1606230000000|2020-11-24 15:00:00|21550.4|21546.4|21534.8|21530.8|21559.8|21555.8|21516.1|21512.1|18786
1606233600000|2020-11-24 16:00:00|21531.7|21527.7|21494.2|21490.2|21541.1|21537.1|21481.7|21477.7|48311
1606237200000|2020-11-24 17:00:00|21495.8|21491.8|21466.1|21462.1|21500.4|21496.4|21447.3|21443.3|99484
1606240800000|2020-11-24 18:00:00|21467.6|21463.6|21537.9|21533.9|21544.2|21540.2|21464.5|21460.5|39166
1606244400000|2020-11-24 19:00:00|21534.8|21530.8|21484.8|21480.8|21541.1|21537.1|21466.1|21462.1|27091
1606248000000|2020-11-24 20:00:00|21483.3|21479.3|21472.3|21468.3|21483.3|21479.3|21450.4|21446.4|22336
1606251600000|2020-11-24 21:00:00|21473.9|21469.9|21456.7|21452.7|21478.6|21474.6|21437.9|21433.9|36431
1606258800000|2020-11-24 23:00:00|21453.6|21449.6|21437.9|21433.9|21453.6|21449.6|21430.1|21426.1|273
1606262400000|2020-11-25 00:00:00|21441.1|21437.1|21405.1|21401.1|21441.1|21437.1|21400.4|21396.4|642
1606266000000|2020-11-25 01:00:00|21403.6|21399.6|21373.9|21369.9|21406.7|21402.7|21364.5|21360.5|784
1606269600000|2020-11-25 02:00:00|21375.4|21371.4|21408.3|21404.3|21414.5|21410.5|21366.1|21362.1|534
1606273200000|2020-11-25 03:00:00|21409.8|21405.8|21431.7|21427.7|21447.3|21443.3|21406.7|21402.7|533
1606276800000|2020-11-25 04:00:00|21430.1|21426.1|21434.8|21430.8|21444.2|21440.2|21422.3|21418.3|561
1606280400000|2020-11-25 05:00:00|21433.3|21429.3|21470.8|21466.8|21472.3|21468.3|21428.6|21424.6|896
1606284000000|2020-11-25 06:00:00|21469.2|21465.2|21512.9|21508.9|21514.5|21510.5|21462.9|21458.9|2212
1606287600000|2020-11-25 07:00:00|21511.4|21507.4|21475.4|21471.4|21512.9|21508.9|21475.4|21471.4|1354
1606291200000|2020-11-25 08:00:00|21478.6|21474.6|21500.4|21496.4|21503.6|21499.6|21434.8|21430.8|3199
1606294800000|2020-11-25 09:00:00|21502|21498|21502|21498|21525.4|21521.4|21487.9|21483.9|9448
1606298400000|2020-11-25 10:00:00|21500.4|21496.4|21534.8|21530.8|21544.2|21540.2|21487.9|21483.9|4411
1606302000000|2020-11-25 11:00:00|21531.7|21527.7|21519.2|21515.2|21547.3|21543.3|21516.1|21512.1|8384
1606305600000|2020-11-25 12:00:00|21516.1|21512.1|21472.3|21468.3|21519.2|21515.2|21453.6|21449.6|7637
1606309200000|2020-11-25 13:00:00|21473.9|21469.9|21477|21473|21497.3|21493.3|21427|21423|19429
1606312800000|2020-11-25 14:00:00|21478.6|21474.6|21522.3|21518.3|21542.6|21538.6|21447.3|21443.3|21857
1606316400000|2020-11-25 15:00:00|21519.2|21515.2|21525.4|21521.4|21566.1|21562.1|21516.1|21512.1|19864
1606320000000|2020-11-25 16:00:00|21527|21523|21475.4|21471.4|21531.7|21527.7|21472.3|21468.3|11402
1606323600000|2020-11-25 17:00:00|21473.9|21469.9|21483.3|21479.3|21500.4|21496.4|21473.9|21469.9|6765
1606327200000|2020-11-25 18:00:00|21481.7|21477.7|21461.4|21457.4|21484.8|21480.8|21434.8|21430.8|8392
1606330800000|2020-11-25 19:00:00|21459.8|21455.8|21409.8|21405.8|21519.2|21515.2|21391.1|21387.1|56714
1606334400000|2020-11-25 20:00:00|21406.7|21402.7|21397.3|21393.3|21428.6|21424.6|21387.9|21383.9|9029
1606338000000|2020-11-25 21:00:00|21400.4|21396.4|21384.8|21380.8|21400.4|21396.4|21353.6|21349.6|4794
1606345200000|2020-11-25 23:00:00|21391.1|21387.1|21391.1|21387.1|21416.1|21412.1|21387.9|21383.9|211
1606348800000|2020-11-26 00:00:00|21389.5|21385.5|21391.1|21387.1|21405.1|21401.1|21381.7|21377.7|143
1606352400000|2020-11-26 01:00:00|21389.5|21385.5|21406.7|21402.7|21408.3|21404.3|21387.9|21383.9|47
1606356000000|2020-11-26 02:00:00|21408.3|21404.3|21411.4|21407.4|21414.5|21410.5|21406.7|21402.7|75
1606359600000|2020-11-26 03:00:00|21409.8|21405.8|21416.1|21412.1|21416.1|21412.1|21405.1|21401.1|76
1606363200000|2020-11-26 04:00:00|21417.6|21413.6|21423.9|21419.9|21428.6|21424.6|21412.9|21408.9|475
1606366800000|2020-11-26 05:00:00|21425.4|21421.4|21425.4|21421.4|21430.1|21426.1|21422.3|21418.3|73
1606370400000|2020-11-26 06:00:00|21422.3|21418.3|21406.7|21402.7|21422.3|21418.3|21400.4|21396.4|1011
1606374000000|2020-11-26 07:00:00|21405.1|21401.1|21400.4|21396.4|21412.9|21408.9|21400.4|21396.4|455
1606377600000|2020-11-26 08:00:00|21397.3|21393.3|21444.2|21440.2|21444.2|21440.2|21397.3|21393.3|559
1606381200000|2020-11-26 09:00:00|21441.1|21437.1|21453.6|21449.6|21456.7|21452.7|21430.1|21426.1|885
1606384800000|2020-11-26 10:00:00|21450.4|21446.4|21447.3|21443.3|21462.9|21458.9|21434.8|21430.8|1416
1606388400000|2020-11-26 11:00:00|21445.8|21441.8|21447.3|21443.3|21450.4|21446.4|21444.2|21440.2|3393
1606392000000|2020-11-26 12:00:00|21444.2|21440.2|21481.7|21477.7|21481.7|21477.7|21434.8|21430.8|674
1606395600000|2020-11-26 13:00:00|21478.6|21474.6|21475.4|21471.4|21500.4|21496.4|21472.3|21468.3|509
1606399200000|2020-11-26 14:00:00|21472.3|21468.3|21466.1|21462.1|21481.7|21477.7|21462.9|21458.9|474
1606402800000|2020-11-26 15:00:00|21467.6|21463.6|21478.6|21474.6|21478.6|21474.6|21453.6|21449.6|1926
1606406400000|2020-11-26 16:00:00|21480.1|21476.1|21481.7|21477.7|21487.9|21483.9|21475.4|21471.4|331
1606410000000|2020-11-26 17:00:00|21484.8|21480.8|21464.5|21460.5|21500.4|21496.4|21462.9|21458.9|1960
1606431600000|2020-11-26 23:00:00|21475.4|21471.4|21486.4|21482.4|21497.3|21493.3|21475.4|21471.4|224
1606435200000|2020-11-27 00:00:00|21484.8|21480.8|21537.9|21533.9|21566.1|21562.1|21481.7|21477.7|818
1606438800000|2020-11-27 01:00:00|21541.1|21537.1|21516.1|21512.1|21547.3|21543.3|21512.9|21508.9|763
1606442400000|2020-11-27 02:00:00|21514.5|21510.5|21503.6|21499.6|21528.6|21524.6|21500.4|21496.4|322
1606446000000|2020-11-27 03:00:00|21502|21498|21506.7|21502.7|21525.4|21521.4|21502|21498|826
1606449600000|2020-11-27 04:00:00|21503.6|21499.6|21506.7|21502.7|21506.7|21502.7|21491.1|21487.1|263
1606453200000|2020-11-27 05:00:00|21505.1|21501.1|21519.2|21515.2|21522.3|21518.3|21494.2|21490.2|744
1606456800000|2020-11-27 06:00:00|21522.3|21518.3|21494.2|21490.2|21522.3|21518.3|21491.1|21487.1|238
1606460400000|2020-11-27 07:00:00|21495.8|21491.8|21497.3|21493.3|21525.4|21521.4|21481.7|21477.7|1133
1606464000000|2020-11-27 08:00:00|21500.4|21496.4|21462.9|21458.9|21503.6|21499.6|21459.8|21455.8|884
1606467600000|2020-11-27 09:00:00|21461.4|21457.4|21497.3|21493.3|21503.6|21499.6|21455.1|21451.1|680
1606471200000|2020-11-27 10:00:00|21498.9|21494.9|21512.9|21508.9|21528.6|21524.6|21497.3|21493.3|1043
1606474800000|2020-11-27 11:00:00|21511.4|21507.4|21509.8|21505.8|21531.7|21527.7|21506.7|21502.7|1668
1606478400000|2020-11-27 12:00:00|21506.7|21502.7|21534.8|21530.8|21534.8|21530.8|21500.4|21496.4|1490
1606482000000|2020-11-27 13:00:00|21531.7|21527.7|21503.6|21499.6|21534.8|21530.8|21491.1|21487.1|3172
1606485600000|2020-11-27 14:00:00|21505.1|21501.1|21550.4|21546.4|21562.9|21558.9|21475.4|21471.4|4584
1606489200000|2020-11-27 15:00:00|21548.9|21544.9|21547.3|21543.3|21569.2|21565.2|21537.9|21533.9|5865
1606492800000|2020-11-27 16:00:00|21544.2|21540.2|21581.7|21577.7|21587.9|21583.9|21541.1|21537.1|5918
1606496400000|2020-11-27 17:00:00|21584.8|21580.8|21600.4|21596.4|21616.1|21612.1|21581.7|21577.7|4621
1606500000000|2020-11-27 18:00:00|21597.3|21593.3|21600.4|21596.4|21606.7|21602.7|21591.1|21587.1|8560
1606690800000|2020-11-29 23:00:00|21583.3|21579.3|21584.8|21580.8|21598.9|21594.9|21575.4|21571.4|324
1606694400000|2020-11-30 00:00:00|21586.4|21582.4|21594.2|21590.2|21606.7|21602.7|21581.7|21577.7|312
1606698000000|2020-11-30 01:00:00|21592.6|21588.6|21612.9|21608.9|21619.2|21615.2|21592.6|21588.6|916
1606701600000|2020-11-30 02:00:00|21616.1|21612.1|21603.6|21599.6|21625.4|21621.4|21603.6|21599.6|422
1606705200000|2020-11-30 03:00:00|21606.7|21602.7|21617.6|21613.6|21631.7|21627.7|21603.6|21599.6|615
1606708800000|2020-11-30 04:00:00|21619.2|21615.2|21616.1|21612.1|21636.4|21632.4|21612.9|21608.9|361
1606712400000|2020-11-30 05:00:00|21614.5|21610.5|21644.2|21640.2|21647.3|21643.3|21612.9|21608.9|586
1606716000000|2020-11-30 06:00:00|21647.3|21643.3|21634.8|21630.8|21647.3|21643.3|21631.7|21627.7|449
1606719600000|2020-11-30 07:00:00|21636.4|21632.4|21609.8|21605.8|21637.9|21633.9|21600.4|21596.4|741
1606723200000|2020-11-30 08:00:00|21611.4|21607.4|21625.4|21621.4|21666.1|21662.1|21597.3|21593.3|2959
1606726800000|2020-11-30 09:00:00|21622.3|21618.3|21628.6|21624.6|21634.8|21630.8|21606.7|21602.7|1224
1606730400000|2020-11-30 10:00:00|21627|21623|21622.3|21618.3|21636.4|21632.4|21619.2|21615.2|687
1606734000000|2020-11-30 11:00:00|21620.8|21616.8|21566.1|21562.1|21623.9|21619.9|21562.9|21558.9|1403
1606737600000|2020-11-30 12:00:00|21569.2|21565.2|21556.7|21552.7|21572.3|21568.3|21525.4|21521.4|3310
1606741200000|2020-11-30 13:00:00|21562.9|21558.9|21569.2|21565.2|21600.4|21596.4|21541.1|21537.1|5026
1606744800000|2020-11-30 14:00:00|21566.1|21562.1|21572.3|21568.3|21605.1|21601.1|21541.1|21537.1|8777
1606748400000|2020-11-30 15:00:00|21569.2|21565.2|21581.7|21577.7|21600.4|21596.4|21544.2|21540.2|11407
1606752000000|2020-11-30 16:00:00|21584.8|21580.8|21575.4|21571.4|21584.8|21580.8|21547.3|21543.3|6635
1606755600000|2020-11-30 17:00:00|21578.6|21574.6|21591.1|21587.1|21597.3|21593.3|21575.4|21571.4|4122
1606759200000|2020-11-30 18:00:00|21594.2|21590.2|21634.8|21630.8|21644.2|21640.2|21587.9|21583.9|5175
1606762800000|2020-11-30 19:00:00|21637.9|21633.9|21622.3|21618.3|21637.9|21633.9|21553.6|21549.6|17637
1606766400000|2020-11-30 20:00:00|21619.2|21615.2|21569.2|21565.2|21619.2|21615.2|21566.1|21562.1|15221
1606770000000|2020-11-30 21:00:00|21570.8|21566.8|21616.1|21612.1|21625.4|21621.4|21569.2|21565.2|6309
1606777200000|2020-11-30 23:00:00|21619.2|21615.2|21595.8|21591.8|21631.7|21627.7|21594.2|21590.2|615
1606780800000|2020-12-01 00:00:00|21594.2|21590.2|21575.4|21571.4|21600.4|21596.4|21566.1|21562.1|610
