.6|11349.6|11372.3|11368.3|11331.7|11327.7|13285
1753275600000|2025-07-23 13:00:00|11356.7|11352.7|11341.1|11337.1|11359.8|11355.8|11331.7|11327.7|16022
1753279200000|2025-07-23 14:00:00|11342.6|11338.6|11347.3|11343.3|11353.6|11349.6|11325.4|11321.4|14101
1753282800000|2025-07-23 15:00:00|11344.2|11340.2|11322.3|11318.3|11347.3|11343.3|11322.3|11318.3|10957
1753286400000|2025-07-23 16:00:00|11325.4|11321.4|11319.2|11315.2|11328.6|11324.6|11312.9|11308.9|19358
1753290000000|2025-07-23 17:00:00|11322.3|11318.3|11337.9|11333.9|11337.9|11333.9|11316.1|11312.1|19742
1753293600000|2025-07-23 18:00:00|11341.1|11337.1|11334.8|11330.8|11344.2|11340.2|11331.7|11327.7|11743
1753297200000|2025-07-23 19:00:00|11337.9|11333.9|11337.9|11333.9|11341.1|11337.1|11331.7|11327.7|12374
1753300800000|2025-07-23 20:00:00|11334.8|11330.8|11350.4|11346.4|11350.4|11346.4|11334.8|11330.8|9434
1753308000000|2025-07-23 22:00:00|11347.3|11343.3|11344.2|11340.2|11350.4|11346.4|11344.2|11340.2|536
1753311600000|2025-07-23 23:00:00|11341.1|11337.1|11347.3|11343.3|11347.3|11343.3|11341.1|11337.1|560
1753315200000|2025-07-24 00:00:00|11350.4|11346.4|11337.9|11333.9|11350.4|11346.4|11337.9|11333.9|1130
1753318800000|2025-07-24 01:00:00|11341.1|11337.1|11350.4|11346.4|11350.4|11346.4|11337.9|11333.9|1872
1753322400000|2025-07-24 02:00:00|11347.3|11343.3|11341.1|11337.1|11353.6|11349.6|11341.1|11337.1|1050
1753326000000|2025-07-24 03:00:00|11337.9|11333.9|11337.9|11333.9|11341.1|11337.1|11328.6|11324.6|1125
1753329600000|2025-07-24 04:00:00|11334.8|11330.8|11331.7|11327.7|11334.8|11330.8|11331.7|11327.7|201
1753333200000|2025-07-24 05:00:00|11330.1|11326.1|11334.8|11330.8|11334.8|11330.8|11328.6|11324.6|788
1753336800000|2025-07-24 06:00:00|11331.7|11327.7|11319.2|11315.2|11334.8|11330.8|11319.2|11315.2|2251
1753340400000|2025-07-24 07:00:00|11322.3|11318.3|11316.1|11312.1|11325.4|11321.4|11312.9|11308.9|4591
1753344000000|2025-07-24 08:00:00|11312.9|11308.9|11334.8|11330.8|11334.8|11330.8|11309.8|11305.8|2974
1753347600000|2025-07-24 09:00:00|11331.7|11327.7|11322.3|11318.3|11334.8|11330.8|11322.3|11318.3|3156
1753351200000|2025-07-24 10:00:00|11325.4|11321.4|11309.8|11305.8|11325.4|11321.4|11309.8|11305.8|4072
1753354800000|2025-07-24 11:00:00|11308.3|11304.3|11312.9|11308.9|11319.2|11315.2|11306.7|11302.7|4636
1753358400000|2025-07-24 12:00:00|11316.1|11312.1|11275.4|11271.4|11316.1|11312.1|11272.3|11268.3|18515
1753362000000|2025-07-24 13:00:00|11272.3|11268.3|11306.7|11302.7|11309.8|11305.8|11269.2|11265.2|21795
1753365600000|2025-07-24 14:00:00|11303.6|11299.6|11316.1|11312.1|11325.4|11321.4|11303.6|11299.6|16503
1753369200000|2025-07-24 15:00:00|11319.2|11315.2|11325.4|11321.4|11347.3|11343.3|11300.4|11296.4|13173
1753372800000|2025-07-24 16:00:00|11322.3|11318.3|11334.8|11330.8|11344.2|11340.2|11319.2|11315.2|9879
1753376400000|2025-07-24 17:00:00|11336.4|11332.4|11347.3|11343.3|11350.4|11346.4|11331.7|11327.7|7417
1753380000000|2025-07-24 18:00:00|11344.2|11340.2|11331.7|11327.7|11347.3|11343.3|11328.6|11324.6|8272
1753383600000|2025-07-24 19:00:00|11328.6|11324.6|11322.3|11318.3|11331.7|11327.7|11312.9|11308.9|5632
1753387200000|2025-07-24 20:00:00|11325.4|11321.4|11344.2|11340.2|11344.2|11340.2|11322.3|11318.3|10055
1753394400000|2025-07-24 22:00:00|11347.3|11343.3|11347.3|11343.3|11347.3|11343.3|11347.3|11343.3|226
1753398000000|2025-07-24 23:00:00|11344.2|11340.2|11353.6|11349.6|11356.7|11352.7|11344.2|11340.2|1055
1753401600000|2025-07-25 00:00:00|11350.4|11346.4|11353.6|11349.6|11353.6|11349.6|11341.1|11337.1|2282
1753405200000|2025-07-25 01:00:00|11350.4|11346.4|11350.4|11346.4|11362.9|11358.9|11347.3|11343.3|1555
1753408800000|2025-07-25 02:00:00|11347.3|11343.3|11353.6|11349.6|11353.6|11349.6|11347.3|11343.3|735
1753412400000|2025-07-25 03:00:00|11350.4|11346.4|11356.7|11352.7|11359.8|11355.8|11350.4|11346.4|580
1753416000000|2025-07-25 04:00:00|11353.6|11349.6|11362.9|11358.9|11362.9|11358.9|11353.6|11349.6|1003
1753419600000|2025-07-25 05:00:00|11359.8|11355.8|11344.2|11340.2|11362.9|11358.9|11344.2|11340.2|1469
1753423200000|2025-07-25 06:00:00|11347.3|11343.3|11344.2|11340.2|11347.3|11343.3|11334.8|11330.8|3566
1753426800000|2025-07-25 07:00:00|11341.1|11337.1|11322.3|11318.3|11341.1|11337.1|11316.1|11312.1|4805
1753430400000|2025-07-25 08:00:00|11325.4|11321.4|11322.3|11318.3|11325.4|11321.4|11309.8|11305.8|8046
1753434000000|2025-07-25 09:00:00|11319.2|11315.2|11316.1|11312.1|11322.3|11318.3|11309.8|11305.8|3295
1753437600000|2025-07-25 10:00:00|11312.9|11308.9|11319.2|11315.2|11325.4|11321.4|11312.9|11308.9|3702
1753441200000|2025-07-25 11:00:00|11322.3|11318.3|11334.8|11330.8|11334.8|11330.8|11316.1|11312.1|5916
1753444800000|2025-07-25 12:00:00|11331.7|11327.7|11306.7|11302.7|11331.7|11327.7|11306.7|11302.7|7805
1753448400000|2025-07-25 13:00:00|11303.6|11299.6|11319.2|11315.2|11325.4|11321.4|11294.2|11290.2|22745
1753452000000|2025-07-25 14:00:00|11316.1|11312.1|11337.9|11333.9|11337.9|11333.9|11306.7|11302.7|9769
1753455600000|2025-07-25 15:00:00|11334.8|11330.8|11334.8|11330.8|11337.9|11333.9|11322.3|11318.3|9110
1753459200000|2025-07-25 16:00:00|11337.9|11333.9|11369.2|11365.2|11372.3|11368.3|11334.8|11330.8|11358
1753462800000|2025-07-25 17:00:00|11370.8|11366.8|11366.1|11362.1|11372.3|11368.3|11359.8|11355.8|15515
1753466400000|2025-07-25 18:00:00|11362.9|11358.9|11362.9|11358.9|11369.2|11365.2|11362.9|11358.9|8440
1753470000000|2025-07-25 19:00:00|11366.1|11362.1|11369.2|11365.2|11372.3|11368.3|11362.9|11358.9|6231
1753473600000|2025-07-25 20:00:00|11366.1|11362.1|11356.7|11352.7|11369.2|11365.2|11356.7|11352.7|6815
1753653600000|2025-07-27 22:00:00|11347.3|11343.3|11353.6|11349.6|11356.7|11352.7|11347.3|11343.3|1945
1753657200000|2025-07-27 23:00:00|11356.7|11352.7|11347.3|11343.3|11359.8|11355.8|11341.1|11337.1|950
1753660800000|2025-07-28 00:00:00|11344.2|11340.2|11356.7|11352.7|11356.7|11352.7|11337.9|11333.9|1913
1753664400000|2025-07-28 01:00:00|11358.3|11354.3|11359.8|11355.8|11366.1|11362.1|11356.7|11352.7|1807
1753668000000|2025-07-28 02:00:00|11362.9|11358.9|11359.8|11355.8|11362.9|11358.9|11356.7|11352.7|876
1753671600000|2025-07-28 03:00:00|11361.4|11357.4|11366.1|11362.1|11366.1|11362.1|11359.8|11355.8|910
1753675200000|2025-07-28 04:00:00|11369.2|11365.2|11356.7|11352.7|11369.2|11365.2|11356.7|11352.7|653
1753678800000|2025-07-28 05:00:00|11353.6|11349.6|11350.4|11346.4|11359.8|11355.8|11350.4|11346.4|878
1753682400000|2025-07-28 06:00:00|11353.6|11349.6|11356.7|11352.7|11362.9|11358.9|11347.3|11343.3|2116
1753686000000|2025-07-28 07:00:00|11359.8|11355.8|11384.8|11380.8|11397.3|11393.3|11359.8|11355.8|7734
1753689600000|2025-07-28 08:00:00|11381.7|11377.7|11384.8|11380.8|11394.2|11390.2|11381.7|11377.7|3404
1753693200000|2025-07-28 09:00:00|11381.7|11377.7|11384.8|11380.8|11391.1|11387.1|11381.7|11377.7|2122
1753696800000|2025-07-28 10:00:00|11387.9|11383.9|11356.7|11352.7|11387.9|11383.9|11356.7|11352.7|2557
1753700400000|2025-07-28 11:00:00|11353.6|11349.6|11347.3|11343.3|11356.7|11352.7|11328.6|11324.6|8271
1753704000000|2025-07-28 12:00:00|11345.8|11341.8|11341.1|11337.1|11350.4|11346.4|11325.4|11321.4|12891
1753707600000|2025-07-28 13:00:00|11337.9|11333.9|11319.2|11315.2|11356.7|11352.7|11312.9|11308.9|17382
1753711200000|2025-07-28 14:00:00|11316.1|11312.1|11334.8|11330.8|11350.4|11346.4|11316.1|11312.1|10903
1753714800000|2025-07-28 15:00:00|11331.7|11327.7|11325.4|11321.4|11334.8|11330.8|11319.2|11315.2|10442