1606784400000|2020-12-01 01:00:00|21572.3|21568.3|21591.1|21587.1|21597.3|21593.3|21566.1|21562.1|700
1606788000000|2020-12-01 02:00:00|21587.9|21583.9|21600.4|21596.4|21600.4|21596.4|21572.3|21568.3|403
1606791600000|2020-12-01 03:00:00|21597.3|21593.3|21594.2|21590.2|21603.6|21599.6|21584.8|21580.8|524
1606795200000|2020-12-01 04:00:00|21591.1|21587.1|21597.3|21593.3|21603.6|21599.6|21581.7|21577.7|226
1606798800000|2020-12-01 05:00:00|21594.2|21590.2|21606.7|21602.7|21609.8|21605.8|21592.6|21588.6|313
1606802400000|2020-12-01 06:00:00|21609.8|21605.8|21612.9|21608.9|21612.9|21608.9|21594.2|21590.2|2525
1606806000000|2020-12-01 07:00:00|21616.1|21612.1|21631.7|21627.7|21653.6|21649.6|21609.8|21605.8|1081
1606809600000|2020-12-01 08:00:00|21627|21623|21584.8|21580.8|21644.2|21640.2|21584.8|21580.8|1842
1606813200000|2020-12-01 09:00:00|21581.7|21577.7|21506.7|21502.7|21600.4|21596.4|21491.1|21487.1|2846
1606816800000|2020-12-01 10:00:00|21505.1|21501.1|21519.2|21515.2|21544.2|21540.2|21500.4|21496.4|1277
1606820400000|2020-12-01 11:00:00|21522.3|21518.3|21528.6|21524.6|21534.8|21530.8|21509.8|21505.8|1717
1606824000000|2020-12-01 12:00:00|21530.1|21526.1|21500.4|21496.4|21547.3|21543.3|21500.4|21496.4|2774
1606827600000|2020-12-01 13:00:00|21503.6|21499.6|21441.1|21437.1|21519.2|21515.2|21419.2|21415.2|6668
1606831200000|2020-12-01 14:00:00|21442.6|21438.6|21356.7|21352.7|21450.4|21446.4|21350.4|21346.4|9731
1606834800000|2020-12-01 15:00:00|21359.8|21355.8|21253.6|21249.6|21375.4|21371.4|21216.1|21212.1|14835
1606838400000|2020-12-01 16:00:00|21252|21248|21275.4|21271.4|21275.4|21271.4|21203.6|21199.6|10111
1606842000000|2020-12-01 17:00:00|21272.3|21268.3|21234.8|21230.8|21287.9|21283.9|21219.2|21215.2|5342
1606845600000|2020-12-01 18:00:00|21237.9|21233.9|21181.7|21177.7|21250.4|21246.4|21181.7|21177.7|5473
1606849200000|2020-12-01 19:00:00|21184.8|21180.8|21175.4|21171.4|21219.2|21215.2|21137.9|21133.9|10892
1606852800000|2020-12-01 20:00:00|21169.2|21165.2|21253.6|21249.6|21253.6|21249.6|21166.1|21162.1|10004
1606856400000|2020-12-01 21:00:00|21250.4|21246.4|21200.4|21196.4|21250.4|21246.4|21161.4|21157.4|4763
1606863600000|2020-12-01 23:00:00|21217.6|21213.6|21227|21223|21259.8|21255.8|21209.8|21205.8|723
1606867200000|2020-12-02 00:00:00|21225.4|21221.4|21250.4|21246.4|21275.4|21271.4|21225.4|21221.4|1101
1606870800000|2020-12-02 01:00:00|21248.9|21244.9|21241.1|21237.1|21284.8|21280.8|21237.9|21233.9|1177
1606874400000|2020-12-02 02:00:00|21236.4|21232.4|21222.3|21218.3|21269.2|21265.2|21219.2|21215.2|599
1606878000000|2020-12-02 03:00:00|21225.4|21221.4|21237.9|21233.9|21244.2|21240.2|21206.7|21202.7|628
1606881600000|2020-12-02 04:00:00|21241.1|21237.1|21231.7|21227.7|21250.4|21246.4|21231.7|21227.7|365
1606885200000|2020-12-02 05:00:00|21234.8|21230.8|21253.6|21249.6|21266.1|21262.1|21231.7|21227.7|626
1606888800000|2020-12-02 06:00:00|21252|21248|21225.4|21221.4|21261.4|21257.4|21225.4|21221.4|409
1606892400000|2020-12-02 07:00:00|21220.8|21216.8|21200.4|21196.4|21244.2|21240.2|21175.4|21171.4|2763
1606896000000|2020-12-02 08:00:00|21197.3|21193.3|21241.1|21237.1|21262.9|21258.9|21194.2|21190.2|2204
1606899600000|2020-12-02 09:00:00|21237.9|21233.9|21222.3|21218.3|21247.3|21243.3|21187.9|21183.9|1130
1606903200000|2020-12-02 10:00:00|21223.9|21219.9|21231.7|21227.7|21253.6|21249.6|21206.7|21202.7|1224
1606906800000|2020-12-02 11:00:00|21230.1|21226.1|21212.9|21208.9|21253.6|21249.6|21212.9|21208.9|1664
1606910400000|2020-12-02 12:00:00|21216.1|21212.1|21228.6|21224.6|21284.8|21280.8|21216.1|21212.1|2762
1606914000000|2020-12-02 13:00:00|21230.1|21226.1|21148.9|21144.9|21244.2|21240.2|21125.4|21121.4|7946
1606917600000|2020-12-02 14:00:00|21147.3|21143.3|21059.8|21055.8|21180.1|21176.1|21044.2|21040.2|7927
1606921200000|2020-12-02 15:00:00|21062.9|21058.9|21062.9|21058.9|21109.8|21105.8|21050.4|21046.4|11594
1606924800000|2020-12-02 16:00:00|21066.1|21062.1|21069.2|21065.2|21109.8|21105.8|21025.4|21021.4|6971
1606928400000|2020-12-02 17:00:00|21067.6|21063.6|21075.4|21071.4|21081.7|21077.7|21050.4|21046.4|5286
1606932000000|2020-12-02 18:00:00|21072.3|21068.3|21078.6|21074.6|21087.9|21083.9|21070.8|21066.8|967
1606935600000|2020-12-02 19:00:00|20987.9|20983.9|21066.1|21062.1|21084.8|21080.8|20987.9|20983.9|6109
1606939200000|2020-12-02 20:00:00|21062.9|21058.9|21078.6|21074.6|21091.1|21087.1|21056.7|21052.7|7414
1606942800000|2020-12-02 21:00:00|21081.7|21077.7|21120.8|21116.8|21125.4|21121.4|21081.7|21077.7|6154
1606950000000|2020-12-02 23:00:00|21119.2|21115.2|21119.2|21115.2|21128.6|21124.6|21116.1|21112.1|284
1606953600000|2020-12-03 00:00:00|21122.3|21118.3|21131.7|21127.7|21141.1|21137.1|21120.8|21116.8|489
1606957200000|2020-12-03 01:00:00|21128.6|21124.6|21091.1|21087.1|21134.8|21130.8|21087.9|21083.9|770
1606960800000|2020-12-03 02:00:00|21089.5|21085.5|21087.9|21083.9|21117.6|21113.6|21086.4|21082.4|511
1606964400000|2020-12-03 03:00:00|21092.6|21088.6|21087.9|21083.9|21097.3|21093.3|21075.4|21071.4|324
1606968000000|2020-12-03 04:00:00|21091.1|21087.1|21092.6|21088.6|21100.4|21096.4|21084.8|21080.8|194
1606971600000|2020-12-03 05:00:00|21091.1|21087.1|21119.2|21115.2|21119.2|21115.2|21069.2|21065.2|497
1606975200000|2020-12-03 06:00:00|21116.1|21112.1|21119.2|21115.2|21122.3|21118.3|21092.6|21088.6|413
1606978800000|2020-12-03 07:00:00|21122.3|21118.3|21100.4|21096.4|21134.8|21130.8|21100.4|21096.4|1210
1606982400000|2020-12-03 08:00:00|21102|21098|21094.2|21090.2|21103.6|21099.6|21075.4|21071.4|1353
1606986000000|2020-12-03 09:00:00|21092.6|21088.6|21137.9|21133.9|21137.9|21133.9|21081.7|21077.7|2459
1606989600000|2020-12-03 10:00:00|21136.4|21132.4|21153.6|21149.6|21166.1|21162.1|21117.6|21113.6|1412
1606993200000|2020-12-03 11:00:00|21152|21148|21159.8|21155.8|21178.6|21174.6|21128.6|21124.6|1155
1606996800000|2020-12-03 12:00:00|21161.4|21157.4|21128.6|21124.6|21175.4|21171.4|21094.2|21090.2|2814
1607000400000|2020-12-03 13:00:00|21127|21123|21144.2|21140.2|21167.6|21163.6|21097.3|21093.3|7830
1607004000000|2020-12-03 14:00:00|21137.9|21133.9|21194.2|21190.2|21225.4|21221.4|21131.7|21127.7|8363
1607007600000|2020-12-03 15:00:00|21197.3|21193.3|21156.7|21152.7|21228.6|21224.6|21134.8|21130.8|10922
1607011200000|2020-12-03 16:00:00|21153.6|21149.6|21256.7|21252.7|21256.7|21252.7|21147.3|21143.3|9915
1607014800000|2020-12-03 17:00:00|21253.6|21249.6|21186.4|21182.4|21256.7|21252.7|21181.7|21177.7|4470
1607018400000|2020-12-03 18:00:00|21184.8|21180.8|21200.4|21196.4|21212.9|21208.9|21175.4|21171.4|2393
1607022000000|2020-12-03 19:00:00|21198.9|21194.9|21212.9|21208.9|21228.6|21224.6|21189.5|21185.5|4061
1607025600000|2020-12-03 20:00:00|21209.8|21205.8|21261.4|21257.4|21297.3|21293.3|21205.1|21201.1|7566
1607029200000|2020-12-03 21:00:00|21259.8|21255.8|21267.6|21263.6|21272.3|21268.3|21242.6|21238.6|2873
1607036400000|2020-12-03 23:00:00|21266.1|21262.1|21266.1|21262.1|21269.2|21265.2|21239.5|21235.5|286
1607040000000|2020-12-04 00:00:00|21262.9|21258.9|21264.5|21260.5|21269.2|21265.2|21248.9|21244.9|400
1607043600000|2020-12-04 01:00:00|21266.1|21262.1|21275.4|21271.4|21284.8|21280.8|21259.8|21255.8|410
1607047200000|2020-12-04 02:00:00|21273.9|21269.9|21283.3|21279.3|21284.8|21280.8|21259.8|21255.8|389
1607050800000|2020-12-04 03:00:00|21281.7|21277.7|21262.9|21258.9|21294.2|21290.2|21262.9|21258.9|304
1607054400000|2020-12-04 04:00:00|21264.5|21260.5|21245.8|21241.8|21266.1|21262.1|21244.2|21240.2|328
1607058000000|2020-12-04 05:00:00|21247.3|21243.3|21267.6|21263.6|21267.6|21263.6|21237.9|21233.9|480
1607061600000|2020-12-04 06:00:00|21266.1|21262.1|21241.1|21237.1|21278.6|21274.6|21231.7|21227.7|549
1607065200000|2020-12-04 07:00:00|21244.2|21240.2|21250.4|21246.4|21272.3|21268.3|21233.3|21229.3|1220
1607068800000|2020-12-04 08:00:00|21252|21248|21222.3|21218.3|21258.3|21254.3|21219.2|21215.2|1359
1607072400000|2020-12-04 09:00:00|21225.4|21221.4|21156.7|21152.7|21234.8|21230.8|21147.3|21143.3|2649
1607076000000|2020-12-04 10:00:00|21159.8|21155.8|21159.8|21155.8|21184.8|21180.8|21147.3|21143.3|2276
1607079600000|2020-12-04 11:00:00|21156.7|21152.7|21181.7|21177.7|21184.8|21180.8|21144.2|21140.2|965
1607083200000|2020-12-04 12:00:00|21180.1|21176.1|21187.9|21183.9|21187.9|21183.9|21153.6|21149.6|1666
1607086800000|2020-12-04 13:00:00|21184.8|21180.8|21034.8|21030.8|21320.8|21316.8|21025.4|21021.4|10928
1607090400000|2020-12-04 14:00:00|21037.9|21033.9|20950.4|20946.4|21056.7|21052.7|20934.8|20930.8|15091
1607094000000|2020-12-04 15:00:00|20948.9|20944.9|20903.6|20899.6|20970.8|20966.8|20897.3|20893.3|8157
1607097600000|2020-12-04 16:00:00|20906.7|20902.7|20937.9|20933.9|20953.6|20949.6|20883.3|20879.3|5800
1607101200000|2020-12-04 17:00:00|20941.1|20937.1|20966.1|20962.1|20984.8|20980.8|20922.3|20918.3|3914
1607104800000|2020-12-04 18:00:00|20962.9|20958.9|20966.1|20962.1|20981.7|20977.7|20953.6|20949.6|2595
1607108400000|2020-12-04 19:00:00|20967.6|20963.6|20972.3|20968.3|20994.2|20990.2|20941.1|20937.1|4226
1607112000000|2020-12-04 20:00:00|20969.2|20965.2|20941.1|20937.1|20978.6|20974.6|20922.3|20918.3|4296
1607115600000|2020-12-04 21:00:00|20939.5|20935.5|20950.4|20946.4|20956.7|20952.7|20925.4|20921.4|1786
1607295600000|2020-12-06 23:00:00|20920.8|20916.8|20919.2|20915.2|20934.8|20930.8|20862.9|20858.9|847
1607299200000|2020-12-07 00:00:00|20920.8|20916.8|20992.6|20988.6|21023.9|21019.9|20919.2|20915.2|1361
1607302800000|2020-12-07 01:00:00|20991.1|20987.1|21012.9|21008.9|21034.8|21030.8|20981.7|20977.7|615