1753718400000|2025-07-28 16:00:00|11322.3|11318.3|11331.7|11327.7|11334.8|11330.8|11322.3|11318.3|9348
1753722000000|2025-07-28 17:00:00|11328.6|11324.6|11325.4|11321.4|11334.8|11330.8|11322.3|11318.3|8645
1753725600000|2025-07-28 18:00:00|11322.3|11318.3|11316.1|11312.1|11328.6|11324.6|11316.1|11312.1|7571
1753729200000|2025-07-28 19:00:00|11319.2|11315.2|11325.4|11321.4|11328.6|11324.6|11316.1|11312.1|6533
1753732800000|2025-07-28 20:00:00|11328.6|11324.6|11322.3|11318.3|11328.6|11324.6|11319.2|11315.2|6077
1753740000000|2025-07-28 22:00:00|11325.4|11321.4|11328.6|11324.6|11328.6|11324.6|11322.3|11318.3|758
1753743600000|2025-07-28 23:00:00|11325.4|11321.4|11331.7|11327.7|11331.7|11327.7|11325.4|11321.4|639
1753747200000|2025-07-29 00:00:00|11328.6|11324.6|11334.8|11330.8|11334.8|11330.8|11328.6|11324.6|716
1753750800000|2025-07-29 01:00:00|11331.7|11327.7|11337.9|11333.9|11337.9|11333.9|11331.7|11327.7|827
1753754400000|2025-07-29 02:00:00|11341.1|11337.1|11337.9|11333.9|11341.1|11337.1|11337.9|11333.9|1021
1753758000000|2025-07-29 03:00:00|11341.1|11337.1|11337.9|11333.9|11341.1|11337.1|11337.9|11333.9|629
1753761600000|2025-07-29 04:00:00|11339.5|11335.5|11341.1|11337.1|11341.1|11337.1|11337.9|11333.9|605
1753765200000|2025-07-29 05:00:00|11337.9|11333.9|11334.8|11330.8|11341.1|11337.1|11334.8|11330.8|565
1753768800000|2025-07-29 06:00:00|11331.7|11327.7|11337.9|11333.9|11337.9|11333.9|11325.4|11321.4|2098
1753772400000|2025-07-29 07:00:00|11334.8|11330.8|11319.2|11315.2|11334.8|11330.8|11312.9|11308.9|4489
1753776000000|2025-07-29 08:00:00|11316.1|11312.1|11322.3|11318.3|11328.6|11324.6|11316.1|11312.1|2397
1753779600000|2025-07-29 09:00:00|11319.2|11315.2|11334.8|11330.8|11337.9|11333.9|11319.2|11315.2|3072
1753783200000|2025-07-29 10:00:00|11337.9|11333.9|11353.6|11349.6|11353.6|11349.6|11334.8|11330.8|2886
1753786800000|2025-07-29 11:00:00|11356.7|11352.7|11366.1|11362.1|11366.1|11362.1|11350.4|11346.4|6934
1753790400000|2025-07-29 12:00:00|11369.2|11365.2|11369.2|11365.2|11384.8|11380.8|11366.1|11362.1|13655
1753794000000|2025-07-29 13:00:00|11366.1|11362.1|11384.8|11380.8|11391.1|11387.1|11344.2|11340.2|25352
1753797600000|2025-07-29 14:00:00|11387.9|11383.9|11419.2|11415.2|11428.6|11424.6|11375.4|11371.4|31669
1753801200000|2025-07-29 15:00:00|11422.3|11418.3|11406.7|11402.7|11441.1|11437.1|11400.4|11396.4|26790
1753804800000|2025-07-29 16:00:00|11409.8|11405.8|11437.9|11433.9|11444.2|11440.2|11400.4|11396.4|19530
1753808400000|2025-07-29 17:00:00|11434.8|11430.8|11450.4|11446.4|11462.9|11458.9|11434.8|11430.8|23436
1753812000000|2025-07-29 18:00:00|11447.3|11443.3|11456.7|11452.7|11459.8|11455.8|11444.2|11440.2|9804
1753815600000|2025-07-29 19:00:00|11459.8|11455.8|11466.1|11462.1|11469.2|11465.2|11450.4|11446.4|12357
1753819200000|2025-07-29 20:00:00|11462.9|11458.9|11466.1|11462.1|11466.1|11462.1|11459.8|11455.8|11387
1753826400000|2025-07-29 22:00:00|11462.9|11458.9|11459.8|11455.8|11466.1|11462.1|11459.8|11455.8|669
1753830000000|2025-07-29 23:00:00|11462.9|11458.9|11462.9|11458.9|11462.9|11458.9|11459.8|11455.8|817
1753833600000|2025-07-30 00:00:00|11459.8|11455.8|11459.8|11455.8|11469.2|11465.2|11456.7|11452.7|1867
1753837200000|2025-07-30 01:00:00|11462.9|11458.9|11459.8|11455.8|11472.3|11468.3|11459.8|11455.8|3106
1753840800000|2025-07-30 02:00:00|11462.9|11458.9|11462.9|11458.9|11466.1|11462.1|11459.8|11455.8|1628
1753844400000|2025-07-30 03:00:00|11459.8|11455.8|11466.1|11462.1|11466.1|11462.1|11459.8|11455.8|1219
1753848000000|2025-07-30 04:00:00|11464.5|11460.5|11462.9|11458.9|11466.1|11462.1|11462.9|11458.9|505
1753851600000|2025-07-30 05:00:00|11466.1|11462.1|11466.1|11462.1|11466.1|11462.1|11462.9|11458.9|996
1753855200000|2025-07-30 06:00:00|11462.9|11458.9|11456.7|11452.7|11472.3|11468.3|11450.4|11446.4|4751
1753858800000|2025-07-30 07:00:00|11459.8|11455.8|11456.7|11452.7|11466.1|11462.1|11453.6|11449.6|3010
1753862400000|2025-07-30 08:00:00|11459.8|11455.8|11447.3|11443.3|11462.9|11458.9|11447.3|11443.3|5633
1753866000000|2025-07-30 09:00:00|11450.4|11446.4|11456.7|11452.7|11459.8|11455.8|11447.3|11443.3|3200
1753869600000|2025-07-30 10:00:00|11459.8|11455.8|11478.6|11474.6|11478.6|11474.6|11456.7|11452.7|5007
1753873200000|2025-07-30 11:00:00|11481.7|11477.7|11450.4|11446.4|11481.7|11477.7|11450.4|11446.4|10544
1753876800000|2025-07-30 12:00:00|11453.6|11449.6|11425.4|11421.4|11461.4|11457.4|11394.2|11390.2|39279
1753880400000|2025-07-30 13:00:00|11427|11423|11400.4|11396.4|11434.8|11430.8|11391.1|11387.1|22722
1753884000000|2025-07-30 14:00:00|11397.3|11393.3|11406.7|11402.7|11416.1|11412.1|11394.2|11390.2|14259
1753887600000|2025-07-30 15:00:00|11403.6|11399.6|11400.4|11396.4|11409.8|11405.8|11394.2|11390.2|8439
1753891200000|2025-07-30 16:00:00|11403.6|11399.6|11409.8|11405.8|11409.8|11405.8|11400.4|11396.4|5599
1753894800000|2025-07-30 17:00:00|11406.7|11402.7|11411.4|11407.4|11416.1|11412.1|11403.6|11399.6|8557
1753898400000|2025-07-30 18:00:00|11412.9|11408.9|11384.8|11380.8|11428.6|11424.6|11381.7|11377.7|25435
1753902000000|2025-07-30 19:00:00|11381.7|11377.7|11403.6|11399.6|11406.7|11402.7|11381.7|11377.7|15953
1753905600000|2025-07-30 20:00:00|11400.4|11396.4|11400.4|11396.4|11409.8|11405.8|11397.3|11393.3|10436
1753912800000|2025-07-30 22:00:00|11394.2|11390.2|11400.4|11396.4|11409.8|11405.8|11394.2|11390.2|1659
1753916400000|2025-07-30 23:00:00|11403.6|11399.6|11409.8|11405.8|11409.8|11405.8|11403.6|11399.6|525
1753920000000|2025-07-31 00:00:00|11411.4|11407.4|11416.1|11412.1|11419.2|11415.2|11409.8|11405.8|2379
1753923600000|2025-07-31 01:00:00|11419.2|11415.2|11425.4|11421.4|11425.4|11421.4|11416.1|11412.1|1435
1753927200000|2025-07-31 02:00:00|11422.3|11418.3|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|539
1753930800000|2025-07-31 03:00:00|11428.6|11424.6|11428.6|11424.6|11428.6|11424.6|11422.3|11418.3|1003
1753934400000|2025-07-31 04:00:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|453
1753938000000|2025-07-31 05:00:00|11425.4|11421.4|11434.8|11430.8|11437.9|11433.9|11425.4|11421.4|1189
1753941600000|2025-07-31 06:00:00|11436.4|11432.4|11447.3|11443.3|11450.4|11446.4|11436.4|11432.4|4964
1753945200000|2025-07-31 07:00:00|11450.4|11446.4|11441.1|11437.1|11456.7|11452.7|11437.9|11433.9|4441
1753948800000|2025-07-31 08:00:00|11437.9|11433.9|11434.8|11430.8|11444.2|11440.2|11428.6|11424.6|4669
1753952400000|2025-07-31 09:00:00|11431.7|11427.7|11428.6|11424.6|11434.8|11430.8|11425.4|11421.4|2502
1753956000000|2025-07-31 10:00:00|11425.4|11421.4|11422.3|11418.3|11431.7|11427.7|11422.3|11418.3|3483
1753959600000|2025-07-31 11:00:00|11425.4|11421.4|11444.2|11440.2|11447.3|11443.3|11425.4|11421.4|4732
1753963200000|2025-07-31 12:00:00|11441.1|11437.1|11431.7|11427.7|11459.8|11455.8|11416.1|11412.1|19462
1753966800000|2025-07-31 13:00:00|11428.6|11424.6|11431.7|11427.7|11444.2|11440.2|11422.3|11418.3|15505
1753970400000|2025-07-31 14:00:00|11434.8|11430.8|11447.3|11443.3|11456.7|11452.7|11425.4|11421.4|18854
1753974000000|2025-07-31 15:00:00|11450.4|11446.4|11450.4|11446.4|11462.9|11458.9|11444.2|11440.2|17660
1753977600000|2025-07-31 16:00:00|11447.3|11443.3|11447.3|11443.3|11450.4|11446.4|11434.8|11430.8|8815
1753981200000|2025-07-31 17:00:00|11444.2|11440.2|11447.3|11443.3|11453.6|11449.6|11441.1|11437.1|10572
1753984800000|2025-07-31 18:00:00|11444.2|11440.2|11422.3|11418.3|11444.2|11440.2|11422.3|11418.3|11646
1753988400000|2025-07-31 19:00:00|11419.2|11415.2|11416.1|11412.1|11431.7|11427.7|11409.8|11405.8|26604