1607306400000|2020-12-07 02:00:00|21014.5|21010.5|21022.3|21018.3|21036.4|21032.4|21009.8|21005.8|647
1607310000000|2020-12-07 03:00:00|21020.8|21016.8|21028.6|21024.6|21037.9|21033.9|21003.6|20999.6|393
1607313600000|2020-12-07 04:00:00|21027|21023|21008.3|21004.3|21034.8|21030.8|21006.7|21002.7|292
1607317200000|2020-12-07 05:00:00|21006.7|21002.7|21025.4|21021.4|21028.6|21024.6|21000.4|20996.4|291
1607320800000|2020-12-07 06:00:00|21022.3|21018.3|21034.8|21030.8|21047.3|21043.3|21016.1|21012.1|558
1607324400000|2020-12-07 07:00:00|21036.4|21032.4|21075.4|21071.4|21080.1|21076.1|21031.7|21027.7|1321
1607328000000|2020-12-07 08:00:00|21077|21073|21119.2|21115.2|21147.3|21143.3|21077|21073|2961
1607331600000|2020-12-07 09:00:00|21117.6|21113.6|21067.6|21063.6|21119.2|21115.2|21066.1|21062.1|1821
1607335200000|2020-12-07 10:00:00|21066.1|21062.1|21091.1|21087.1|21106.7|21102.7|21066.1|21062.1|1550
1607338800000|2020-12-07 11:00:00|21092.6|21088.6|21084.8|21080.8|21100.4|21096.4|21069.2|21065.2|1024
1607342400000|2020-12-07 12:00:00|21081.7|21077.7|21087.9|21083.9|21134.8|21130.8|21072.3|21068.3|2684
1607346000000|2020-12-07 13:00:00|21089.5|21085.5|21097.3|21093.3|21128.6|21124.6|21059.8|21055.8|5782
1607349600000|2020-12-07 14:00:00|21094.2|21090.2|21131.7|21127.7|21141.1|21137.1|21075.4|21071.4|7911
1607353200000|2020-12-07 15:00:00|21134.8|21130.8|21106.7|21102.7|21147.3|21143.3|21091.1|21087.1|10725
1607356800000|2020-12-07 16:00:00|21109.8|21105.8|21122.3|21118.3|21178.6|21174.6|21106.7|21102.7|6308
1607360400000|2020-12-07 17:00:00|21120.8|21116.8|21122.3|21118.3|21147.3|21143.3|21081.7|21077.7|5537
1607364000000|2020-12-07 18:00:00|21128.6|21124.6|21153.6|21149.6|21177|21173|21128.6|21124.6|4098
1607367600000|2020-12-07 19:00:00|21156.7|21152.7|21153.6|21149.6|21175.4|21171.4|21137.9|21133.9|4883
1607371200000|2020-12-07 20:00:00|21155.1|21151.1|21137.9|21133.9|21166.1|21162.1|21125.4|21121.4|4425
1607374800000|2020-12-07 21:00:00|21136.4|21132.4|21178.6|21174.6|21180.1|21176.1|21134.8|21130.8|2584
1607382000000|2020-12-07 23:00:00|21181.7|21177.7|21164.5|21160.5|21194.2|21190.2|21162.9|21158.9|360
1607385600000|2020-12-08 00:00:00|21166.1|21162.1|21156.7|21152.7|21181.7|21177.7|21150.4|21146.4|334
1607389200000|2020-12-08 01:00:00|21159.8|21155.8|21184.8|21180.8|21187.9|21183.9|21137.9|21133.9|709
1607392800000|2020-12-08 02:00:00|21187.9|21183.9|21141.1|21137.1|21187.9|21183.9|21134.8|21130.8|362
1607396400000|2020-12-08 03:00:00|21139.5|21135.5|21153.6|21149.6|21166.1|21162.1|21134.8|21130.8|386
1607400000000|2020-12-08 04:00:00|21150.4|21146.4|21147.3|21143.3|21156.7|21152.7|21141.1|21137.1|159
1607403600000|2020-12-08 05:00:00|21145.8|21141.8|21137.9|21133.9|21147.3|21143.3|21134.8|21130.8|159
1607407200000|2020-12-08 06:00:00|21139.5|21135.5|21156.7|21152.7|21156.7|21152.7|21128.6|21124.6|512
1607410800000|2020-12-08 07:00:00|21159.8|21155.8|21173.9|21169.9|21200.4|21196.4|21153.6|21149.6|1417
1607414400000|2020-12-08 08:00:00|21172.3|21168.3|21137.9|21133.9|21200.4|21196.4|21137.9|21133.9|1516
1607418000000|2020-12-08 09:00:00|21134.8|21130.8|21125.4|21121.4|21137.9|21133.9|21103.6|21099.6|1446
1607421600000|2020-12-08 10:00:00|21128.6|21124.6|21116.1|21112.1|21134.8|21130.8|21116.1|21112.1|1311
1607425200000|2020-12-08 11:00:00|21119.2|21115.2|21141.1|21137.1|21144.2|21140.2|21114.5|21110.5|1258
1607428800000|2020-12-08 12:00:00|21139.5|21135.5|21147.3|21143.3|21158.3|21154.3|21127|21123|1378
1607432400000|2020-12-08 13:00:00|21144.2|21140.2|21242.6|21238.6|21275.4|21271.4|21125.4|21121.4|6965
1607436000000|2020-12-08 14:00:00|21244.2|21240.2|21316.1|21312.1|21322.3|21318.3|21239.5|21235.5|5898
1607439600000|2020-12-08 15:00:00|21312.9|21308.9|21241.1|21237.1|21341.1|21337.1|21239.5|21235.5|8520
1607443200000|2020-12-08 16:00:00|21237.9|21233.9|21250.4|21246.4|21272.3|21268.3|21225.4|21221.4|4685
1607446800000|2020-12-08 17:00:00|21252|21248|21258.3|21254.3|21281.7|21277.7|21244.2|21240.2|3469
1607450400000|2020-12-08 18:00:00|21259.8|21255.8|21275.4|21271.4|21281.7|21277.7|21237.9|21233.9|3865
1607454000000|2020-12-08 19:00:00|21281.7|21277.7|21278.6|21274.6|21291.1|21287.1|21262.9|21258.9|5127
1607457600000|2020-12-08 20:00:00|21275.4|21271.4|21241.1|21237.1|21281.7|21277.7|21234.8|21230.8|4910
1607461200000|2020-12-08 21:00:00|21237.9|21233.9|21256.7|21252.7|21261.4|21257.4|21231.7|21227.7|3296
1607468400000|2020-12-08 23:00:00|21225.4|21221.4|21191.1|21187.1|21230.1|21226.1|21156.7|21152.7|1055
1607472000000|2020-12-09 00:00:00|21194.2|21190.2|21169.2|21165.2|21203.6|21199.6|21153.6|21149.6|801
1607475600000|2020-12-09 01:00:00|21166.1|21162.1|21191.1|21187.1|21219.2|21215.2|21166.1|21162.1|1151
1607479200000|2020-12-09 02:00:00|21187.9|21183.9|21172.3|21168.3|21197.3|21193.3|21169.2|21165.2|231
1607482800000|2020-12-09 03:00:00|21173.9|21169.9|21175.4|21171.4|21189.5|21185.5|21170.8|21166.8|345
1607486400000|2020-12-09 04:00:00|21178.6|21174.6|21141.1|21137.1|21178.6|21174.6|21134.8|21130.8|533
1607490000000|2020-12-09 05:00:00|21137.9|21133.9|21153.6|21149.6|21153.6|21149.6|21134.8|21130.8|594
1607493600000|2020-12-09 06:00:00|21156.7|21152.7|21159.8|21155.8|21166.1|21162.1|21153.6|21149.6|322
1607497200000|2020-12-09 07:00:00|21161.4|21157.4|21159.8|21155.8|21172.3|21168.3|21137.9|21133.9|941
1607500800000|2020-12-09 08:00:00|21162.9|21158.9|21150.4|21146.4|21169.2|21165.2|21144.2|21140.2|1700
1607504400000|2020-12-09 09:00:00|21153.6|21149.6|21153.6|21149.6|21169.2|21165.2|21150.4|21146.4|746
1607508000000|2020-12-09 10:00:00|21155.1|21151.1|21144.2|21140.2|21162.9|21158.9|21116.1|21112.1|1201
1607511600000|2020-12-09 11:00:00|21142.6|21138.6|21153.6|21149.6|21162.9|21158.9|21134.8|21130.8|1103
1607515200000|2020-12-09 12:00:00|21155.1|21151.1|21153.6|21149.6|21166.1|21162.1|21144.2|21140.2|1702
1607518800000|2020-12-09 13:00:00|21156.7|21152.7|21159.8|21155.8|21166.1|21162.1|21109.8|21105.8|4187
1607522400000|2020-12-09 14:00:00|21162.9|21158.9|21075.4|21071.4|21184.8|21180.8|21075.4|21071.4|6552
1607526000000|2020-12-09 15:00:00|21081.7|21077.7|21162.9|21158.9|21166.1|21162.1|21066.1|21062.1|10679
1607529600000|2020-12-09 16:00:00|21159.8|21155.8|21125.4|21121.4|21175.4|21171.4|21119.2|21115.2|6258
1607533200000|2020-12-09 17:00:00|21122.3|21118.3|21137.9|21133.9|21159.8|21155.8|21122.3|21118.3|3194
1607536800000|2020-12-09 18:00:00|21139.5|21135.5|21222.3|21218.3|21241.1|21237.1|21106.7|21102.7|6975
1607540400000|2020-12-09 19:00:00|21220.8|21216.8|21153.6|21149.6|21220.8|21216.8|21153.6|21149.6|6304
1607544000000|2020-12-09 20:00:00|21156.7|21152.7|21172.3|21168.3|21172.3|21168.3|21147.3|21143.3|5498
1607547600000|2020-12-09 21:00:00|21175.4|21171.4|21167.6|21163.6|21197.3|21193.3|21152|21148|2338
1607554800000|2020-12-09 23:00:00|21194.2|21190.2|21198.9|21194.9|21206.7|21202.7|21191.1|21187.1|400
1607558400000|2020-12-10 00:00:00|21197.3|21193.3|21225.4|21221.4|21231.7|21227.7|21194.2|21190.2|708
1607562000000|2020-12-10 01:00:00|21222.3|21218.3|21231.7|21227.7|21234.8|21230.8|21220.8|21216.8|260
1607565600000|2020-12-10 02:00:00|21228.6|21224.6|21222.3|21218.3|21241.1|21237.1|21212.9|21208.9|307
1607569200000|2020-12-10 03:00:00|21219.2|21215.2|21197.3|21193.3|21227|21223|21197.3|21193.3|260
1607572800000|2020-12-10 04:00:00|21200.4|21196.4|21206.7|21202.7|21212.9|21208.9|21197.3|21193.3|191
1607576400000|2020-12-10 05:00:00|21209.8|21205.8|21231.7|21227.7|21241.1|21237.1|21209.8|21205.8|495
1607580000000|2020-12-10 06:00:00|21233.3|21229.3|21241.1|21237.1|21259.8|21255.8|21231.7|21227.7|662
1607583600000|2020-12-10 07:00:00|21239.5|21235.5|21262.9|21258.9|21278.6|21274.6|21222.3|21218.3|2558
1607587200000|2020-12-10 08:00:00|21266.1|21262.1|21225.4|21221.4|21272.3|21268.3|21209.8|21205.8|2943
1607590800000|2020-12-10 09:00:00|21223.9|21219.9|21225.4|21221.4|21241.1|21237.1|21219.2|21215.2|1332
1607594400000|2020-12-10 10:00:00|21228.6|21224.6|21247.3|21243.3|21250.4|21246.4|21225.4|21221.4|475
1607598000000|2020-12-10 11:00:00|21237.9|21233.9|21220.8|21216.8|21237.9|21233.9|21219.2|21215.2|976
1607601600000|2020-12-10 12:00:00|21219.2|21215.2|21194.2|21190.2|21281.7|21277.7|21175.4|21171.4|3049
1607605200000|2020-12-10 13:00:00|21195.8|21191.8|21206.7|21202.7|21281.7|21277.7|21181.7|21177.7|7390
1607608800000|2020-12-10 14:00:00|21205.1|21201.1|21237.9|21233.9|21259.8|21255.8|21181.7|21177.7|6022
1607612400000|2020-12-10 15:00:00|21239.5|21235.5|21191.1|21187.1|21250.4|21246.4|21181.7|21177.7|7142
1607616000000|2020-12-10 16:00:00|21194.2|21190.2|21222.3|21218.3|21234.8|21230.8|21178.6|21174.6|5713
1607619600000|2020-12-10 17:00:00|21225.4|21221.4|21175.4|21171.4|21225.4|21221.4|21172.3|21168.3|7562
1607623200000|2020-12-10 18:00:00|21178.6|21174.6|21275.4|21271.4|21316.1|21312.1|21178.6|21174.6|10037
1607626800000|2020-12-10 19:00:00|21272.3|21268.3|21362.9|21358.9|21372.3|21368.3|21266.1|21262.1|9925
1607630400000|2020-12-10 20:00:00|21359.8|21355.8|21364.5|21360.5|21364.5|21360.5|21319.2|21315.2|6363
1607634000000|2020-12-10 21:00:00|21366.1|21362.1|21397.3|21393.3|21409.8|21405.8|21356.7|21352.7|3413
1607641200000|2020-12-10 23:00:00|21405.1|21401.1|21389.5|21385.5|21409.8|21405.8|21384.8|21380.8|581
1607644800000|2020-12-11 00:00:00|21391.1|21387.1|21356.7|21352.7|21394.2|21390.2|21353.6|21349.6|895
1607648400000|2020-12-11 01:00:00|21358.3|21354.3|21372.3|21368.3|21378.6|21374.6|21358.3|21354.3|513
1607652000000|2020-12-11 02:00:00|21370.8|21366.8|21366.1|21362.1|21373.9|21369.9|21341.1|21337.1|855
1607655600000|2020-12-11 03:00:00|21367.6|21363.6|21375.4|21371.4|21397.3|21393.3|21359.8|21355.8|447
1607659200000|2020-12-11 04:00:00|21372.3|21368.3|21377|21373|21378.6|21374.6|21372.3|21368.3|158
1607662800000|2020-12-11 05:00:00|21378.6|21374.6|21375.4|21371.4|21387.9|21383.9|21373.9|21369.9|194
1607666400000|2020-12-11 06:00:00|21372.3|21368.3|21369.2|21365.2|21381.7|21377.7|21355.1|21351.1|269
1607670000000|2020-12-11 07:00:00|21370.8|21366.8|21375.4|21371.4|21381.7|21377.7|21359.8|21355.8|965
1607673600000|2020-12-11 08:00:00|21377|21373|21434.8|21430.8|21456.7|21452.7|21362.9|21358.9|3927
1607677200000|2020-12-11 09:00:00|21436.4|21432.4|21478.6|21474.6|21491.1|21487.1|21431.7|21427.7|1804
1607680800000|2020-12-11 10:00:00|21481.7|21477.7|21444.2|21440.2|21481.7|21477.7|21444.2|21440.2|1973
1607684400000|2020-12-11 11:00:00|21447.3|21443.3|21447.3|21443.3|21472.3|21468.3|21434.8|21430.8|2127
1607688000000|2020-12-11 12:00:00|21445.8|21441.8|21444.2|21440.2|21481.7|21477.7|21434.8|21430.8|2181
1607691600000|2020-12-11 13:00:00|21447.3|21443.3|21453.6|21449.6|21497.3|21493.3|21425.4|21421.4|4975
1607695200000|2020-12-11 14:00:00|21450.4|21446.4|21483.3|21479.3|21497.3|21493.3|21416.1|21412.1|5098
1607698800000|2020-12-11 15:00:00|21484.8|21480.8|21512.9|21508.9|21525.4|21521.4|21437.9|21433.9|7166
1607702400000|2020-12-11 16:00:00|21509.8|21505.8|21491.1|21487.1|21525.4|21521.4|21472.3|21468.3|4653
1607706000000|2020-12-11 17:00:00|21487.9|21483.9|21419.2|21415.2|21500.4|21496.4|21416.1|21412.1|4054
1607709600000|2020-12-11 18:00:00|21422.3|21418.3|21409.8|21405.8|21434.8|21430.8|21391.1|21387.1|3952
1607713200000|2020-12-11 19:00:00|21412.9|21408.9|21412.9|21408.9|21422.3|21418.3|21378.6|21374.6|5219
1607716800000|2020-12-11 20:00:00|21416.1|21412.1|21437.9|21433.9|21447.3|21443.3|21406.7|21402.7|4821
1607720400000|2020-12-11 21:00:00|21439.5|21435.5|21408.3|21404.3|21447.3|21443.3|21400.4|21396.4|2105
1607900400000|2020-12-13 23:00:00|21364.5|21360.5|21350.4|21346.4|21370.8|21366.8|21322.3|21318.3|1056
1607904000000|2020-12-14 00:00:00|21348.9|21344.9|21356.7|21352.7|21362.9|21358.9|21341.1|21337.1|507
1607907600000|2020-12-14 01:00:00|21352|21348|21353.6|21349.6|21362.9|21358.9|21342.6|21338.6|315
1607911200000|2020-12-14 02:00:00|21352|21348|21359.8|21355.8|21366.1|21362.1|21331.7|21327.7|581
1607914800000|2020-12-14 03:00:00|21358.3|21354.3|21350.4|21346.4|21372.3|21368.3|21350.4|21346.4|399
1607918400000|2020-12-14 04:00:00|21352|21348|21350.4|21346.4|21356.7|21352.7|21344.2|21340.2|170
1607922000000|2020-12-14 05:00:00|21348.9|21344.9|21341.1|21337.1|21352|21348|21334.8|21330.8|315
1607925600000|2020-12-14 06:00:00|21344.2|21340.2|21331.7|21327.7|21344.2|21340.2|21328.6|21324.6|394
1607929200000|2020-12-14 07:00:00|21333.3|21329.3|21344.2|21340.2|21356.7|21352.7|21328.6|21324.6|1123
1607932800000|2020-12-14 08:00:00|21345.8|21341.8|21322.3|21318.3|21347.3|21343.3|21300.4|21296.4|1345
1607936400000|2020-12-14 09:00:00|21325.4|21321.4|21316.1|21312.1|21347.3|21343.3|21300.4|21296.4|3249
1607940000000|2020-12-14 10:00:00|21319.2|21315.2|21272.3|21268.3|21319.2|21315.2|21269.2|21265.2|1161
1607943600000|2020-12-14 11:00:00|21275.4|21271.4|21250.4|21246.4|21278.6|21274.6|21231.7|21227.7|4618
1607947200000|2020-12-14 12:00:00|21248.9|21244.9|21234.8|21230.8|21272.3|21268.3|21231.7|21227.7|1568
1607950800000|2020-12-14 13:00:00|21233.3|21229.3|21272.3|21268.3|21278.6|21274.6|21181.7|21177.7|5698
1607954400000|2020-12-14 14:00:00|21275.4|21271.4|21272.3|21268.3|21287.9|21283.9|21209.8|21205.8|5184
1607958000000|2020-12-14 15:00:00|21270.8|21266.8|21347.3|21343.3|21369.2|21365.2|21228.6|21224.6|11814
1607961600000|2020-12-14 16:00:00|21344.2|21340.2|21381.7|21377.7|21397.3|21393.3|21341.1|21337.1|6549
1607965200000|2020-12-14 17:00:00|21380.1|21376.1|21381.7|21377.7|21387.9|21383.9|21353.6|21349.6|3009
1607968800000|2020-12-14 18:00:00|21378.6|21374.6|21366.1|21362.1|21394.2|21390.2|21353.6|21349.6|3602
1607972400000|2020-12-14 19:00:00|21362.9|21358.9|21403.6|21399.6|21425.4|21421.4|21359.8|21355.8|5802
1607976000000|2020-12-14 20:00:00|21397.3|21393.3|21381.7|21377.7|21406.7|21402.7|21369.2|21365.2|4327
1607979600000|2020-12-14 21:00:00|21378.6|21374.6|21398.9|21394.9|21406.7|21402.7|21366.1|21362.1|2205
1607986800000|2020-12-14 23:00:00|21397.3|21393.3|21389.5|21385.5|21400.4|21396.4|21381.7|21377.7|285
1607990400000|2020-12-15 00:00:00|21387.9|21383.9|21391.1|21387.1|21403.6|21399.6|21381.7|21377.7|243
1607994000000|2020-12-15 01:00:00|21387.9|21383.9|21412.9|21408.9|21419.2|21415.2|21387.9|21383.9|359
1607997600000|2020-12-15 02:00:00|21411.4|21407.4|21419.2|21415.2|21434.8|21430.8|21405.1|21401.1|509
1608001200000|2020-12-15 03:00:00|21420.8|21416.8|21447.3|21443.3|21456.7|21452.7|21419.2|21415.2|694
1608004800000|2020-12-15 04:00:00|21450.4|21446.4|21441.1|21437.1|21450.4|21446.4|21436.4|21432.4|127
1608008400000|2020-12-15 05:00:00|21439.5|21435.5|21419.2|21415.2|21441.1|21437.1|21416.1|21412.1|277
1608012000000|2020-12-15 06:00:00|21422.3|21418.3|21411.4|21407.4|21422.3|21418.3|21397.3|21393.3|464
1608015600000|2020-12-15 07:00:00|21412.9|21408.9|21419.2|21415.2|21431.7|21427.7|21394.2|21390.2|648
1608019200000|2020-12-15 08:00:00|21417.6|21413.6|21381.7|21377.7|21437.9|21433.9|21378.6|21374.6|1382
1608022800000|2020-12-15 09:00:00|21383.3|21379.3|21375.4|21371.4|21387.9|21383.9|21366.1|21362.1|723
1608026400000|2020-12-15 10:00:00|21373.9|21369.9|21391.1|21387.1|21391.1|21387.1|21369.2|21365.2|533
1608030000000|2020-12-15 11:00:00|21394.2|21390.2|21372.3|21368.3|21397.3|21393.3|21369.2|21365.2|617
1608033600000|2020-12-15 12:00:00|21375.4|21371.4|21391.1|21387.1|21397.3|21393.3|21359.8|21355.8|1287
1608037200000|2020-12-15 13:00:00|21387.9|21383.9|21344.2|21340.2|21397.3|21393.3|21316.1|21312.1|3535
1608040800000|2020-12-15 14:00:00|21345.8|21341.8|21337.9|21333.9|21347.3|21343.3|21284.8|21280.8|9810
1608044400000|2020-12-15 15:00:00|21336.4|21332.4|21362.9|21358.9|21372.3|21368.3|21328.6|21324.6|5740
1608048000000|2020-12-15 16:00:00|21361.4|21357.4|21356.7|21352.7|21381.7|21377.7|21319.2|21315.2|8757
1608051600000|2020-12-15 17:00:00|21355.1|21351.1|21322.3|21318.3|21355.1|21351.1|21316.1|21312.1|3622
1608055200000|2020-12-15 18:00:00|21319.2|21315.2|21278.6|21274.6|21322.3|21318.3|21262.9|21258.9|3928
1608058800000|2020-12-15 19:00:00|21281.7|21277.7|21250.4|21246.4|21291.1|21287.1|21231.7|21227.7|6852
1608062400000|2020-12-15 20:00:00|21252|21248|21297.3|21293.3|21300.4|21296.4|21250.4|21246.4|4464
1608066000000|2020-12-15 21:00:00|21300.4|21296.4|21297.3|21293.3|21306.7|21302.7|21284.8|21280.8|3001
1608073200000|2020-12-15 23:00:00|21294.2|21290.2|21291.1|21287.1|21303.6|21299.6|21286.4|21282.4|236
1608076800000|2020-12-16 00:00:00|21289.5|21285.5|21287.9|21283.9|21298.9|21294.9|21281.7|21277.7|359
1608080400000|2020-12-16 01:00:00|21291.1|21287.1|21306.7|21302.7|21306.7|21302.7|21284.8|21280.8|265
1608084000000|2020-12-16 02:00:00|21308.3|21304.3|21306.7|21302.7|21316.1|21312.1|21294.2|21290.2|427
1608087600000|2020-12-16 03:00:00|21303.6|21299.6|21306.7|21302.7|21325.4|21321.4|21300.4|21296.4|599
1608091200000|2020-12-16 04:00:00|21308.3|21304.3|21291.1|21287.1|21309.8|21305.8|21291.1|21287.1|379
1608094800000|2020-12-16 05:00:00|21292.6|21288.6|21291.1|21287.1|21295.8|21291.8|21287.9|21283.9|297
1608098400000|2020-12-16 06:00:00|21289.5|21285.5|21281.7|21277.7|21297.3|21293.3|21280.1|21276.1|243
1608102000000|2020-12-16 07:00:00|21280.1|21276.1|21286.4|21282.4|21309.8|21305.8|21275.4|21271.4|1121
1608105600000|2020-12-16 08:00:00|21284.8|21280.8|21241.1|21237.1|21287.9|21283.9|21216.1|21212.1|2603
1608109200000|2020-12-16 09:00:00|21244.2|21240.2|21231.7|21227.7|21250.4|21246.4|21206.7|21202.7|1496
1608112800000|2020-12-16 10:00:00|21233.3|21229.3|21219.2|21215.2|21236.4|21232.4|21197.3|21193.3|1516
1608116400000|2020-12-16 11:00:00|21217.6|21213.6|21230.1|21226.1|21241.1|21237.1|21216.1|21212.1|826
1608120000000|2020-12-16 12:00:00|21231.7|21227.7|21212.9|21208.9|21231.7|21227.7|21184.8|21180.8|2172
1608123600000|2020-12-16 13:00:00|21214.5|21210.5|21100.4|21096.4|21222.3|21218.3|21086.4|21082.4|9972
1608127200000|2020-12-16 14:00:00|21097.3|21093.3|21194.2|21190.2|21219.2|21215.2|21075.4|21071.4|7668
1608130800000|2020-12-16 15:00:00|21187.9|21183.9|21269.2|21265.2|21275.4|21271.4|21169.2|21165.2|15010
1608134400000|2020-12-16 16:00:00|21275.4|21271.4|21253.6|21249.6|21278.6|21274.6|21247.3|21243.3|4485
1608138000000|2020-12-16 17:00:00|21250.4|21246.4|21262.9|21258.9|21262.9|21258.9|21234.8|21230.8|2977
1608141600000|2020-12-16 18:00:00|21259.8|21255.8|21287.9|21283.9|21294.2|21290.2|21258.3|21254.3|3100
1608145200000|2020-12-16 19:00:00|21291.1|21287.1|21259.8|21255.8|21291.1|21287.1|21109.8|21105.8|10912
1608148800000|2020-12-16 20:00:00|21262.9|21258.9|21248.9|21244.9|21316.1|21312.1|21241.1|21237.1|7719
1608152400000|2020-12-16 21:00:00|21247.3|21243.3|21284.8|21280.8|21297.3|21293.3|21244.2|21240.2|3029
1608159600000|2020-12-16 23:00:00|21278.6|21274.6|21270.8|21266.8|21294.2|21290.2|21269.2|21265.2|449
1608163200000|2020-12-17 00:00:00|21269.2|21265.2|21237.9|21233.9|21278.6|21274.6|21231.7|21227.7|526
1608166800000|2020-12-17 01:00:00|21234.8|21230.8|21247.3|21243.3|21248.9|21244.9|21212.9|21208.9|636
1608170400000|2020-12-17 02:00:00|21245.8|21241.8|21239.5|21235.5|21245.8|21241.8|21225.4|21221.4|214
1608174000000|2020-12-17 03:00:00|21237.9|21233.9|21259.8|21255.8|21272.3|21268.3|21222.3|21218.3|479
1608177600000|2020-12-17 04:00:00|21262.9|21258.9|21272.3|21268.3|21281.7|21277.7|21259.8|21255.8|309
1608181200000|2020-12-17 05:00:00|21269.2|21265.2|21262.9|21258.9|21275.4|21271.4|21259.8|21255.8|221