1753992000000|2025-07-31 20:00:00|11412.9|11408.9|11400.4|11396.4|11419.2|11415.2|11397.3|11393.3|22004
1753999200000|2025-07-31 22:00:00|11398.9|11394.9|11391.1|11387.1|11406.7|11402.7|11387.9|11383.9|1674
1754002800000|2025-07-31 23:00:00|11394.2|11390.2|11397.3|11393.3|11400.4|11396.4|11387.9|11383.9|1508
1754006400000|2025-08-01 00:00:00|11400.4|11396.4|11397.3|11393.3|11403.6|11399.6|11391.1|11387.1|1875
1754010000000|2025-08-01 01:00:00|11400.4|11396.4|11387.9|11383.9|11400.4|11396.4|11387.9|11383.9|1154
1754013600000|2025-08-01 02:00:00|11384.8|11380.8|11391.1|11387.1|11394.2|11390.2|11384.8|11380.8|648
1754017200000|2025-08-01 03:00:00|11387.9|11383.9|11391.1|11387.1|11394.2|11390.2|11387.9|11383.9|811
1754020800000|2025-08-01 04:00:00|11394.2|11390.2|11394.2|11390.2|11394.2|11390.2|11391.1|11387.1|706
1754024400000|2025-08-01 05:00:00|11391.1|11387.1|11397.3|11393.3|11400.4|11396.4|11387.9|11383.9|1649
1754028000000|2025-08-01 06:00:00|11394.2|11390.2|11387.9|11383.9|11397.3|11393.3|11378.6|11374.6|3037
1754031600000|2025-08-01 07:00:00|11384.8|11380.8|11378.6|11374.6|11384.8|11380.8|11369.2|11365.2|5429
1754035200000|2025-08-01 08:00:00|11375.4|11371.4|11378.6|11374.6|11387.9|11383.9|11369.2|11365.2|4697
1754038800000|2025-08-01 09:00:00|11381.7|11377.7|11366.1|11362.1|11381.7|11377.7|11366.1|11362.1|3537
1754042400000|2025-08-01 10:00:00|11362.9|11358.9|11359.8|11355.8|11366.1|11362.1|11344.2|11340.2|9606
1754046000000|2025-08-01 11:00:00|11356.7|11352.7|11362.9|11358.9|11369.2|11365.2|11350.4|11346.4|7367
1754049600000|2025-08-01 12:00:00|11359.8|11355.8|11509.8|11505.8|11516.1|11512.1|11341.1|11337.1|42836
1754053200000|2025-08-01 13:00:00|11512.9|11508.9|11533.3|11529.3|11550.4|11546.4|11512.9|11508.9|35109
1754056800000|2025-08-01 14:00:00|11550.4|11546.4|11547.3|11543.3|11562.9|11558.9|11537.9|11533.9|33356
1754060400000|2025-08-01 15:00:00|11544.2|11540.2|11547.3|11543.3|11553.6|11549.6|11525.4|11521.4|14365
1754064000000|2025-08-01 16:00:00|11550.4|11546.4|11556.7|11552.7|11559.8|11555.8|11544.2|11540.2|10059
1754067600000|2025-08-01 17:00:00|11553.6|11549.6|11559.8|11555.8|11569.2|11565.2|11553.6|11549.6|10775
1754071200000|2025-08-01 18:00:00|11562.9|11558.9|11572.3|11568.3|11578.6|11574.6|11553.6|11549.6|18730
1754074800000|2025-08-01 19:00:00|11569.2|11565.2|11569.2|11565.2|11578.6|11574.6|11562.9|11558.9|15966
1754078400000|2025-08-01 20:00:00|11572.3|11568.3|11556.7|11552.7|11584.8|11580.8|11556.7|11552.7|11534
1754258400000|2025-08-03 22:00:00|11559.8|11555.8|11562.9|11558.9|11575.4|11571.4|11553.6|11549.6|3203
1754262000000|2025-08-03 23:00:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11559.8|11555.8|1159
1754265600000|2025-08-04 00:00:00|11562.9|11558.9|11534.8|11530.8|11569.2|11565.2|11534.8|11530.8|5292
1754269200000|2025-08-04 01:00:00|11531.7|11527.7|11516.1|11512.1|11537.9|11533.9|11516.1|11512.1|4710
1754272800000|2025-08-04 02:00:00|11519.2|11515.2|11509.8|11505.8|11519.2|11515.2|11509.8|11505.8|1547
1754276400000|2025-08-04 03:00:00|11512.9|11508.9|11519.2|11515.2|11522.3|11518.3|11506.7|11502.7|2573
1754280000000|2025-08-04 04:00:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|1096
1754283600000|2025-08-04 05:00:00|11519.2|11515.2|11506.7|11502.7|11522.3|11518.3|11503.6|11499.6|2282
1754287200000|2025-08-04 06:00:00|11503.6|11499.6|11522.3|11518.3|11525.4|11521.4|11500.4|11496.4|3102
1754290800000|2025-08-04 07:00:00|11525.4|11521.4|11512.9|11508.9|11525.4|11521.4|11503.6|11499.6|5015
1754294400000|2025-08-04 08:00:00|11509.8|11505.8|11516.1|11512.1|11522.3|11518.3|11506.7|11502.7|4233
1754298000000|2025-08-04 09:00:00|11519.2|11515.2|11519.2|11515.2|11525.4|11521.4|11512.9|11508.9|5115
1754301600000|2025-08-04 10:00:00|11522.3|11518.3|11544.2|11540.2|11547.3|11543.3|11519.2|11515.2|4444
1754305200000|2025-08-04 11:00:00|11541.1|11537.1|11541.1|11537.1|11547.3|11543.3|11531.7|11527.7|6155
1754308800000|2025-08-04 12:00:00|11544.2|11540.2|11575.4|11571.4|11584.8|11580.8|11537.9|11533.9|23829
1754312400000|2025-08-04 13:00:00|11578.6|11574.6|11562.9|11558.9|11591.1|11587.1|11556.7|11552.7|24234
1754316000000|2025-08-04 14:00:00|11564.5|11560.5|11562.9|11558.9|11575.4|11571.4|11547.3|11543.3|17993
1754319600000|2025-08-04 15:00:00|11559.8|11555.8|11587.9|11583.9|11591.1|11587.1|11559.8|11555.8|15094
1754323200000|2025-08-04 16:00:00|11591.1|11587.1|11587.9|11583.9|11597.3|11593.3|11587.9|11583.9|7747
1754326800000|2025-08-04 17:00:00|11584.8|11580.8|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|8825
1754330400000|2025-08-04 18:00:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11584.8|11580.8|9759
1754334000000|2025-08-04 19:00:00|11591.1|11587.1|11591.1|11587.1|11597.3|11593.3|11584.8|11580.8|12453
1754337600000|2025-08-04 20:00:00|11587.9|11583.9|11594.2|11590.2|11600.4|11596.4|11587.9|11583.9|7625
1754344800000|2025-08-04 22:00:00|11597.3|11593.3|11603.6|11599.6|11606.7|11602.7|11597.3|11593.3|1081
1754348400000|2025-08-04 23:00:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|1279
1754352000000|2025-08-05 00:00:00|11609.8|11605.8|11600.4|11596.4|11609.8|11605.8|11594.2|11590.2|1846
1754355600000|2025-08-05 01:00:00|11597.3|11593.3|11600.4|11596.4|11603.6|11599.6|11594.2|11590.2|1345
1754359200000|2025-08-05 02:00:00|11598.9|11594.9|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|889
1754362800000|2025-08-05 03:00:00|11591.1|11587.1|11592.6|11588.6|11594.2|11590.2|11591.1|11587.1|881
1754366400000|2025-08-05 04:00:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11584.8|11580.8|1910
1754370000000|2025-08-05 05:00:00|11591.1|11587.1|11587.9|11583.9|11594.2|11590.2|11584.8|11580.8|885
1754373600000|2025-08-05 06:00:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11581.7|11577.7|1962
1754377200000|2025-08-05 07:00:00|11584.8|11580.8|11584.8|11580.8|11597.3|11593.3|11578.6|11574.6|4574
1754380800000|2025-08-05 08:00:00|11581.7|11577.7|11572.3|11568.3|11584.8|11580.8|11569.2|11565.2|3571
1754384400000|2025-08-05 09:00:00|11569.2|11565.2|11578.6|11574.6|11581.7|11577.7|11569.2|11565.2|2350
1754388000000|2025-08-05 10:00:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11569.2|11565.2|2612
1754391600000|2025-08-05 11:00:00|11572.3|11568.3|11562.9|11558.9|11572.3|11568.3|11562.9|11558.9|5301
1754395200000|2025-08-05 12:00:00|11566.1|11562.1|11578.6|11574.6|11581.7|11577.7|11562.9|11558.9|16684
1754398800000|2025-08-05 13:00:00|11581.7|11577.7|11566.1|11562.1|11584.8|11580.8|11559.8|11555.8|13150
1754402400000|2025-08-05 14:00:00|11584.8|11580.8|11603.6|11599.6|11616.1|11612.1|11569.2|11565.2|32811
1754406000000|2025-08-05 15:00:00|11606.7|11602.7|11597.3|11593.3|11625.4|11621.4|11597.3|11593.3|17113
1754409600000|2025-08-05 16:00:00|11594.2|11590.2|11603.6|11599.6|11609.8|11605.8|11591.1|11587.1|7959
1754413200000|2025-08-05 17:00:00|11606.7|11602.7|11597.3|11593.3|11606.7|11602.7|11591.1|11587.1|6911
1754416800000|2025-08-05 18:00:00|11600.4|11596.4|11612.9|11608.9|11616.1|11612.1|11597.3|11593.3|10003
1754420400000|2025-08-05 19:00:00|11609.8|11605.8|11603.6|11599.6|11612.9|11608.9|11600.4|11596.4|11942
1754424000000|2025-08-05 20:00:00|11606.7|11602.7|11594.2|11590.2|11612.9|11608.9|11591.1|11587.1|10085
1754431200000|2025-08-05 22:00:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|1053
1754434800000|2025-08-05 23:00:00|11591.1|11587.1|11584.8|11580.8|11594.2|11590.2|11584.8|11580.8|1025