1608184800000|2020-12-17 06:00:00|21264.5|21260.5|21269.2|21265.2|21281.7|21277.7|21250.4|21246.4|384
1608188400000|2020-12-17 07:00:00|21272.3|21268.3|21222.3|21218.3|21272.3|21268.3|21212.9|21208.9|1098
1608192000000|2020-12-17 08:00:00|21225.4|21221.4|21275.4|21271.4|21278.6|21274.6|21212.9|21208.9|1232
1608195600000|2020-12-17 09:00:00|21272.3|21268.3|21281.7|21277.7|21284.8|21280.8|21261.4|21257.4|914
1608199200000|2020-12-17 10:00:00|21278.6|21274.6|21269.2|21265.2|21281.7|21277.7|21259.8|21255.8|686
1608202800000|2020-12-17 11:00:00|21272.3|21268.3|21284.8|21280.8|21286.4|21282.4|21250.4|21246.4|1278
1608206400000|2020-12-17 12:00:00|21286.4|21282.4|21291.1|21287.1|21316.1|21312.1|21261.4|21257.4|2791
1608210000000|2020-12-17 13:00:00|21294.2|21290.2|21362.9|21358.9|21378.6|21374.6|21247.3|21243.3|7759
1608213600000|2020-12-17 14:00:00|21366.1|21362.1|21372.3|21368.3|21416.1|21412.1|21356.7|21352.7|7323
1608217200000|2020-12-17 15:00:00|21370.8|21366.8|21353.6|21349.6|21422.3|21418.3|21350.4|21346.4|11699
1608220800000|2020-12-17 16:00:00|21352|21348|21159.8|21155.8|21356.7|21352.7|21159.8|21155.8|8903
1608224400000|2020-12-17 17:00:00|21164.5|21160.5|21175.4|21171.4|21184.8|21180.8|21137.9|21133.9|5541
1608228000000|2020-12-17 18:00:00|21173.9|21169.9|21169.2|21165.2|21194.2|21190.2|21166.1|21162.1|2962
1608231600000|2020-12-17 19:00:00|21166.1|21162.1|21206.7|21202.7|21212.9|21208.9|21150.4|21146.4|6317
1608235200000|2020-12-17 20:00:00|21203.6|21199.6|21184.8|21180.8|21209.8|21205.8|21155.1|21151.1|3742
1608238800000|2020-12-17 21:00:00|21181.7|21177.7|21180.1|21176.1|21194.2|21190.2|21169.2|21165.2|1699
1608246000000|2020-12-17 23:00:00|21183.3|21179.3|21203.6|21199.6|21206.7|21202.7|21172.3|21168.3|433
1608249600000|2020-12-18 00:00:00|21200.4|21196.4|21209.8|21205.8|21209.8|21205.8|21191.1|21187.1|445
1608253200000|2020-12-18 01:00:00|21206.7|21202.7|21219.2|21215.2|21222.3|21218.3|21206.7|21202.7|454
1608256800000|2020-12-18 02:00:00|21216.1|21212.1|21234.8|21230.8|21247.3|21243.3|21216.1|21212.1|716
1608260400000|2020-12-18 03:00:00|21236.4|21232.4|21228.6|21224.6|21241.1|21237.1|21206.7|21202.7|562
1608264000000|2020-12-18 04:00:00|21227|21223|21231.7|21227.7|21231.7|21227.7|21225.4|21221.4|269
1608267600000|2020-12-18 05:00:00|21230.1|21226.1|21278.6|21274.6|21281.7|21277.7|21228.6|21224.6|532
1608271200000|2020-12-18 06:00:00|21281.7|21277.7|21272.3|21268.3|21291.1|21287.1|21269.2|21265.2|551
1608274800000|2020-12-18 07:00:00|21269.2|21265.2|21247.3|21243.3|21286.4|21282.4|21237.9|21233.9|842
1608278400000|2020-12-18 08:00:00|21248.9|21244.9|21181.7|21177.7|21272.3|21268.3|21166.1|21162.1|1895
1608282000000|2020-12-18 09:00:00|21177|21173|21159.8|21155.8|21189.5|21185.5|21147.3|21143.3|1328
1608285600000|2020-12-18 10:00:00|21156.7|21152.7|21144.2|21140.2|21162.9|21158.9|21134.8|21130.8|923
1608289200000|2020-12-18 11:00:00|21147.3|21143.3|21162.9|21158.9|21162.9|21158.9|21131.7|21127.7|1093
1608292800000|2020-12-18 12:00:00|21161.4|21157.4|21209.8|21205.8|21214.5|21210.5|21153.6|21149.6|2523
1608296400000|2020-12-18 13:00:00|21206.7|21202.7|21253.6|21249.6|21259.8|21255.8|21200.4|21196.4|4409
1608300000000|2020-12-18 14:00:00|21255.1|21251.1|21256.7|21252.7|21272.3|21268.3|21216.1|21212.1|4823
1608303600000|2020-12-18 15:00:00|21259.8|21255.8|21203.6|21199.6|21259.8|21255.8|21203.6|21199.6|4704
1608307200000|2020-12-18 16:00:00|21206.7|21202.7|21159.8|21155.8|21209.8|21205.8|21137.9|21133.9|4746
1608310800000|2020-12-18 17:00:00|21156.7|21152.7|21162.9|21158.9|21169.2|21165.2|21134.8|21130.8|2684
1608314400000|2020-12-18 18:00:00|21159.8|21155.8|21137.9|21133.9|21166.1|21162.1|21134.8|21130.8|2859
1608318000000|2020-12-18 19:00:00|21134.8|21130.8|21119.2|21115.2|21144.2|21140.2|21103.6|21099.6|6275
1608321600000|2020-12-18 20:00:00|21112.9|21108.9|21128.6|21124.6|21141.1|21137.1|21109.8|21105.8|4557
1608325200000|2020-12-18 21:00:00|21125.4|21121.4|21137.9|21133.9|21150.4|21146.4|21108.3|21104.3|5519
1608505200000|2020-12-20 23:00:00|21156.7|21152.7|21162.9|21158.9|21184.8|21180.8|21142.6|21138.6|1356
1608508800000|2020-12-21 00:00:00|21166.1|21162.1|21175.4|21171.4|21187.9|21183.9|21161.4|21157.4|471
1608512400000|2020-12-21 01:00:00|21173.9|21169.9|21200.4|21196.4|21209.8|21205.8|21159.8|21155.8|723
1608516000000|2020-12-21 02:00:00|21202|21198|21234.8|21230.8|21244.2|21240.2|21194.2|21190.2|894
1608519600000|2020-12-21 03:00:00|21237.9|21233.9|21212.9|21208.9|21241.1|21237.1|21212.9|21208.9|521
1608523200000|2020-12-21 04:00:00|21214.5|21210.5|21223.9|21219.9|21228.6|21224.6|21212.9|21208.9|159
1608526800000|2020-12-21 05:00:00|21225.4|21221.4|21206.7|21202.7|21228.6|21224.6|21203.6|21199.6|535
1608530400000|2020-12-21 06:00:00|21208.3|21204.3|21206.7|21202.7|21219.2|21215.2|21192.6|21188.6|718
1608534000000|2020-12-21 07:00:00|21209.8|21205.8|21316.1|21312.1|21336.4|21332.4|21197.3|21193.3|3167
1608537600000|2020-12-21 08:00:00|21319.2|21315.2|21278.6|21274.6|21331.7|21327.7|21272.3|21268.3|2568
1608541200000|2020-12-21 09:00:00|21281.7|21277.7|21322.3|21318.3|21322.3|21318.3|21267.6|21263.6|2426
1608544800000|2020-12-21 10:00:00|21323.9|21319.9|21412.9|21408.9|21441.1|21437.1|21316.1|21312.1|4986
1608548400000|2020-12-21 11:00:00|21416.1|21412.1|21359.8|21355.8|21428.6|21424.6|21341.1|21337.1|3209
1608552000000|2020-12-21 12:00:00|21358.3|21354.3|21339.5|21335.5|21362.9|21358.9|21309.8|21305.8|2587
1608555600000|2020-12-21 13:00:00|21341.1|21337.1|21316.1|21312.1|21387.9|21383.9|21300.4|21296.4|4668
1608559200000|2020-12-21 14:00:00|21312.9|21308.9|21225.4|21221.4|21322.3|21318.3|21206.7|21202.7|7883
1608562800000|2020-12-21 15:00:00|21222.3|21218.3|21197.3|21193.3|21266.1|21262.1|21180.1|21176.1|7333
1608566400000|2020-12-21 16:00:00|21194.2|21190.2|21191.1|21187.1|21216.1|21212.1|21181.7|21177.7|4513
1608570000000|2020-12-21 17:00:00|21187.9|21183.9|21200.4|21196.4|21234.8|21230.8|21181.7|21177.7|6289
1608573600000|2020-12-21 18:00:00|21198.9|21194.9|21206.7|21202.7|21239.5|21235.5|21175.4|21171.4|5868
1608577200000|2020-12-21 19:00:00|21203.6|21199.6|21197.3|21193.3|21216.1|21212.1|21144.2|21140.2|7180
1608580800000|2020-12-21 20:00:00|21195.8|21191.8|21222.3|21218.3|21225.4|21221.4|21181.7|21177.7|5292
1608584400000|2020-12-21 21:00:00|21223.9|21219.9|21228.6|21224.6|21250.4|21246.4|21203.6|21199.6|2705
1608591600000|2020-12-21 23:00:00|21225.4|21221.4|21228.6|21224.6|21236.4|21232.4|21205.1|21201.1|275
1608595200000|2020-12-22 00:00:00|21227|21223|21253.6|21249.6|21256.7|21252.7|21216.1|21212.1|456
1608598800000|2020-12-22 01:00:00|21255.1|21251.1|21248.9|21244.9|21256.7|21252.7|21241.1|21237.1|231
1608602400000|2020-12-22 02:00:00|21250.4|21246.4|21234.8|21230.8|21253.6|21249.6|21231.7|21227.7|128
1608606000000|2020-12-22 03:00:00|21236.4|21232.4|21231.7|21227.7|21252|21248|21231.7|21227.7|396
1608609600000|2020-12-22 04:00:00|21228.6|21224.6|21256.7|21252.7|21259.8|21255.8|21228.6|21224.6|535
1608613200000|2020-12-22 05:00:00|21259.8|21255.8|21272.3|21268.3|21275.4|21271.4|21253.6|21249.6|248
1608616800000|2020-12-22 06:00:00|21273.9|21269.9|21303.6|21299.6|21303.6|21299.6|21272.3|21268.3|460
1608620400000|2020-12-22 07:00:00|21306.7|21302.7|21312.9|21308.9|21325.4|21321.4|21297.3|21293.3|1019
1608624000000|2020-12-22 08:00:00|21309.8|21305.8|21284.8|21280.8|21323.9|21319.9|21278.6|21274.6|1637
1608627600000|2020-12-22 09:00:00|21281.7|21277.7|21264.5|21260.5|21287.9|21283.9|21244.2|21240.2|1287
1608631200000|2020-12-22 10:00:00|21262.9|21258.9|21216.1|21212.1|21286.4|21282.4|21214.5|21210.5|1391
1608634800000|2020-12-22 11:00:00|21217.6|21213.6|21228.6|21224.6|21247.3|21243.3|21212.9|21208.9|1194
1608638400000|2020-12-22 12:00:00|21231.7|21227.7|21244.2|21240.2|21247.3|21243.3|21208.3|21204.3|1488
1608642000000|2020-12-22 13:00:00|21247.3|21243.3|21281.7|21277.7|21284.8|21280.8|21242.6|21238.6|3598
1608645600000|2020-12-22 14:00:00|21278.6|21274.6|21273.9|21269.9|21319.2|21315.2|21247.3|21243.3|5551
1608649200000|2020-12-22 15:00:00|21272.3|21268.3|21266.1|21262.1|21300.4|21296.4|21259.8|21255.8|9728
1608652800000|2020-12-22 16:00:00|21269.2|21265.2|21294.2|21290.2|21334.8|21330.8|21236.4|21232.4|6477
1608656400000|2020-12-22 17:00:00|21292.6|21288.6|21300.4|21296.4|21316.1|21312.1|21291.1|21287.1|2475
1608660000000|2020-12-22 18:00:00|21298.9|21294.9|21306.7|21302.7|21312.9|21308.9|21284.8|21280.8|2764
1608663600000|2020-12-22 19:00:00|21303.6|21299.6|21316.1|21312.1|21323.9|21319.9|21294.2|21290.2|2503
1608667200000|2020-12-22 20:00:00|21312.9|21308.9|21328.6|21324.6|21337.9|21333.9|21309.8|21305.8|2532
1608670800000|2020-12-22 21:00:00|21330.1|21326.1|21325.4|21321.4|21330.1|21326.1|21303.6|21299.6|1287
1608678000000|2020-12-22 23:00:00|21330.1|21326.1|21325.4|21321.4|21334.8|21330.8|21322.3|21318.3|128
1608681600000|2020-12-23 00:00:00|21328.6|21324.6|21397.3|21393.3|21406.7|21402.7|21325.4|21321.4|934
1608685200000|2020-12-23 01:00:00|21398.9|21394.9|21383.3|21379.3|21411.4|21407.4|21369.2|21365.2|593
1608688800000|2020-12-23 02:00:00|21384.8|21380.8|21380.1|21376.1|21394.2|21390.2|21369.2|21365.2|274
1608692400000|2020-12-23 03:00:00|21381.7|21377.7|21353.6|21349.6|21386.4|21382.4|21350.4|21346.4|271
1608696000000|2020-12-23 04:00:00|21350.4|21346.4|21369.2|21365.2|21369.2|21365.2|21347.3|21343.3|253
1608699600000|2020-12-23 05:00:00|21367.6|21363.6|21372.3|21368.3|21372.3|21368.3|21362.9|21358.9|149
1608703200000|2020-12-23 06:00:00|21370.8|21366.8|21372.3|21368.3|21381.7|21377.7|21356.7|21352.7|309
1608706800000|2020-12-23 07:00:00|21369.2|21365.2|21337.9|21333.9|21381.7|21377.7|21322.3|21318.3|881
1608710400000|2020-12-23 08:00:00|21334.8|21330.8|21319.2|21315.2|21350.4|21346.4|21294.2|21290.2|1209
1608714000000|2020-12-23 09:00:00|21317.6|21313.6|21306.7|21302.7|21319.2|21315.2|21297.3|21293.3|844
1608717600000|2020-12-23 10:00:00|21305.1|21301.1|21294.2|21290.2|21319.2|21315.2|21275.4|21271.4|747
1608721200000|2020-12-23 11:00:00|21291.1|21287.1|21269.2|21265.2|21294.2|21290.2|21266.1|21262.1|661
1608724800000|2020-12-23 12:00:00|21272.3|21268.3|21287.9|21283.9|21300.4|21296.4|21262.9|21258.9|1270
1608728400000|2020-12-23 13:00:00|21289.5|21285.5|21248.9|21244.9|21319.2|21315.2|21237.9|21233.9|4154
1608732000000|2020-12-23 14:00:00|21247.3|21243.3|21075.4|21071.4|21253.6|21249.6|21050.4|21046.4|10218
1608735600000|2020-12-23 15:00:00|21073.9|21069.9|21056.7|21052.7|21106.7|21102.7|21031.7|21027.7|7905
1608739200000|2020-12-23 16:00:00|21053.6|21049.6|21125.4|21121.4|21136.4|21132.4|21006.7|21002.7|5823
1608742800000|2020-12-23 17:00:00|21128.6|21124.6|21116.1|21112.1|21128.6|21124.6|21091.1|21087.1|3031
1608746400000|2020-12-23 18:00:00|21117.6|21113.6|21103.6|21099.6|21125.4|21121.4|21069.2|21065.2|2580
1608750000000|2020-12-23 19:00:00|21100.4|21096.4|21127|21123|21131.7|21127.7|21094.2|21090.2|3352
1608753600000|2020-12-23 20:00:00|21125.4|21121.4|21181.7|21177.7|21181.7|21177.7|21125.4|21121.4|3544
1608757200000|2020-12-23 21:00:00|21178.6|21174.6|21184.8|21180.8|21197.3|21193.3|21162.9|21158.9|1863
1608764400000|2020-12-23 23:00:00|21177|21173|21156.7|21152.7|21180.1|21176.1|21150.4|21146.4|308
1608768000000|2020-12-24 00:00:00|21153.6|21149.6|21158.3|21154.3|21172.3|21168.3|21137.9|21133.9|299
1608771600000|2020-12-24 01:00:00|21156.7|21152.7|21136.4|21132.4|21159.8|21155.8|21131.7|21127.7|209
1608775200000|2020-12-24 02:00:00|21137.9|21133.9|21136.4|21132.4|21155.1|21151.1|21131.7|21127.7|188
1608778800000|2020-12-24 03:00:00|21137.9|21133.9|21169.2|21165.2|21175.4|21171.4|21136.4|21132.4|627
1608782400000|2020-12-24 04:00:00|21166.1|21162.1|21172.3|21168.3|21172.3|21168.3|21156.7|21152.7|406
1608786000000|2020-12-24 05:00:00|21173.9|21169.9|21183.3|21179.3|21187.9|21183.9|21166.1|21162.1|553
1608789600000|2020-12-24 06:00:00|21184.8|21180.8|21166.1|21162.1|21184.8|21180.8|21166.1|21162.1|202
1608793200000|2020-12-24 07:00:00|21164.5|21160.5|21173.9|21169.9|21178.6|21174.6|21159.8|21155.8|251
1608796800000|2020-12-24 08:00:00|21175.4|21171.4|21181.7|21177.7|21183.3|21179.3|21150.4|21146.4|408
1608800400000|2020-12-24 09:00:00|21180.1|21176.1|21175.4|21171.4|21181.7|21177.7|21162.9|21158.9|456
1608804000000|2020-12-24 10:00:00|21177|21173|21186.4|21182.4|21187.9|21183.9|21169.2|21165.2|290
1608807600000|2020-12-24 11:00:00|21187.9|21183.9|21191.1|21187.1|21192.6|21188.6|21178.6|21174.6|247
1608811200000|2020-12-24 12:00:00|21192.6|21188.6|21197.3|21193.3|21200.4|21196.4|21187.9|21183.9|893
1608814800000|2020-12-24 13:00:00|21195.8|21191.8|21198.9|21194.9|21228.6|21224.6|21194.2|21190.2|2253
1608818400000|2020-12-24 14:00:00|21197.3|21193.3|21231.7|21227.7|21234.8|21230.8|21187.9|21183.9|2436
1608822000000|2020-12-24 15:00:00|21234.8|21230.8|21242.6|21238.6|21250.4|21246.4|21219.2|21215.2|2915
1608825600000|2020-12-24 16:00:00|21241.1|21237.1|21237.9|21233.9|21248.9|21244.9|21227|21223|1266
1608829200000|2020-12-24 17:00:00|21241.1|21237.1|21262.9|21258.9|21284.8|21280.8|21230.1|21226.1|2797
1608832800000|2020-12-24 18:00:00|21264.5|21260.5|21275.4|21271.4|21284.8|21280.8|21262.9|21258.9|717
1609110000000|2020-12-27 23:00:00|21283.3|21279.3|21220.8|21216.8|21284.8|21280.8|21206.7|21202.7|808
1609113600000|2020-12-28 00:00:00|21219.2|21215.2|21212.9|21208.9|21237.9|21233.9|21203.6|21199.6|817
1609117200000|2020-12-28 01:00:00|21208.3|21204.3|21172.3|21168.3|21211.4|21207.4|21159.8|21155.8|778
1609120800000|2020-12-28 02:00:00|21169.2|21165.2|21186.4|21182.4|21187.9|21183.9|21159.8|21155.8|433
1609124400000|2020-12-28 03:00:00|21184.8|21180.8|21194.2|21190.2|21197.3|21193.3|21170.8|21166.8|358
1609128000000|2020-12-28 04:00:00|21192.6|21188.6|21184.8|21180.8|21197.3|21193.3|21178.6|21174.6|300
1609131600000|2020-12-28 05:00:00|21183.3|21179.3|21167.6|21163.6|21192.6|21188.6|21166.1|21162.1|228
1609135200000|2020-12-28 06:00:00|21166.1|21162.1|21175.4|21171.4|21175.4|21171.4|21162.9|21158.9|206
1609138800000|2020-12-28 07:00:00|21173.9|21169.9|21184.8|21180.8|21187.9|21183.9|21156.7|21152.7|442
1609142400000|2020-12-28 08:00:00|21187.9|21183.9|21156.7|21152.7|21194.2|21190.2|21153.6|21149.6|449
1609146000000|2020-12-28 09:00:00|21158.3|21154.3|21122.3|21118.3|21162.9|21158.9|21122.3|21118.3|529
1609149600000|2020-12-28 10:00:00|21123.9|21119.9|21125.4|21121.4|21137.9|21133.9|21122.3|21118.3|485
1609153200000|2020-12-28 11:00:00|21123.9|21119.9|21103.6|21099.6|21137.9|21133.9|21097.3|21093.3|1352
1609156800000|2020-12-28 12:00:00|21106.7|21102.7|21080.1|21076.1|21122.3|21118.3|21072.3|21068.3|1412
1609160400000|2020-12-28 13:00:00|21081.7|21077.7|21131.7|21127.7|21162.9|21158.9|21066.1|21062.1|4233
1609164000000|2020-12-28 14:00:00|21128.6|21124.6|21112.9|21108.9|21159.8|21155.8|21109.8|21105.8|3069
1609167600000|2020-12-28 15:00:00|21111.4|21107.4|21134.8|21130.8|21144.2|21140.2|21097.3|21093.3|2499
1609171200000|2020-12-28 16:00:00|21133.3|21129.3|21147.3|21143.3|21159.8|21155.8|21131.7|21127.7|1867
1609174800000|2020-12-28 17:00:00|21150.4|21146.4|21172.3|21168.3|21172.3|21168.3|21147.3|21143.3|1879
1609178400000|2020-12-28 18:00:00|21173.9|21169.9|21244.2|21240.2|21250.4|21246.4|21156.7|21152.7|3619
1609182000000|2020-12-28 19:00:00|21245.8|21241.8|21256.7|21252.7|21262.9|21258.9|21228.6|21224.6|3319
1609185600000|2020-12-28 20:00:00|21259.8|21255.8|21269.2|21265.2|21281.7|21277.7|21250.4|21246.4|3684
1609189200000|2020-12-28 21:00:00|21270.8|21266.8|21281.7|21277.7|21294.2|21290.2|21270.8|21266.8|2387
1609196400000|2020-12-28 23:00:00|21280.1|21276.1|21241.1|21237.1|21280.1|21276.1|21241.1|21237.1|403
1609200000000|2020-12-29 00:00:00|21242.6|21238.6|21205.1|21201.1|21244.2|21240.2|21194.2|21190.2|780
1609203600000|2020-12-29 01:00:00|21206.7|21202.7|21212.9|21208.9|21222.3|21218.3|21206.7|21202.7|221
1609207200000|2020-12-29 02:00:00|21211.4|21207.4|21200.4|21196.4|21216.1|21212.1|21191.1|21187.1|274
1609210800000|2020-12-29 03:00:00|21203.6|21199.6|21219.2|21215.2|21237.9|21233.9|21203.6|21199.6|445
1609214400000|2020-12-29 04:00:00|21220.8|21216.8|21222.3|21218.3|21234.8|21230.8|21220.8|21216.8|280
1609218000000|2020-12-29 05:00:00|21220.8|21216.8|21219.2|21215.2|21225.4|21221.4|21209.8|21205.8|160
1609221600000|2020-12-29 06:00:00|21220.8|21216.8|21206.7|21202.7|21222.3|21218.3|21206.7|21202.7|193
1609225200000|2020-12-29 07:00:00|21205.1|21201.1|21191.1|21187.1|21222.3|21218.3|21178.6|21174.6|910
1609228800000|2020-12-29 08:00:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21172.3|21168.3|1191
1609232400000|2020-12-29 09:00:00|21191.1|21187.1|21198.9|21194.9|21203.6|21199.6|21172.3|21168.3|1057
1609236000000|2020-12-29 10:00:00|21197.3|21193.3|21202|21198|21209.8|21205.8|21194.2|21190.2|514
1609239600000|2020-12-29 11:00:00|21200.4|21196.4|21200.4|21196.4|21212.9|21208.9|21183.3|21179.3|542
1609243200000|2020-12-29 12:00:00|21198.9|21194.9|21169.2|21165.2|21209.8|21205.8|21169.2|21165.2|1360
1609246800000|2020-12-29 13:00:00|21172.3|21168.3|21169.2|21165.2|21178.6|21174.6|21134.8|21130.8|3793
1609250400000|2020-12-29 14:00:00|21166.1|21162.1|21194.2|21190.2|21203.6|21199.6|21131.7|21127.7|5361
1609254000000|2020-12-29 15:00:00|21191.1|21187.1|21219.2|21215.2|21234.8|21230.8|21175.4|21171.4|5714
1609257600000|2020-12-29 16:00:00|21222.3|21218.3|21178.6|21174.6|21237.9|21233.9|21175.4|21171.4|4653
1609261200000|2020-12-29 17:00:00|21175.4|21171.4|21233.3|21229.3|21259.8|21255.8|21166.1|21162.1|4469
1609264800000|2020-12-29 18:00:00|21234.8|21230.8|21225.4|21221.4|21255.1|21251.1|21216.1|21212.1|2409
1609268400000|2020-12-29 19:00:00|21228.6|21224.6|21231.7|21227.7|21241.1|21237.1|21219.2|21215.2|2322
1609272000000|2020-12-29 20:00:00|21228.6|21224.6|21244.2|21240.2|21256.7|21252.7|21219.2|21215.2|3238
1609275600000|2020-12-29 21:00:00|21242.6|21238.6|21216.1|21212.1|21253.6|21249.6|21212.9|21208.9|1899
1609282800000|2020-12-29 23:00:00|21212.9|21208.9|21236.4|21232.4|21237.9|21233.9|21208.3|21204.3|208
1609286400000|2020-12-30 00:00:00|21234.8|21230.8|21239.5|21235.5|21248.9|21244.9|21225.4|21221.4|450
1609290000000|2020-12-30 01:00:00|21237.9|21233.9|21228.6|21224.6|21239.5|21235.5|21212.9|21208.9|197
1609293600000|2020-12-30 02:00:00|21227|21223|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|87
1609297200000|2020-12-30 03:00:00|21223.9|21219.9|21239.5|21235.5|21259.8|21255.8|21223.9|21219.9|543
1609300800000|2020-12-30 04:00:00|21237.9|21233.9|21244.2|21240.2|21244.2|21240.2|21228.6|21224.6|217
1609304400000|2020-12-30 05:00:00|21242.6|21238.6|21231.7|21227.7|21242.6|21238.6|21211.4|21207.4|380
1609308000000|2020-12-30 06:00:00|21228.6|21224.6|21200.4|21196.4|21231.7|21227.7|21200.4|21196.4|339
1609311600000|2020-12-30 07:00:00|21203.6|21199.6|21194.2|21190.2|21227|21223|21178.6|21174.6|808
1609315200000|2020-12-30 08:00:00|21192.6|21188.6|21128.6|21124.6|21194.2|21190.2|21122.3|21118.3|1174
1609318800000|2020-12-30 09:00:00|21127|21123|21141.1|21137.1|21150.4|21146.4|21122.3|21118.3|970
1609322400000|2020-12-30 10:00:00|21144.2|21140.2|21128.6|21124.6|21153.6|21149.6|21128.6|21124.6|973
1609326000000|2020-12-30 11:00:00|21127|21123|21137.9|21133.9|21148.9|21144.9|21109.8|21105.8|1044