1754438400000|2025-08-06 00:00:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|1152
1754442000000|2025-08-06 01:00:00|11578.6|11574.6|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|801
1754445600000|2025-08-06 02:00:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|489
1754449200000|2025-08-06 03:00:00|11578.6|11574.6|11575.4|11571.4|11580.1|11576.1|11575.4|11571.4|656
1754452800000|2025-08-06 04:00:00|11578.6|11574.6|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|731
1754456400000|2025-08-06 05:00:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11572.3|11568.3|878
1754460000000|2025-08-06 06:00:00|11575.4|11571.4|11566.1|11562.1|11578.6|11574.6|11562.9|11558.9|2224
1754463600000|2025-08-06 07:00:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|4132
1754467200000|2025-08-06 08:00:00|11562.9|11558.9|11547.3|11543.3|11566.1|11562.1|11547.3|11543.3|7130
1754470800000|2025-08-06 09:00:00|11544.2|11540.2|11550.4|11546.4|11553.6|11549.6|11544.2|11540.2|1924
1754474400000|2025-08-06 10:00:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|2652
1754478000000|2025-08-06 11:00:00|11550.4|11546.4|11566.1|11562.1|11566.1|11562.1|11550.4|11546.4|3616
1754481600000|2025-08-06 12:00:00|11562.9|11558.9|11569.2|11565.2|11572.3|11568.3|11556.7|11552.7|9509
1754485200000|2025-08-06 13:00:00|11572.3|11568.3|11566.1|11562.1|11572.3|11568.3|11553.6|11549.6|12072
1754488800000|2025-08-06 14:00:00|11569.2|11565.2|11566.1|11562.1|11581.7|11577.7|11559.8|11555.8|12211
1754492400000|2025-08-06 15:00:00|11562.9|11558.9|11547.3|11543.3|11578.6|11574.6|11434.8|11430.8|54508
1754496000000|2025-08-06 16:00:00|11550.4|11546.4|11547.3|11543.3|11556.7|11552.7|11537.9|11533.9|19448
1754499600000|2025-08-06 17:00:00|11544.2|11540.2|11531.7|11527.7|11547.3|11543.3|11525.4|11521.4|16497
1754503200000|2025-08-06 18:00:00|11534.8|11530.8|11556.7|11552.7|11559.8|11555.8|11534.8|11530.8|14084
1754506800000|2025-08-06 19:00:00|11553.6|11549.6|11556.7|11552.7|11562.9|11558.9|11550.4|11546.4|13241
1754510400000|2025-08-06 20:00:00|11559.8|11555.8|11544.2|11540.2|11559.8|11555.8|11531.7|11527.7|12926
1754517600000|2025-08-06 22:00:00|11541.1|11537.1|11553.6|11549.6|11553.6|11549.6|11541.1|11537.1|622
1754521200000|2025-08-06 23:00:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|1238
1754524800000|2025-08-07 00:00:00|11548.9|11544.9|11547.3|11543.3|11548.9|11544.9|11537.9|11533.9|1289
1754528400000|2025-08-07 01:00:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11541.1|11537.1|745
1754532000000|2025-08-07 02:00:00|11544.2|11540.2|11534.8|11530.8|11544.2|11540.2|11534.8|11530.8|1342
1754535600000|2025-08-07 03:00:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|891
1754539200000|2025-08-07 04:00:00|11537.9|11533.9|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|847
1754542800000|2025-08-07 05:00:00|11537.9|11533.9|11534.8|11530.8|11541.1|11537.1|11531.7|11527.7|1131
1754546400000|2025-08-07 06:00:00|11531.7|11527.7|11531.7|11527.7|11541.1|11537.1|11531.7|11527.7|1801
1754550000000|2025-08-07 07:00:00|11534.8|11530.8|11550.4|11546.4|11553.6|11549.6|11531.7|11527.7|3446
1754553600000|2025-08-07 08:00:00|11553.6|11549.6|11559.8|11555.8|11562.9|11558.9|11547.3|11543.3|4939
1754557200000|2025-08-07 09:00:00|11556.7|11552.7|11553.6|11549.6|11566.1|11562.1|11553.6|11549.6|3063
1754560800000|2025-08-07 10:00:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11547.3|11543.3|1741
1754564400000|2025-08-07 11:00:00|11550.4|11546.4|11547.3|11543.3|11556.7|11552.7|11541.1|11537.1|5497
1754568000000|2025-08-07 12:00:00|11544.2|11540.2|11562.9|11558.9|11581.7|11577.7|11541.1|11537.1|20367
1754571600000|2025-08-07 13:00:00|11559.8|11555.8|11572.3|11568.3|11578.6|11574.6|11559.8|11555.8|14784
1754575200000|2025-08-07 14:00:00|11573.9|11569.9|11587.9|11583.9|11591.1|11587.1|11569.2|11565.2|15063
1754578800000|2025-08-07 15:00:00|11584.8|11580.8|11581.7|11577.7|11587.9|11583.9|11572.3|11568.3|7874
1754582400000|2025-08-07 16:00:00|11578.6|11574.6|11575.4|11571.4|11581.7|11577.7|11572.3|11568.3|10843
1754586000000|2025-08-07 17:00:00|11577|11573|11547.3|11543.3|11581.7|11577.7|11534.8|11530.8|28433
1754589600000|2025-08-07 18:00:00|11544.2|11540.2|11556.7|11552.7|11556.7|11552.7|11544.2|11540.2|7471
1754593200000|2025-08-07 19:00:00|11553.6|11549.6|11550.4|11546.4|11556.7|11552.7|11544.2|11540.2|20609
1754596800000|2025-08-07 20:00:00|11547.3|11543.3|11541.1|11537.1|11553.6|11549.6|11541.1|11537.1|9828
1754604000000|2025-08-07 22:00:00|11544.2|11540.2|11550.4|11546.4|11550.4|11546.4|11541.1|11537.1|983
1754607600000|2025-08-07 23:00:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11541.1|11537.1|666
1754611200000|2025-08-08 00:00:00|11544.2|11540.2|11556.7|11552.7|11559.8|11555.8|11541.1|11537.1|1502
1754614800000|2025-08-08 01:00:00|11553.6|11549.6|11550.4|11546.4|11556.7|11552.7|11550.4|11546.4|1058
1754618400000|2025-08-08 02:00:00|11547.3|11543.3|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|888
1754622000000|2025-08-08 03:00:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|645
1754625600000|2025-08-08 04:00:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|294
1754629200000|2025-08-08 05:00:00|11550.4|11546.4|11547.3|11543.3|11553.6|11549.6|11547.3|11543.3|672
1754632800000|2025-08-08 06:00:00|11544.2|11540.2|11531.7|11527.7|11544.2|11540.2|11528.6|11524.6|5855
1754636400000|2025-08-08 07:00:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11528.6|11524.6|2439
1754640000000|2025-08-08 08:00:00|11541.1|11537.1|11534.8|11530.8|11544.2|11540.2|11531.7|11527.7|2623
1754643600000|2025-08-08 09:00:00|11537.9|11533.9|11544.2|11540.2|11547.3|11543.3|11534.8|11530.8|2184
1754647200000|2025-08-08 10:00:00|11547.3|11543.3|11537.9|11533.9|11547.3|11543.3|11534.8|11530.8|2296
1754650800000|2025-08-08 11:00:00|11541.1|11537.1|11528.6|11524.6|11544.2|11540.2|11525.4|11521.4|4603
1754654400000|2025-08-08 12:00:00|11525.4|11521.4|11509.8|11505.8|11537.9|11533.9|11509.8|11505.8|12763
1754658000000|2025-08-08 13:00:00|11512.9|11508.9|11494.2|11490.2|11519.2|11515.2|11491.1|11487.1|15527
1754661600000|2025-08-08 14:00:00|11497.3|11493.3|11500.4|11496.4|11506.7|11502.7|11494.2|11490.2|9797
1754665200000|2025-08-08 15:00:00|11497.3|11493.3|11494.2|11490.2|11500.4|11496.4|11487.9|11483.9|9437
1754668800000|2025-08-08 16:00:00|11497.3|11493.3|11497.3|11493.3|11500.4|11496.4|11491.1|11487.1|6266
1754672400000|2025-08-08 17:00:00|11500.4|11496.4|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|4623
1754676000000|2025-08-08 18:00:00|11500.4|11496.4|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|9775
1754679600000|2025-08-08 19:00:00|11500.4|11496.4|11503.6|11499.6|11506.7|11502.7|11497.3|11493.3|7765
1754683200000|2025-08-08 20:00:00|11500.4|11496.4|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|3526
1754863200000|2025-08-10 22:00:00|11509.8|11505.8|11503.6|11499.6|11509.8|11505.8|11500.4|11496.4|1387
1754866800000|2025-08-10 23:00:00|11506.7|11502.7|11512.9|11508.9|11512.9|11508.9|11503.6|11499.6|353
1754870400000|2025-08-11 00:00:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|480
1754874000000|2025-08-11 01:00:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|443
1754877600000|2025-08-11 02:00:00|11517.6|11513.6|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|407
1754881200000|2025-08-11 03:00:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|536
1754884800000|2025-08-11 04:00:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|412
1754888400000|2025-08-11 05:00:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|369
1754892000000|2025-08-11 06:00:00|11516.1|11512.1|11525.4|11521.4|11528.6|11524.6|11516.1|11512.1|1684
1754895600000|2025-08-11 07:00:00|11522.3|11518.3|11544.2|11540.2|11547.3|11543.3|11522.3|11518.3|4236
1754899200000|2025-08-11 08:00:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11534.8|11530.8|2212
1754902800000|2025-08-11 09:00:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|1378
1754906400000|2025-08-11 10:00:00|11537.9|11533.9|11525.4|11521.4|11537.9|11533.9|11519.2|11515.2|2411
1754910000000|2025-08-11 11:00:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11519.2|11515.2|3756
1754913600000|2025-08-11 12:00:00|11528.6|11524.6|11525.4|11521.4|11541.1|11537.1|11512.9|11508.9|8533
1754917200000|2025-08-11 13:00:00|11523.9|11519.9|11522.3|11518.3|11541.1|11537.1|11509.8|11505.8|8539
1754920800000|2025-08-11 14:00:00|11519.2|11515.2|11522.3|11518.3|11534.8|11530.8|11516.1|11512.1|9819
1754924400000|2025-08-11 15:00:00|11525.4|11521.4|11525.4|11521.4|11528.6|11524.6|11519.2|11515.2|7022
1754928000000|2025-08-11 16:00:00|11528.6|11524.6|11537.9|11533.9|11541.1|11537.1|11525.4|11521.4|4981
1754931600000|2025-08-11 17:00:00|11534.8|11530.8|11528.6|11524.6|11537.9|11533.9|11528.6|11524.6|4810
1754935200000|2025-08-11 18:00:00|11525.4|11521.4|11519.2|11515.2|11528.6|11524.6|11516.1|11512.1|4885
1754938800000|2025-08-11 19:00:00|11516.1|11512.1|11519.2|11515.2|11525.4|11521.4|11506.7|11502.7|15181
1754942400000|2025-08-11 20:00:00|11516.1|11512.1|11503.6|11499.6|11516.1|11512.1|11503.6|11499.6|6786
1754949600000|2025-08-11 22:00:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|1168
1754953200000|2025-08-11 23:00:00|11506.7|11502.7|11500.4|11496.4|11506.7|11502.7|11500.4|11496.4|522
1754956800000|2025-08-12 00:00:00|11497.3|11493.3|11503.6|11499.6|11503.6|11499.6|11487.9|11483.9|2470
1754960400000|2025-08-12 01:00:00|11506.7|11502.7|11509.8|11505.8|11509.8|11505.8|11503.6|11499.6|1491
1754964000000|2025-08-12 02:00:00|11506.7|11502.7|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|595
1754967600000|2025-08-12 03:00:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|438
1754971200000|2025-08-12 04:00:00|11503.6|11499.6|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|492
1754974800000|2025-08-12 05:00:00|11509.8|11505.8|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|1388
1754978400000|2025-08-12 06:00:00|11517.6|11513.6|11503.6|11499.6|11519.2|11515.2|11500.4|11496.4|1571
1754982000000|2025-08-12 07:00:00|11500.4|11496.4|11509.8|11505.8|11512.9|11508.9|11497.3|11493.3|2579
1754985600000|2025-08-12 08:00:00|11506.7|11502.7|11506.7|11502.7|11512.9|11508.9|11500.4|11496.4|2237
1754989200000|2025-08-12 09:00:00|11509.8|11505.8|11512.9|11508.9|11519.2|11515.2|11506.7|11502.7|2277
1754992800000|2025-08-12 10:00:00|11509.8|11505.8|11500.4|11496.4|11512.9|11508.9|11500.4|11496.4|3130
1754996400000|2025-08-12 11:00:00|11503.6|11499.6|11497.3|11493.3|11503.6|11499.6|11491.1|11487.1|4188
1755000000000|2025-08-12 12:00:00|11494.2|11490.2|11512.9|11508.9|11564.5|11560.5|11484.8|11480.8|35032
1755003600000|2025-08-12 13:00:00|11516.1|11512.1|11447.3|11443.3|11522.3|11518.3|11441.1|11437.1|35129
1755007200000|2025-08-12 14:00:00|11448.9|11444.9|11466.1|11462.1|11469.2|11465.2|11434.8|11430.8|21136
1755010800000|2025-08-12 15:00:00|11462.9|11458.9|11459.8|11455.8|11469.2|11465.2|11450.4|11446.4|13206
1755014400000|2025-08-12 16:00:00|11456.7|11452.7|11466.1|11462.1|11469.2|11465.2|11450.4|11446.4|7987
1755018000000|2025-08-12 17:00:00|11462.9|11458.9|11466.1|11462.1|11469.2|11465.2|11459.8|11455.8|8096
1755021600000|2025-08-12 18:00:00|11469.2|11465.2|11466.1|11462.1|11469.2|11465.2|11462.9|11458.9|6684
1755025200000|2025-08-12 19:00:00|11469.2|11465.2|11472.3|11468.3|11475.4|11471.4|11466.1|11462.1|14313
1755028800000|2025-08-12 20:00:00|11475.4|11471.4|11472.3|11468.3|11481.7|11477.7|11472.3|11468.3|5641
1755036000000|2025-08-12 22:00:00|11469.2|11465.2|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|500
1755039600000|2025-08-12 23:00:00|11469.2|11465.2|11462.9|11458.9|11469.2|11465.2|11462.9|11458.9|928
1755043200000|2025-08-13 00:00:00|11466.1|11462.1|11459.8|11455.8|11469.2|11465.2|11456.7|11452.7|1581
1755046800000|2025-08-13 01:00:00|11462.9|11458.9|11475.4|11471.4|11478.6|11474.6|11459.8|11455.8|2039
1755050400000|2025-08-13 02:00:00|11478.6|11474.6|11481.7|11477.7|11481.7|11477.7|11469.2|11465.2|892
1755054000000|2025-08-13 03:00:00|11483.3|11479.3|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|979
1755057600000|2025-08-13 04:00:00|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|11475.4|11471.4|1628
1755061200000|2025-08-13 05:00:00|11478.6|11474.6|11487.9|11483.9|11487.9|11483.9|11478.6|11474.6|1193
1755064800000|2025-08-13 06:00:00|11491.1|11487.1|11497.3|11493.3|11500.4|11496.4|11487.9|11483.9|3345
1755068400000|2025-08-13 07:00:00|11500.4|11496.4|11519.2|11515.2|11519.2|11515.2|11497.3|11493.3|5962
1755072000000|2025-08-13 08:00:00|11522.3|11518.3|11525.4|11521.4|11531.7|11527.7|11519.2|11515.2|4003
1755075600000|2025-08-13 09:00:00|11528.6|11524.6|11534.8|11530.8|11534.8|11530.8|11525.4|11521.4|2581
1755079200000|2025-08-13 10:00:00|11531.7|11527.7|11528.6|11524.6|11537.9|11533.9|11528.6|11524.6|4302
1755082800000|2025-08-13 11:00:00|11531.7|11527.7|11522.3|11518.3|11531.7|11527.7|11519.2|11515.2|7914
1755086400000|2025-08-13 12:00:00|11519.2|11515.2|11522.3|11518.3|11528.6|11524.6|11516.1|11512.1|9427
1755090000000|2025-08-13 13:00:00|11525.4|11521.4|11547.3|11543.3|11547.3|11543.3|11522.3|11518.3|16454
1755093600000|2025-08-13 14:00:00|11550.4|11546.4|11553.6|11549.6|11559.8|11555.8|11541.1|11537.1|19667
1755097200000|2025-08-13 15:00:00|11556.7|11552.7|11553.6|11549.6|11566.1|11562.1|11553.6|11549.6|10038
1755100800000|2025-08-13 16:00:00|11556.7|11552.7|11556.7|11552.7|11562.9|11558.9|11553.6|11549.6|5535
1755104400000|2025-08-13 17:00:00|11559.8|11555.8|11550.4|11546.4|11562.9|11558.9|11550.4|11546.4|4650
1755108000000|2025-08-13 18:00:00|11547.3|11543.3|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|8254
1755111600000|2025-08-13 19:00:00|11547.3|11543.3|11550.4|11546.4|11553.6|11549.6|11544.2|11540.2|9342
1755115200000|2025-08-13 20:00:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|4453
1755122400000|2025-08-13 22:00:00|11550.4|11546.4|11550.4|11546.4|11556.7|11552.7|11550.4|11546.4|573
1755126000000|2025-08-13 23:00:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|491
1755129600000|2025-08-14 00:00:00|11550.4|11546.4|11556.7|11552.7|11562.9|11558.9|11547.3|11543.3|1328
1755133200000|2025-08-14 01:00:00|11558.3|11554.3|11562.9|11558.9|11569.2|11565.2|11558.3|11554.3|1178
1755136800000|2025-08-14 02:00:00|11566.1|11562.1|11559.8|11555.8|11566.1|11562.1|11556.7|11552.7|715
1755140400000|2025-08-14 03:00:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11550.4|11546.4|774
1755144000000|2025-08-14 04:00:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|541
1755147600000|2025-08-14 05:00:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|925
1755151200000|2025-08-14 06:00:00|11550.4|11546.4|11575.4|11571.4|11575.4|11571.4|11547.3|11543.3|3217
1755154800000|2025-08-14 07:00:00|11578.6|11574.6|11581.7|11577.7|11584.8|11580.8|11572.3|11568.3|3991
1755158400000|2025-08-14 08:00:00|11578.6|11574.6|11587.9|11583.9|11594.2|11590.2|11578.6|11574.6|2885