1609329600000|2020-12-30 12:00:00|21134.8|21130.8|21166.1|21162.1|21169.2|21165.2|21119.2|21115.2|1162
1609333200000|2020-12-30 13:00:00|21162.9|21158.9|21184.8|21180.8|21228.6|21224.6|21159.8|21155.8|3450
1609336800000|2020-12-30 14:00:00|21181.7|21177.7|21209.8|21205.8|21228.6|21224.6|21175.4|21171.4|3936
1609340400000|2020-12-30 15:00:00|21208.3|21204.3|21209.8|21205.8|21247.3|21243.3|21191.1|21187.1|5195
1609344000000|2020-12-30 16:00:00|21212.9|21208.9|21206.7|21202.7|21234.8|21230.8|21175.4|21171.4|3901
1609347600000|2020-12-30 17:00:00|21209.8|21205.8|21250.4|21246.4|21266.1|21262.1|21200.4|21196.4|8872
1609351200000|2020-12-30 18:00:00|21244.2|21240.2|21269.2|21265.2|21287.9|21283.9|21244.2|21240.2|6922
1609354800000|2020-12-30 19:00:00|21266.1|21262.1|21278.6|21274.6|21284.8|21280.8|21259.8|21255.8|5056
1609358400000|2020-12-30 20:00:00|21275.4|21271.4|21287.9|21283.9|21291.1|21287.1|21259.8|21255.8|3551
1609362000000|2020-12-30 21:00:00|21284.8|21280.8|21291.1|21287.1|21294.2|21290.2|21281.7|21277.7|1746
1609369200000|2020-12-30 23:00:00|21287.9|21283.9|21278.6|21274.6|21287.9|21283.9|21275.4|21271.4|163
1609372800000|2020-12-31 00:00:00|21277|21273|21275.4|21271.4|21278.6|21274.6|21272.3|21268.3|106
1609376400000|2020-12-31 01:00:00|21277|21273|21278.6|21274.6|21287.9|21283.9|21277|21273|121
1609380000000|2020-12-31 02:00:00|21280.1|21276.1|21269.2|21265.2|21280.1|21276.1|21266.1|21262.1|259
1609383600000|2020-12-31 03:00:00|21267.6|21263.6|21256.7|21252.7|21272.3|21268.3|21256.7|21252.7|547
1609387200000|2020-12-31 04:00:00|21253.6|21249.6|21242.6|21238.6|21255.1|21251.1|21241.1|21237.1|635
1609390800000|2020-12-31 05:00:00|21241.1|21237.1|21234.8|21230.8|21245.8|21241.8|21234.8|21230.8|529
1609394400000|2020-12-31 06:00:00|21233.3|21229.3|21244.2|21240.2|21244.2|21240.2|21233.3|21229.3|325
1609398000000|2020-12-31 07:00:00|21242.6|21238.6|21270.8|21266.8|21284.8|21280.8|21237.9|21233.9|702
1609401600000|2020-12-31 08:00:00|21272.3|21268.3|21272.3|21268.3|21275.4|21271.4|21256.7|21252.7|584
1609405200000|2020-12-31 09:00:00|21269.2|21265.2|21287.9|21283.9|21294.2|21290.2|21269.2|21265.2|570
1609408800000|2020-12-31 10:00:00|21284.8|21280.8|21264.5|21260.5|21287.9|21283.9|21262.9|21258.9|424
1609412400000|2020-12-31 11:00:00|21262.9|21258.9|21259.8|21255.8|21278.6|21274.6|21250.4|21246.4|819
1609416000000|2020-12-31 12:00:00|21261.4|21257.4|21278.6|21274.6|21294.2|21290.2|21253.6|21249.6|892
1609419600000|2020-12-31 13:00:00|21272.3|21268.3|21237.9|21233.9|21292.6|21288.6|21231.7|21227.7|3822
1609423200000|2020-12-31 14:00:00|21241.1|21237.1|21319.2|21315.2|21322.3|21318.3|21237.9|21233.9|5393
1609426800000|2020-12-31 15:00:00|21316.1|21312.1|21336.4|21332.4|21350.4|21346.4|21303.6|21299.6|6404
1609430400000|2020-12-31 16:00:00|21334.8|21330.8|21328.6|21324.6|21337.9|21333.9|21306.7|21302.7|5678
1609434000000|2020-12-31 17:00:00|21331.7|21327.7|21362.9|21358.9|21366.1|21362.1|21287.9|21283.9|17009
1609437600000|2020-12-31 18:00:00|21361.4|21357.4|21341.1|21337.1|21366.1|21362.1|21312.9|21308.9|8268
1609441200000|2020-12-31 19:00:00|21337.9|21333.9|21327|21323|21341.1|21337.1|21319.2|21315.2|1325
1609444800000|2020-12-31 20:00:00|21328.6|21324.6|21306.7|21302.7|21337.9|21333.9|21303.6|21299.6|1841
1609448400000|2020-12-31 21:00:00|21309.8|21305.8|21323.9|21319.9|21331.7|21327.7|21303.6|21299.6|929
1609714800000|2021-01-03 23:00:00|21278.6|21274.6|21281.7|21277.7|21292.6|21288.6|21256.7|21252.7|1260
1609718400000|2021-01-04 00:00:00|21283.3|21279.3|21267.6|21263.6|21297.3|21293.3|21256.7|21252.7|680
1609722000000|2021-01-04 01:00:00|21266.1|21262.1|21216.1|21212.1|21269.2|21265.2|21209.8|21205.8|1072
1609725600000|2021-01-04 02:00:00|21212.9|21208.9|21200.4|21196.4|21216.1|21212.1|21191.1|21187.1|938
1609729200000|2021-01-04 03:00:00|21198.9|21194.9|21206.7|21202.7|21209.8|21205.8|21194.2|21190.2|325
1609732800000|2021-01-04 04:00:00|21203.6|21199.6|21216.1|21212.1|21219.2|21215.2|21191.1|21187.1|475
1609736400000|2021-01-04 05:00:00|21212.9|21208.9|21209.8|21205.8|21222.3|21218.3|21206.7|21202.7|287
1609740000000|2021-01-04 06:00:00|21212.9|21208.9|21247.3|21243.3|21272.3|21268.3|21209.8|21205.8|1286
1609743600000|2021-01-04 07:00:00|21244.2|21240.2|21216.1|21212.1|21244.2|21240.2|21200.4|21196.4|1898
1609747200000|2021-01-04 08:00:00|21219.2|21215.2|21308.3|21304.3|21347.3|21343.3|21211.4|21207.4|3388
1609750800000|2021-01-04 09:00:00|21309.8|21305.8|21278.6|21274.6|21312.9|21308.9|21253.6|21249.6|2237
1609754400000|2021-01-04 10:00:00|21280.1|21276.1|21275.4|21271.4|21287.9|21283.9|21253.6|21249.6|1127
1609758000000|2021-01-04 11:00:00|21278.6|21274.6|21312.9|21308.9|21319.2|21315.2|21253.6|21249.6|1437
1609761600000|2021-01-04 12:00:00|21314.5|21310.5|21281.7|21277.7|21316.1|21312.1|21266.1|21262.1|1720
1609765200000|2021-01-04 13:00:00|21284.8|21280.8|21241.1|21237.1|21297.3|21293.3|21231.7|21227.7|6338
1609768800000|2021-01-04 14:00:00|21237.9|21233.9|21266.1|21262.1|21266.1|21262.1|21159.8|21155.8|9167
1609772400000|2021-01-04 15:00:00|21261.4|21257.4|21319.2|21315.2|21330.1|21326.1|21231.7|21227.7|10910
1609776000000|2021-01-04 16:00:00|21316.1|21312.1|21353.6|21349.6|21372.3|21368.3|21284.8|21280.8|6531
1609779600000|2021-01-04 17:00:00|21355.1|21351.1|21359.8|21355.8|21384.8|21380.8|21334.8|21330.8|6238
1609783200000|2021-01-04 18:00:00|21361.4|21357.4|21337.9|21333.9|21372.3|21368.3|21328.6|21324.6|3901
1609786800000|2021-01-04 19:00:00|21334.8|21330.8|21319.2|21315.2|21344.2|21340.2|21309.8|21305.8|5401
1609790400000|2021-01-04 20:00:00|21322.3|21318.3|21303.6|21299.6|21337.9|21333.9|21272.3|21268.3|6427
1609794000000|2021-01-04 21:00:00|21300.4|21296.4|21302|21298|21319.2|21315.2|21266.1|21262.1|5277
1609801200000|2021-01-04 23:00:00|21303.6|21299.6|21270.8|21266.8|21303.6|21299.6|21262.9|21258.9|492
1609804800000|2021-01-05 00:00:00|21272.3|21268.3|21261.4|21257.4|21287.9|21283.9|21256.7|21252.7|268
1609808400000|2021-01-05 01:00:00|21259.8|21255.8|21256.7|21252.7|21275.4|21271.4|21239.5|21235.5|531
1609812000000|2021-01-05 02:00:00|21255.1|21251.1|21262.9|21258.9|21269.2|21265.2|21253.6|21249.6|230
1609815600000|2021-01-05 03:00:00|21259.8|21255.8|21256.7|21252.7|21259.8|21255.8|21237.9|21233.9|539
1609819200000|2021-01-05 04:00:00|21255.1|21251.1|21259.8|21255.8|21266.1|21262.1|21253.6|21249.6|325
1609822800000|2021-01-05 05:00:00|21261.4|21257.4|21262.9|21258.9|21266.1|21262.1|21248.9|21244.9|351
1609826400000|2021-01-05 06:00:00|21259.8|21255.8|21256.7|21252.7|21278.6|21274.6|21237.9|21233.9|627
1609830000000|2021-01-05 07:00:00|21259.8|21255.8|21258.3|21254.3|21278.6|21274.6|21250.4|21246.4|1360
1609833600000|2021-01-05 08:00:00|21256.7|21252.7|21219.2|21215.2|21266.1|21262.1|21212.9|21208.9|1824
1609837200000|2021-01-05 09:00:00|21222.3|21218.3|21206.7|21202.7|21225.4|21221.4|21181.7|21177.7|2158
1609840800000|2021-01-05 10:00:00|21203.6|21199.6|21206.7|21202.7|21212.9|21208.9|21194.2|21190.2|1135
1609844400000|2021-01-05 11:00:00|21203.6|21199.6|21247.3|21243.3|21255.1|21251.1|21202|21198|1778
1609848000000|2021-01-05 12:00:00|21245.8|21241.8|21206.7|21202.7|21253.6|21249.6|21178.6|21174.6|4299
1609851600000|2021-01-05 13:00:00|21205.1|21201.1|21231.7|21227.7|21241.1|21237.1|21187.9|21183.9|5662
1609855200000|2021-01-05 14:00:00|21230.1|21226.1|21184.8|21180.8|21241.1|21237.1|21150.4|21146.4|8319
1609858800000|2021-01-05 15:00:00|21158.3|21154.3|21137.9|21133.9|21181.7|21177.7|21112.9|21108.9|12440
1609862400000|2021-01-05 16:00:00|21134.8|21130.8|21094.2|21090.2|21141.1|21137.1|21037.9|21033.9|16126
1609866000000|2021-01-05 17:00:00|21091.1|21087.1|21086.4|21082.4|21094.2|21090.2|21056.7|21052.7|7018
1609869600000|2021-01-05 18:00:00|21084.8|21080.8|21075.4|21071.4|21100.4|21096.4|21069.2|21065.2|3481
1609873200000|2021-01-05 19:00:00|21073.9|21069.9|21119.2|21115.2|21119.2|21115.2|21062.9|21058.9|6221
1609876800000|2021-01-05 20:00:00|21116.1|21112.1|21147.3|21143.3|21159.8|21155.8|21109.8|21105.8|6863
1609880400000|2021-01-05 21:00:00|21144.2|21140.2|21098.9|21094.9|21150.4|21146.4|21094.2|21090.2|4272
1609887600000|2021-01-05 23:00:00|21097.3|21093.3|21141.1|21137.1|21156.7|21152.7|21087.9|21083.9|808
1609891200000|2021-01-06 00:00:00|21137.9|21133.9|21062.9|21058.9|21169.2|21165.2|21031.7|21027.7|2090
1609894800000|2021-01-06 01:00:00|21059.8|21055.8|21016.1|21012.1|21086.4|21082.4|20962.9|20958.9|4191
1609898400000|2021-01-06 02:00:00|21012.9|21008.9|20944.2|20940.2|21036.4|21032.4|20916.1|20912.1|3644
1609902000000|2021-01-06 03:00:00|20941.1|20937.1|20928.6|20924.6|20962.9|20958.9|20922.3|20918.3|1694
1609905600000|2021-01-06 04:00:00|20925.4|20921.4|20891.1|20887.1|20928.6|20924.6|20875.4|20871.4|3554
1609909200000|2021-01-06 05:00:00|20889.5|20885.5|20880.1|20876.1|20914.5|20910.5|20880.1|20876.1|1128
1609912800000|2021-01-06 06:00:00|20881.7|20877.7|20812.9|20808.9|20891.1|20887.1|20803.6|20799.6|2455
1609916400000|2021-01-06 07:00:00|20811.4|20807.4|20787.9|20783.9|20830.1|20826.1|20739.5|20735.5|5207
1609920000000|2021-01-06 08:00:00|20784.8|20780.8|20858.3|20854.3|20878.6|20874.6|20769.2|20765.2|6564
1609923600000|2021-01-06 09:00:00|20856.7|20852.7|20794.2|20790.2|20872.3|20868.3|20791.1|20787.1|2487
1609927200000|2021-01-06 10:00:00|20791.1|20787.1|20761.4|20757.4|20797.3|20793.3|20731.7|20727.7|3015
1609930800000|2021-01-06 11:00:00|20759.8|20755.8|20828.6|20824.6|20834.8|20830.8|20753.6|20749.6|3168
1609934400000|2021-01-06 12:00:00|20834.8|20830.8|20825.4|20821.4|20836.4|20832.4|20797.3|20793.3|5149
1609938000000|2021-01-06 13:00:00|20822.3|20818.3|20800.4|20796.4|20881.7|20877.7|20734.8|20730.8|9974