1755162000000|2025-08-14 09:00:00|11589.5|11585.5|11584.8|11580.8|11600.4|11596.4|11584.8|11580.8|3490
1755165600000|2025-08-14 10:00:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11578.6|11574.6|4183
1755169200000|2025-08-14 11:00:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11584.8|11580.8|4853
1755172800000|2025-08-14 12:00:00|11591.1|11587.1|11544.2|11540.2|11597.3|11593.3|11531.7|11527.7|27398
1755176400000|2025-08-14 13:00:00|11541.1|11537.1|11516.1|11512.1|11547.3|11543.3|11509.8|11505.8|18113
1755180000000|2025-08-14 14:00:00|11519.2|11515.2|11512.9|11508.9|11519.2|11515.2|11509.8|11505.8|10055
1755183600000|2025-08-14 15:00:00|11509.8|11505.8|11472.3|11468.3|11509.8|11505.8|11469.2|11465.2|17930
1755187200000|2025-08-14 16:00:00|11470.8|11466.8|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|15755
1755190800000|2025-08-14 17:00:00|11475.4|11471.4|11478.6|11474.6|11484.8|11480.8|11475.4|11471.4|10684
1755194400000|2025-08-14 18:00:00|11475.4|11471.4|11469.2|11465.2|11478.6|11474.6|11466.1|11462.1|10010
1755198000000|2025-08-14 19:00:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|5383
1755201600000|2025-08-14 20:00:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11472.3|11468.3|6130
1755208800000|2025-08-14 22:00:00|11469.2|11465.2|11475.4|11471.4|11478.6|11474.6|11469.2|11465.2|600
1755212400000|2025-08-14 23:00:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|296
1755216000000|2025-08-15 00:00:00|11478.6|11474.6|11487.9|11483.9|11487.9|11483.9|11475.4|11471.4|2090
1755219600000|2025-08-15 01:00:00|11484.8|11480.8|11491.1|11487.1|11494.2|11490.2|11481.7|11477.7|1431
1755223200000|2025-08-15 02:00:00|11494.2|11490.2|11500.4|11496.4|11500.4|11496.4|11494.2|11490.2|1049
1755226800000|2025-08-15 03:00:00|11503.6|11499.6|11497.3|11493.3|11503.6|11499.6|11494.2|11490.2|2743
1755230400000|2025-08-15 04:00:00|11494.2|11490.2|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|1181
1755234000000|2025-08-15 05:00:00|11500.4|11496.4|11500.4|11496.4|11503.6|11499.6|11497.3|11493.3|1145
1755237600000|2025-08-15 06:00:00|11503.6|11499.6|11484.8|11480.8|11503.6|11499.6|11481.7|11477.7|3201
1755241200000|2025-08-15 07:00:00|11487.9|11483.9|11478.6|11474.6|11487.9|11483.9|11466.1|11462.1|5188
1755244800000|2025-08-15 08:00:00|11475.4|11471.4|11481.7|11477.7|11484.8|11480.8|11472.3|11468.3|2436
1755248400000|2025-08-15 09:00:00|11478.6|11474.6|11466.1|11462.1|11481.7|11477.7|11462.9|11458.9|2150
1755252000000|2025-08-15 10:00:00|11469.2|11465.2|11459.8|11455.8|11469.2|11465.2|11459.8|11455.8|2978
1755255600000|2025-08-15 11:00:00|11462.9|11458.9|11459.8|11455.8|11466.1|11462.1|11456.7|11452.7|5003
1755259200000|2025-08-15 12:00:00|11462.9|11458.9|11459.8|11455.8|11472.3|11468.3|11437.9|11433.9|24852
1755262800000|2025-08-15 13:00:00|11462.9|11458.9|11447.3|11443.3|11469.2|11465.2|11431.7|11427.7|18071
1755266400000|2025-08-15 14:00:00|11444.2|11440.2|11450.4|11446.4|11450.4|11446.4|11434.8|11430.8|11710
1755270000000|2025-08-15 15:00:00|11447.3|11443.3|11419.2|11415.2|11450.4|11446.4|11419.2|11415.2|9424
1755273600000|2025-08-15 16:00:00|11416.1|11412.1|11403.6|11399.6|11416.1|11412.1|11403.6|11399.6|16614
1755277200000|2025-08-15 17:00:00|11400.4|11396.4|11403.6|11399.6|11403.6|11399.6|11397.3|11393.3|8681
1755280800000|2025-08-15 18:00:00|11400.4|11396.4|11403.6|11399.6|11406.7|11402.7|11397.3|11393.3|9491
1755284400000|2025-08-15 19:00:00|11406.7|11402.7|11409.8|11405.8|11409.8|11405.8|11403.6|11399.6|7411
1755288000000|2025-08-15 20:00:00|11412.9|11408.9|11412.9|11408.9|11416.1|11412.1|11409.8|11405.8|5929
1755468000000|2025-08-17 22:00:00|11409.8|11405.8|11416.1|11412.1|11416.1|11412.1|11406.7|11402.7|1594
1755471600000|2025-08-17 23:00:00|11412.9|11408.9|11412.9|11408.9|11412.9|11408.9|11409.8|11405.8|912
1755475200000|2025-08-18 00:00:00|11409.8|11405.8|11422.3|11418.3|11425.4|11421.4|11409.8|11405.8|1260
1755478800000|2025-08-18 01:00:00|11425.4|11421.4|11431.7|11427.7|11431.7|11427.7|11422.3|11418.3|1784
1755482400000|2025-08-18 02:00:00|11428.6|11424.6|11428.6|11424.6|11431.7|11427.7|11425.4|11421.4|1290
1755486000000|2025-08-18 03:00:00|11427|11423|11428.6|11424.6|11431.7|11427.7|11427|11423|769
1755489600000|2025-08-18 04:00:00|11431.7|11427.7|11431.7|11427.7|11431.7|11427.7|11428.6|11424.6|722
1755493200000|2025-08-18 05:00:00|11428.6|11424.6|11434.8|11430.8|11434.8|11430.8|11428.6|11424.6|1025
1755496800000|2025-08-18 06:00:00|11431.7|11427.7|11422.3|11418.3|11434.8|11430.8|11419.2|11415.2|2342
1755500400000|2025-08-18 07:00:00|11425.4|11421.4|11450.4|11446.4|11453.6|11449.6|11422.3|11418.3|4118
1755504000000|2025-08-18 08:00:00|11447.3|11443.3|11453.6|11449.6|11453.6|11449.6|11447.3|11443.3|2657
1755507600000|2025-08-18 09:00:00|11450.4|11446.4|11444.2|11440.2|11453.6|11449.6|11444.2|11440.2|3027
1755511200000|2025-08-18 10:00:00|11447.3|11443.3|11441.1|11437.1|11447.3|11443.3|11437.9|11433.9|3968
1755514800000|2025-08-18 11:00:00|11437.9|11433.9|11447.3|11443.3|11450.4|11446.4|11437.9|11433.9|5985
1755518400000|2025-08-18 12:00:00|11450.4|11446.4|11437.9|11433.9|11456.7|11452.7|11409.8|11405.8|16679
1755522000000|2025-08-18 13:00:00|11441.1|11437.1|11409.8|11405.8|11441.1|11437.1|11406.7|11402.7|16841
1755525600000|2025-08-18 14:00:00|11406.7|11402.7|11384.8|11380.8|11409.8|11405.8|11384.8|11380.8|13790
1755529200000|2025-08-18 15:00:00|11387.9|11383.9|11375.4|11371.4|11387.9|11383.9|11362.9|11358.9|17994
1755532800000|2025-08-18 16:00:00|11372.3|11368.3|11387.9|11383.9|11391.1|11387.1|11372.3|11368.3|7610
1755536400000|2025-08-18 17:00:00|11384.8|11380.8|11381.7|11377.7|11387.9|11383.9|11378.6|11374.6|5738
1755540000000|2025-08-18 18:00:00|11378.6|11374.6|11381.7|11377.7|11384.8|11380.8|11375.4|11371.4|9364
1755543600000|2025-08-18 19:00:00|11384.8|11380.8|11384.8|11380.8|11387.9|11383.9|11381.7|11377.7|16865
1755547200000|2025-08-18 20:00:00|11381.7|11377.7|11391.1|11387.1|11391.1|11387.1|11381.7|11377.7|5923
1755554400000|2025-08-18 22:00:00|11394.2|11390.2|11391.1|11387.1|11394.2|11390.2|11387.9|11383.9|789
1755558000000|2025-08-18 23:00:00|11387.9|11383.9|11387.9|11383.9|11391.1|11387.1|11387.9|11383.9|628
1755561600000|2025-08-19 00:00:00|11384.8|11380.8|11391.1|11387.1|11391.1|11387.1|11384.8|11380.8|1539
1755565200000|2025-08-19 01:00:00|11394.2|11390.2|11397.3|11393.3|11397.3|11393.3|11387.9|11383.9|2021
1755568800000|2025-08-19 02:00:00|11394.2|11390.2|11387.9|11383.9|11397.3|11393.3|11384.8|11380.8|1811
1755572400000|2025-08-19 03:00:00|11384.8|11380.8|11378.6|11374.6|11387.9|11383.9|11375.4|11371.4|1360
1755576000000|2025-08-19 04:00:00|11381.7|11377.7|11378.6|11374.6|11381.7|11377.7|11375.4|11371.4|685
1755579600000|2025-08-19 05:00:00|11381.7|11377.7|11384.8|11380.8|11387.9|11383.9|11378.6|11374.6|1069
1755583200000|2025-08-19 06:00:00|11381.7|11377.7|11381.7|11377.7|11384.8|11380.8|11372.3|11368.3|3983
1755586800000|2025-08-19 07:00:00|11378.6|11374.6|11372.3|11368.3|11384.8|11380.8|11369.2|11365.2|3619
1755590400000|2025-08-19 08:00:00|11370.8|11366.8|11384.8|11380.8|11387.9|11383.9|11369.2|11365.2|3178
1755594000000|2025-08-19 09:00:00|11387.9|11383.9|11400.4|11396.4|11400.4|11396.4|11381.7|11377.7|3537
1755597600000|2025-08-19 10:00:00|11403.6|11399.6|11394.2|11390.2|11406.7|11402.7|11394.2|11390.2|4740
1755601200000|2025-08-19 11:00:00|11395.8|11391.8|11400.4|11396.4|11403.6|11399.6|11394.2|11390.2|5301
1755604800000|2025-08-19 12:00:00|11397.3|11393.3|11409.8|11405.8|11419.2|11415.2|11394.2|11390.2|10156
1755608400000|2025-08-19 13:00:00|11412.9|11408.9|11419.2|11415.2|11422.3|11418.3|11406.7|11402.7|26291
1755612000000|2025-08-19 14:00:00|11422.3|11418.3|11425.4|11421.4|11425.4|11421.4|11416.1|11412.1|24857
1755615600000|2025-08-19 15:00:00|11422.3|11418.3|11422.3|11418.3|11428.6|11424.6|11419.2|11415.2|6769
1755619200000|2025-08-19 16:00:00|11425.4|11421.4|11431.7|11427.7|11431.7|11427.7|11419.2|11415.2|8468
1755622800000|2025-08-19 17:00:00|11428.6|11424.6|11437.9|11433.9|11441.1|11437.1|11428.6|11424.6|28292
1755626400000|2025-08-19 18:00:00|11441.1|11437.1|11437.9|11433.9|11444.2|11440.2|11437.9|11433.9|18953
1755630000000|2025-08-19 19:00:00|11434.8|11430.8|11434.8|11430.8|11441.1|11437.1|11431.7|11427.7|13162
1755633600000|2025-08-19 20:00:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11425.4|11421.4|15913
1755640800000|2025-08-19 22:00:00|11427|11423|11419.2|11415.2|11428.6|11424.6|11419.2|11415.2|979
1755644400000|2025-08-19 23:00:00|11422.3|11418.3|11422.3|11418.3|11422.3|11418.3|11416.1|11412.1|980
1755648000000|2025-08-20 00:00:00|11425.4|11421.4|11425.4|11421.4|11431.7|11427.7|11422.3|11418.3|946
1755651600000|2025-08-20 01:00:00|11428.6|11424.6|11419.2|11415.2|11428.6|11424.6|11416.1|11412.1|1580
1755655200000|2025-08-20 02:00:00|11422.3|11418.3|11425.4|11421.4|11425.4|11421.4|11417.6|11413.6|2130
1755658800000|2025-08-20 03:00:00|11427|11423|11425.4|11421.4|11428.6|11424.6|11425.4|11421.4|599
1755662400000|2025-08-20 04:00:00|11428.6|11424.6|11419.2|11415.2|11428.6|11424.6|11419.2|11415.2|934
1755666000000|2025-08-20 05:00:00|11416.1|11412.1|11406.7|11402.7|11419.2|11415.2|11406.7|11402.7|1303
1755669600000|2025-08-20 06:00:00|11403.6|11399.6|11419.2|11415.2|11425.4|11421.4|11403.6|11399.6|4015
1755673200000|2025-08-20 07:00:00|11416.1|11412.1|11406.7|11402.7|11428.6|11424.6|11403.6|11399.6|3358
1755676800000|2025-08-20 08:00:00|11403.6|11399.6|11434.8|11430.8|11437.9|11433.9|11403.6|11399.6|4712
1755680400000|2025-08-20 09:00:00|11437.9|11433.9|11447.3|11443.3|11447.3|11443.3|11434.8|11430.8|1987
1755684000000|2025-08-20 10:00:00|11450.4|11446.4|11444.2|11440.2|11456.7|11452.7|11444.2|11440.2|6260
1755687600000|2025-08-20 11:00:00|11447.3|11443.3|11437.9|11433.9|11450.4|11446.4|11431.7|11427.7|12497
1755691200000|2025-08-20 12:00:00|11441.1|11437.1|11441.1|11437.1|11450.4|11446.4|11428.6|11424.6|36218
1755694800000|2025-08-20 13:00:00|11444.2|11440.2|11450.4|11446.4|11456.7|11452.7|11428.6|11424.6|22399
1755698400000|2025-08-20 14:00:00|11447.3|11443.3|11456.7|11452.7|11459.8|11455.8|11441.1|11437.1|32612
1755702000000|2025-08-20 15:00:00|11459.8|11455.8|11456.7|11452.7|11466.1|11462.1|11447.3|11443.3|55516
1755705600000|2025-08-20 16:00:00|11459.8|11455.8|11450.4|11446.4|11466.1|11462.1|11447.3|11443.3|14438
1755709200000|2025-08-20 17:00:00|11452|11448|11466.1|11462.1|11472.3|11468.3|11450.4|11446.4|24755
1755712800000|2025-08-20 18:00:00|11462.9|11458.9|11444.2|11440.2|11462.9|11458.9|11444.2|11440.2|17578
1755716400000|2025-08-20 19:00:00|11447.3|11443.3|11459.8|11455.8|11466.1|11462.1|11444.2|11440.2|8325
1755720000000|2025-08-20 20:00:00|11456.7|11452.7|11450.4|11446.4|11459.8|11455.8|11450.4|11446.4|12258
1755727200000|2025-08-20 22:00:00|11453.6|11449.6|11459.8|11455.8|11459.8|11455.8|11453.6|11449.6|539
1755730800000|2025-08-20 23:00:00|11456.7|11452.7|11450.4|11446.4|11456.7|11452.7|11447.3|11443.3|561
1755734400000|2025-08-21 00:00:00|11448.9|11444.9|11447.3|11443.3|11450.4|11446.4|11444.2|11440.2|600
1755738000000|2025-08-21 01:00:00|11450.4|11446.4|11444.2|11440.2|11450.4|11446.4|11441.1|11437.1|1031
1755741600000|2025-08-21 02:00:00|11447.3|11443.3|11456.7|11452.7|11456.7|11452.7|11444.2|11440.2|1036
1755745200000|2025-08-21 03:00:00|11459.8|11455.8|11453.6|11449.6|11459.8|11455.8|11453.6|11449.6|460
1755748800000|2025-08-21 04:00:00|11450.4|11446.4|11450.4|11446.4|11453.6|11449.6|11450.4|11446.4|579
1755752400000|2025-08-21 05:00:00|11453.6|11449.6|11444.2|11440.2|11453.6|11449.6|11444.2|11440.2|888
1755756000000|2025-08-21 06:00:00|11447.3|11443.3|11447.3|11443.3|11453.6|11449.6|11444.2|11440.2|2168
1755759600000|2025-08-21 07:00:00|11450.4|11446.4|11425.4|11421.4|11450.4|11446.4|11422.3|11418.3|6723
1755763200000|2025-08-21 08:00:00|11422.3|11418.3|11428.6|11424.6|11431.7|11427.7|11422.3|11418.3|3206
1755766800000|2025-08-21 09:00:00|11431.7|11427.7|11422.3|11418.3|11434.8|11430.8|11422.3|11418.3|1907
1755770400000|2025-08-21 10:00:00|11425.4|11421.4|11422.3|11418.3|11425.4|11421.4|11419.2|11415.2|4069
1755774000000|2025-08-21 11:00:00|11419.2|11415.2|11409.8|11405.8|11431.7|11427.7|11409.8|11405.8|26540
1755777600000|2025-08-21 12:00:00|11412.9|11408.9|11422.3|11418.3|11444.2|11440.2|11409.8|11405.8|28977
1755781200000|2025-08-21 13:00:00|11419.2|11415.2|11400.4|11396.4|11437.9|11433.9|11394.2|11390.2|22388
1755784800000|2025-08-21 14:00:00|11397.3|11393.3|11400.4|11396.4|11409.8|11405.8|11394.2|11390.2|59753
1755788400000|2025-08-21 15:00:00|11397.3|11393.3|11384.8|11380.8|11400.4|11396.4|11378.6|11374.6|90151
1755792000000|2025-08-21 16:00:00|11383.3|11379.3|11387.9|11383.9|11391.1|11387.1|11378.6|11374.6|24390
1755795600000|2025-08-21 17:00:00|11384.8|11380.8|11412.9|11408.9|11412.9|11408.9|11384.8|11380.8|22657
1755799200000|2025-08-21 18:00:00|11409.8|11405.8|11406.7|11402.7|11412.9|11408.9|11403.6|11399.6|25367
1755802800000|2025-08-21 19:00:00|11409.8|11405.8|11409.8|11405.8|11409.8|11405.8|11406.7|11402.7|16190
1755806400000|2025-08-21 20:00:00|11412.9|11408.9|11412.9|11408.9|11416.1|11412.1|11409.8|11405.8|6997
1755813600000|2025-08-21 22:00:00|11419.2|11415.2|11416.1|11412.1|11422.3|11418.3|11409.8|11405.8|1184
1755817200000|2025-08-21 23:00:00|11412.9|11408.9|11412.9|11408.9|11416.1|11412.1|11409.8|11405.8|428
1755820800000|2025-08-22 00:00:00|11409.8|11405.8|11422.3|11418.3|11422.3|11418.3|11409.8|11405.8|1113
1755824400000|2025-08-22 01:00:00|11420.8|11416.8|11419.2|11415.2|11422.3|11418.3|11416.1|11412.1|933
1755828000000|2025-08-22 02:00:00|11416.1|11412.1|11419.2|11415.2|11419.2|11415.2|11416.1|11412.1|776
1755831600000|2025-08-22 03:00:00|11416.1|11412.1|11412.9|11408.9|11419.2|11415.2|11409.8|11405.8|1175
1755835200000|2025-08-22 04:00:00|11409.8|11405.8|11409.8|11405.8|11412.9|11408.9|11409.8|11405.8|336
1755838800000|2025-08-22 05:00:00|11412.9|11408.9|11409.8|11405.8|11412.9|11408.9|11409.8|11405.8|820
1755842400000|2025-08-22 06:00:00|11408.3|11404.3|11409.8|11405.8|11419.2|11415.2|11403.6|11399.6|3255
1755846000000|2025-08-22 07:00:00|11406.7|11402.7|11400.4|11396.4|11409.8|11405.8|11397.3|11393.3|2880
1755849600000|2025-08-22 08:00:00|11397.3|11393.3|11397.3|11393.3|11400.4|11396.4|11394.2|11390.2|3713
1755853200000|2025-08-22 09:00:00|11394.2|11390.2|11397.3|11393.3|11400.4|11396.4|11394.2|11390.2|4364
1755856800000|2025-08-22 10:00:00|11394.2|11390.2|11403.6|11399.6|11409.8|11405.8|11394.2|11390.2|15008
1755860400000|2025-08-22 11:00:00|11406.7|11402.7|11412.9|11408.9|11412.9|11408.9|11403.6|11399.6|41430
1755864000000|2025-08-22 12:00:00|11416.1|11412.1|11434.8|11430.8|11441.1|11437.1|11416.1|11412.1|48846
1755867600000|2025-08-22 13:00:00|11437.9|11433.9|11441.1|11437.1|11456.7|11452.7|11431.7|11427.7|25244
1755871200000|2025-08-22 14:00:00|11445.8|11441.8|11484.8|11480.8|11509.8|11505.8|11445.8|11441.8|106125
1755874800000|2025-08-22 15:00:00|11481.7|11477.7|11484.8|11480.8|11512.9|11508.9|11481.7|11477.7|38356
1755878400000|2025-08-22 16:00:00|11487.9|11483.9|11491.1|11487.1|11497.3|11493.3|11481.7|11477.7|41811
1755882000000|2025-08-22 17:00:00|11494.2|11490.2|11481.7|11477.7|11494.2|11490.2|11481.7|11477.7|57212
1755885600000|2025-08-22 18:00:00|11484.8|11480.8|11484.8|11480.8|11487.9|11483.9|11481.7|11477.7|104295
1755889200000|2025-08-22 19:00:00|11481.7|11477.7|11487.9|11483.9|11491.1|11487.1|11481.7|11477.7|28685
1755892800000|2025-08-22 20:00:00|11491.1|11487.1|11497.3|11493.3|11500.4|11496.4|11491.1|11487.1|7862
1756072800000|2025-08-24 22:00:00|11494.2|11490.2|11484.8|11480.8|11500.4|11496.4|11484.8|11480.8|2499
1756076400000|2025-08-24 23:00:00|11481.7|11477.7|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|727
1756080000000|2025-08-25 00:00:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11472.3|11468.3|2500
1756083600000|2025-08-25 01:00:00|11484.8|11480.8|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|1428
1756087200000|2025-08-25 02:00:00|11475.4|11471.4|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|3832
1756090800000|2025-08-25 03:00:00|11475.4|11471.4|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|1279
1756094400000|2025-08-25 04:00:00|11472.3|11468.3|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|5618
1756098000000|2025-08-25 05:00:00|11469.2|11465.2|11472.3|11468.3|11475.4|11471.4|11466.1|11462.1|6979
1756101600000|2025-08-25 06:00:00|11469.2|11465.2|11475.4|11471.4|11478.6|11474.6|11469.2|11465.2|1889
1756105200000|2025-08-25 07:00:00|11472.3|11468.3|11456.7|11452.7|11472.3|11468.3|11456.7|11452.7|2363
1756108800000|2025-08-25 08:00:00|11459.8|11455.8|11450.4|11446.4|11462.9|11458.9|11447.3|11443.3|3895
1756112400000|2025-08-25 09:00:00|11453.6|11449.6|11447.3|11443.3|11456.7|11452.7|11444.2|11440.2|13397
1756116000000|2025-08-25 10:00:00|11444.2|11440.2|11437.9|11433.9|11456.7|11452.7|11434.8|11430.8|11035
1756119600000|2025-08-25 11:00:00|11441.1|11437.1|11447.3|11443.3|11456.7|11452.7|11441.1|11437.1|17706
1756123200000|2025-08-25 12:00:00|11444.2|11440.2|11453.6|11449.6|11453.6|11449.6|11437.9|11433.9|94361
1756126800000|2025-08-25 13:00:00|11450.4|11446.4|11450.4|11446.4|11456.7|11452.7|11444.2|11440.2|38829
1756130400000|2025-08-25 14:00:00|11447.3|11443.3|11450.4|11446.4|11453.6|11449.6|11441.1|11437.1|76163
1756134000000|2025-08-25 15:00:00|11448.9|11444.9|11456.7|11452.7|11469.2|11465.2|11447.3|11443.3|135600
1756137600000|2025-08-25 16:00:00|11453.6|11449.6|11466.1|11462.1|11469.2|11465.2|11453.6|11449.6|40185
1756141200000|2025-08-25 17:00:00|11469.2|11465.2|11478.6|11474.6|11478.6|11474.6|11466.1|11462.1|100538
1756144800000|2025-08-25 18:00:00|11481.7|11477.7|11472.3|11468.3|11481.7|11477.7|11472.3|11468.3|91952
1756148400000|2025-08-25 19:00:00|11469.2|11465.2|11459.8|11455.8|11469.2|11465.2|11459.8|11455.8|60996
1756152000000|2025-08-25 20:00:00|11462.9|11458.9|11469.2|11465.2|11469.2|11465.2|11459.8|11455.8|13879
1756159200000|2025-08-25 22:00:00|11472.3|11468.3|11475.4|11471.4|11478.6|11474.6|11469.2|11465.2|1511
1756162800000|2025-08-25 23:00:00|11472.3|11468.3|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|1231
1756166400000|2025-08-26 00:00:00|11475.4|11471.4|11422.3|11418.3|11484.8|11480.8|11419.2|11415.2|21621
1756170000000|2025-08-26 01:00:00|11419.2|11415.2|11431.7|11427.7|11437.9|11433.9|11419.2|11415.2|3680
1756173600000|2025-08-26 02:00:00|11434.8|11430.8|11412.9|11408.9|11434.8|11430.8|11406.7|11402.7|3608
1756177200000|2025-08-26 03:00:00|11409.8|11405.8|11419.2|11415.2|11422.3|11418.3|11409.8|11405.8|3920
1756180800000|2025-08-26 04:00:00|11420.8|11416.8|11406.7|11402.7|11422.3|11418.3|11406.7|11402.7|3464
1756184400000|2025-08-26 05:00:00|11409.8|11405.8|11416.1|11412.1|11419.2|11415.2|11409.8|11405.8|3132
1756188000000|2025-08-26 06:00:00|11419.2|11415.2|11419.2|11415.2|11422.3|11418.3|11412.9|11408.9|4001
1756191600000|2025-08-26 07:00:00|11416.1|11412.1|11406.7|11402.7|11419.2|11415.2|11394.2|11390.2|8128
1756195200000|2025-08-26 08:00:00|11409.8|11405.8|11409.8|11405.8|11416.1|11412.1|11406.7|11402.7|5378
1756198800000|2025-08-26 09:00:00|11406.7|11402.7|11412.9|11408.9|11422.3|11418.3|11406.7|11402.7|11310
1756202400000|2025-08-26 10:00:00|11416.1|11412.1|11416.1|11412.1|11422.3|11418.3|11409.8|11405.8|5561
1756206000000|2025-08-26 11:00:00|11419.2|11415.2|11441.1|11437.1|11441.1|11437.1|11416.1|11412.1|38987
1756209600000|2025-08-26 12:00:00|11437.9|11433.9|11431.7|11427.7|11459.8|11455.8|11428.6|11424.6|39865
1756213200000|2025-08-26 13:00:00|11433.3|11429.3|11428.6|11424.6|11444.2|11440.2|11425.4|11421.4|33380
1756216800000|2025-08-26 14:00:00|11427|11423|11431.7|11427.7|11431.7|11427.7|11412.9|11408.9|127191
1756220400000|2025-08-26 15:00:00|11434.8|11430.8|11437.9|11433.9|11447.3|11443.3|11431.7|11427.7|22883
1756224000000|2025-08-26 16:00:00|11434.8|11430.8|11450.4|11446.4|11456.7|11452.7|11434.8|11430.8|37777
1756227600000|2025-08-26 17:00:00|11452|11448|11462.9|11458.9|11466.1|11462.1|11450.4|11446.4|29142
1756231200000|2025-08-26 18:00:00|11459.8|11455.8|11462.9|11458.9|11462.9|11458.9|11447.3|11443.3|32023
1756234800000|2025-08-26 19:00:00|11459.8|11455.8|11462.9|11458.9|11466.1|11462.1|11456.7|11452.7|23474
1756238400000|2025-08-26 20:00:00|11459.8|11455.8|11444.2|11440.2|11459.8|11455.8|11444.2|11440.2|21260
1756245600000|2025-08-26 22:00:00|11442.6|11438.6|11444.2|11440.2|11447.3|11443.3|11441.1|11437.1|620
1756249200000|2025-08-26 23:00:00|11442.6|11438.6|11441.1|11437.1|11444.2|11440.2|11441.1|11437.1|330
1756252800000|2025-08-27 00:00:00|11444.2|11440.2|11441.1|11437.1|11444.2|11440.2|11437.9|11433.9|1163
1756256400000|2025-08-27 01:00:00|11444.2|11440.2|11444.2|11440.2|11447.3|11443.3|11437.9|11433.9|1650
1756260000000|2025-08-27 02:00:00|11442.6|11438.6|11447.3|11443.3|11450.4|11446.4|11441.1|11437.1|683
1756263600000|2025-08-27 03:00:00|11444.2|11440.2|11444.2|11440.2|11447.3|11443.3|11444.2|11440.2|772
1756267200000|2025-08-27 04:00:00|11441.1|11437.1|11441.1|11437.1|11444.2|11440.2|11441.1|11437.1|1050
1756270800000|2025-08-27 05:00:00|11437.9|11433.9|11437.9|11433.9|11441.1|11437.1|11434.8|11430.8|855
1756274400000|2025-08-27 06:00:00|11441.1|11437.1|11431.7|11427.7|11441.1|11437.1|11431.7|11427.7|3119
1756278000000|2025-08-27 07:00:00|11428.6|11424.6|11453.6|11449.6|11456.7|11452.7|11428.6|11424.6|4201
1756281600000|2025-08-27 08:00:00|11450.4|11446.4|11459.8|11455.8|11462.9|11458.9|11447.3|11443.3|8393
1756285200000|2025-08-27 09:00:00|11462.9|11458.9|11437.9|11433.9|11466.1|11462.1|11437.9|11433.9|3281
1756288800000|2025-08-27 10:00:00|11441.1|11437.1|11434.8|11430.8|11447.3|11443.3|11434.8|11430.8|6050
1756292400000|2025-08-27 11:00:00|11431.7|11427.7|11431.7|11427.7|11441.1|11437.1|11431.7|11427.7|5708
1756296000000|2025-08-27 12:00:00|11428.6|11424.6|11397.3|11393.3|11437.9|11433.9|11394.2|11390.2|52505
1756299600000|2025-08-27 13:00:00|11394.2|11390.2|11406.7|11402.7|11422.3|11418.3|11391.1|11387.1|28340
1756303200000|2025-08-27 14:00:00|11403.6|11399.6|11412.9|11408.9|11416.1|11412.1|11391.1|11387.1|20188
1756306800000|2025-08-27 15:00:00|11416.1|11412.1|11416.1|11412.1|11441.1|11437.1|11416.1|11412.1|12383
1756310400000|2025-08-27 16:00:00|11412.9|11408.9|11439.5|11435.5|11441.1|11437.1|11409.8|11405.8|29701
1756314000000|2025-08-27 17:00:00|11441.1|11437.1|11456.7|11452.7|11462.9|11458.9|11434.8|11430.8|6478
1756317600000|2025-08-27 18:00:00|11459.8|11455.8|11462.9|11458.9|11466.1|11462.1|11453.6|11449.6|10140