1609941600000|2021-01-06 14:00:00|20797.3|20793.3|20628.6|20624.6|20803.6|20799.6|20619.2|20615.2|13222
1609945200000|2021-01-06 15:00:00|20620.8|20616.8|20631.7|20627.7|20650.4|20646.4|20584.8|20580.8|14626
1609948800000|2021-01-06 16:00:00|20633.3|20629.3|20644.2|20640.2|20666.1|20662.1|20600.4|20596.4|12426
1609952400000|2021-01-06 17:00:00|20645.8|20641.8|20628.6|20624.6|20678.6|20674.6|20619.2|20615.2|6495
1609956000000|2021-01-06 18:00:00|20625.4|20621.4|20634.8|20630.8|20650.4|20646.4|20612.9|20608.9|4700
1609959600000|2021-01-06 19:00:00|20639.5|20635.5|20641.1|20637.1|20669.2|20665.2|20603.6|20599.6|12640
1609963200000|2021-01-06 20:00:00|20644.2|20640.2|20706.7|20702.7|20719.2|20715.2|20644.2|20640.2|9954
1609966800000|2021-01-06 21:00:00|20709.8|20705.8|20656.7|20652.7|20716.1|20712.1|20656.7|20652.7|3802
1609974000000|2021-01-06 23:00:00|20628.6|20624.6|20672.3|20668.3|20681.7|20677.7|20622.3|20618.3|565
1609977600000|2021-01-07 00:00:00|20670.8|20666.8|20687.9|20683.9|20700.4|20696.4|20664.5|20660.5|706
1609981200000|2021-01-07 01:00:00|20686.4|20682.4|20647.3|20643.3|20700.4|20696.4|20634.8|20630.8|776
1609984800000|2021-01-07 02:00:00|20645.8|20641.8|20611.4|20607.4|20650.4|20646.4|20594.2|20590.2|985
1609988400000|2021-01-07 03:00:00|20612.9|20608.9|20572.3|20568.3|20631.7|20627.7|20566.1|20562.1|1441
1609992000000|2021-01-07 04:00:00|20569.2|20565.2|20600.4|20596.4|20606.7|20602.7|20569.2|20565.2|464
1609995600000|2021-01-07 05:00:00|20597.3|20593.3|20606.7|20602.7|20612.9|20608.9|20591.1|20587.1|423
1609999200000|2021-01-07 06:00:00|20603.6|20599.6|20572.3|20568.3|20614.5|20610.5|20569.2|20565.2|707
1610002800000|2021-01-07 07:00:00|20569.2|20565.2|20534.8|20530.8|20569.2|20565.2|20509.8|20505.8|2979
1610006400000|2021-01-07 08:00:00|20537.9|20533.9|20562.9|20558.9|20569.2|20565.2|20525.4|20521.4|2803
1610010000000|2021-01-07 09:00:00|20559.8|20555.8|20581.7|20577.7|20606.7|20602.7|20550.4|20546.4|2722
1610013600000|2021-01-07 10:00:00|20584.8|20580.8|20647.3|20643.3|20650.4|20646.4|20584.8|20580.8|1980
1610017200000|2021-01-07 11:00:00|20648.9|20644.9|20650.4|20646.4|20684.8|20680.8|20634.8|20630.8|2181
1610020800000|2021-01-07 12:00:00|20653.6|20649.6|20572.3|20568.3|20656.7|20652.7|20569.2|20565.2|3905
1610024400000|2021-01-07 13:00:00|20575.4|20571.4|20547.3|20543.3|20603.6|20599.6|20536.4|20532.4|7300
1610028000000|2021-01-07 14:00:00|20550.4|20546.4|20550.4|20546.4|20559.8|20555.8|20491.1|20487.1|10344
1610031600000|2021-01-07 15:00:00|20536.4|20532.4|20462.9|20458.9|20556.7|20552.7|20462.9|20458.9|11708
1610035200000|2021-01-07 16:00:00|20459.8|20455.8|20509.8|20505.8|20534.8|20530.8|20441.1|20437.1|12812
1610038800000|2021-01-07 17:00:00|20506.7|20502.7|20516.1|20512.1|20528.6|20524.6|20469.2|20465.2|6124
1610042400000|2021-01-07 18:00:00|20519.2|20515.2|20525.4|20521.4|20528.6|20524.6|20487.9|20483.9|4385
1610046000000|2021-01-07 19:00:00|20523.9|20519.9|20550.4|20546.4|20564.5|20560.5|20509.8|20505.8|10639
1610049600000|2021-01-07 20:00:00|20553.6|20549.6|20522.3|20518.3|20562.9|20558.9|20512.9|20508.9|6132
1610053200000|2021-01-07 21:00:00|20516.1|20512.1|20508.3|20504.3|20527|20523|20475.4|20471.4|5541
1610060400000|2021-01-07 23:00:00|20511.4|20507.4|20519.2|20515.2|20544.2|20540.2|20511.4|20507.4|450
1610064000000|2021-01-08 00:00:00|20516.1|20512.1|20458.3|20454.3|20528.6|20524.6|20447.3|20443.3|860
1610067600000|2021-01-08 01:00:00|20456.7|20452.7|20441.1|20437.1|20469.2|20465.2|20434.8|20430.8|950
1610071200000|2021-01-08 02:00:00|20442.6|20438.6|20420.8|20416.8|20444.2|20440.2|20406.7|20402.7|998
1610074800000|2021-01-08 03:00:00|20422.3|20418.3|20411.4|20407.4|20422.3|20418.3|20409.8|20405.8|879
1610078400000|2021-01-08 04:00:00|20412.9|20408.9|20427|20423|20437.9|20433.9|20406.7|20402.7|623
1610082000000|2021-01-08 05:00:00|20428.6|20424.6|20425.4|20421.4|20428.6|20424.6|20409.8|20405.8|566
1610085600000|2021-01-08 06:00:00|20422.3|20418.3|20450.4|20446.4|20452|20448|20422.3|20418.3|900
1610089200000|2021-01-08 07:00:00|20453.6|20449.6|20475.4|20471.4|20494.2|20490.2|20445.8|20441.8|1560
1610092800000|2021-01-08 08:00:00|20473.9|20469.9|20491.1|20487.1|20509.8|20505.8|20472.3|20468.3|2142
1610096400000|2021-01-08 09:00:00|20489.5|20485.5|20541.1|20537.1|20553.6|20549.6|20489.5|20485.5|2726
1610100000000|2021-01-08 10:00:00|20544.2|20540.2|20522.3|20518.3|20555.1|20551.1|20522.3|20518.3|2398
1610103600000|2021-01-08 11:00:00|20525.4|20521.4|20512.9|20508.9|20528.6|20524.6|20497.3|20493.3|1678
1610107200000|2021-01-08 12:00:00|20511.4|20507.4|20502|20498|20534.8|20530.8|20494.2|20490.2|2025
1610110800000|2021-01-08 13:00:00|20500.4|20496.4|20594.2|20590.2|20603.6|20599.6|20425.4|20421.4|13062
1610114400000|2021-01-08 14:00:00|20606.7|20602.7|20491.1|20487.1|20606.7|20602.7|20453.6|20449.6|10605
1610118000000|2021-01-08 15:00:00|20489.5|20485.5|20455.1|20451.1|20489.5|20485.5|20408.3|20404.3|9137
1610121600000|2021-01-08 16:00:00|20453.6|20449.6|20412.9|20408.9|20462.9|20458.9|20378.6|20374.6|11890
1610125200000|2021-01-08 17:00:00|20416.1|20412.1|20419.2|20415.2|20444.2|20440.2|20366.1|20362.1|10018
1610128800000|2021-01-08 18:00:00|20422.3|20418.3|20500.4|20496.4|20539.5|20535.5|20406.7|20402.7|8132
1610132400000|2021-01-08 19:00:00|20503.6|20499.6|20478.6|20474.6|20512.9|20508.9|20462.9|20458.9|6986
1610136000000|2021-01-08 20:00:00|20480.1|20476.1|20462.9|20458.9|20480.1|20476.1|20412.9|20408.9|6731
1610139600000|2021-01-08 21:00:00|20459.8|20455.8|20428.6|20424.6|20459.8|20455.8|20419.2|20415.2|2458
1610319600000|2021-01-10 23:00:00|20408.3|20404.3|20428.6|20424.6|20448.9|20444.9|20350.4|20346.4|1028
1610323200000|2021-01-11 00:00:00|20423.9|20419.9|20431.7|20427.7|20433.3|20429.3|20405.1|20401.1|391
1610326800000|2021-01-11 01:00:00|20434.8|20430.8|20409.8|20405.8|20434.8|20430.8|20398.9|20394.9|285
1610330400000|2021-01-11 02:00:00|20411.4|20407.4|20409.8|20405.8|20444.2|20440.2|20409.8|20405.8|365
1610334000000|2021-01-11 03:00:00|20411.4|20407.4|20441.1|20437.1|20447.3|20443.3|20409.8|20405.8|330
1610337600000|2021-01-11 04:00:00|20439.5|20435.5|20466.1|20462.1|20469.2|20465.2|20439.5|20435.5|207
1610341200000|2021-01-11 05:00:00|20464.5|20460.5|20464.5|20460.5|20472.3|20468.3|20462.9|20458.9|176
1610344800000|2021-01-11 06:00:00|20462.9|20458.9|20489.5|20485.5|20492.6|20488.6|20462.9|20458.9|497
1610348400000|2021-01-11 07:00:00|20487.9|20483.9|20519.2|20515.2|20525.4|20521.4|20462.9|20458.9|2100
1610352000000|2021-01-11 08:00:00|20520.8|20516.8|20470.8|20466.8|20520.8|20516.8|20462.9|20458.9|2428
1610355600000|2021-01-11 09:00:00|20469.2|20465.2|20491.1|20487.1|20497.3|20493.3|20450.4|20446.4|1353
1610359200000|2021-01-11 10:00:00|20492.6|20488.6|20478.6|20474.6|20495.8|20491.8|20469.2|20465.2|973
1610362800000|2021-01-11 11:00:00|20481.7|20477.7|20509.8|20505.8|20520.8|20516.8|20478.6|20474.6|1786
1610366400000|2021-01-11 12:00:00|20506.7|20502.7|20484.8|20480.8|20537.9|20533.9|20472.3|20468.3|2832
1610370000000|2021-01-11 13:00:00|20489.5|20485.5|20498.9|20494.9|20534.8|20530.8|20419.2|20415.2|6784
1610373600000|2021-01-11 14:00:00|20497.3|20493.3|20359.8|20355.8|20509.8|20505.8|20337.9|20333.9|15636
1610377200000|2021-01-11 15:00:00|20356.7|20352.7|20391.1|20387.1|20416.1|20412.1|20350.4|20346.4|7280
1610380800000|2021-01-11 16:00:00|20392.6|20388.6|20381.7|20377.7|20409.8|20405.8|20366.1|20362.1|5173
1610384400000|2021-01-11 17:00:00|20380.1|20376.1|20380.1|20376.1|20403.6|20399.6|20369.2|20365.2|3716
1610388000000|2021-01-11 18:00:00|20378.6|20374.6|20400.4|20396.4|20419.2|20415.2|20366.1|20362.1|4306
1610391600000|2021-01-11 19:00:00|20403.6|20399.6|20416.1|20412.1|20431.7|20427.7|20394.2|20390.2|6195
1610395200000|2021-01-11 20:00:00|20412.9|20408.9|20412.9|20408.9|20422.3|20418.3|20387.9|20383.9|6550
1610398800000|2021-01-11 21:00:00|20416.1|20412.1|20381.7|20377.7|20416.1|20412.1|20378.6|20374.6|3803
1610406000000|2021-01-11 23:00:00|20400.4|20396.4|20392.6|20388.6|20417.6|20413.6|20391.1|20387.1|480
1610409600000|2021-01-12 00:00:00|20391.1|20387.1|20362.9|20358.9|20403.6|20399.6|20356.7|20352.7|1009
1610413200000|2021-01-12 01:00:00|20361.4|20357.4|20394.2|20390.2|20397.3|20393.3|20350.4|20346.4|1033
1610416800000|2021-01-12 02:00:00|20392.6|20388.6|20366.1|20362.1|20398.9|20394.9|20362.9|20358.9|472
1610420400000|2021-01-12 03:00:00|20364.5|20360.5|20384.8|20380.8|20394.2|20390.2|20364.5|20360.5|465
1610424000000|2021-01-12 04:00:00|20387.9|20383.9|20394.2|20390.2|20409.8|20405.8|20387.9|20383.9|367
1610427600000|2021-01-12 05:00:00|20392.6|20388.6|20400.4|20396.4|20400.4|20396.4|20381.7|20377.7|247
1610431200000|2021-01-12 06:00:00|20402|20398|20397.3|20393.3|20403.6|20399.6|20391.1|20387.1|339
1610434800000|2021-01-12 07:00:00|20398.9|20394.9|20387.9|20383.9|20412.9|20408.9|20356.7|20352.7|1519
1610438400000|2021-01-12 08:00:00|20391.1|20387.1|20378.6|20374.6|20403.6|20399.6|20370.8|20366.8|2249
1610442000000|2021-01-12 09:00:00|20380.1|20376.1|20384.8|20380.8|20397.3|20393.3|20361.4|20357.4|2278
1610445600000|2021-01-12 10:00:00|20383.3|20379.3|20366.1|20362.1|20387.9|20383.9|20355.1|20351.1|1536
1610449200000|2021-01-12 11:00:00|20364.5|20360.5|20384.8|20380.8|20397.3|20393.3|20362.9|20358.9|1710
1610452800000|2021-01-12 12:00:00|20381.7|20377.7|20337.9|20333.9|20384.8|20380.8|20303.6|20299.6|7294
1610456400000|2021-01-12 13:00:00|20339.5|20335.5|20366.1|20362.1|20366.1|20362.1|20297.3|20293.3|5418
1610460000000|2021-01-12 14:00:00|20369.2|20365.2|20366.1|20362.1|20394.2|20390.2|20344.2|20340.2|15881
1610463600000|2021-01-12 15:00:00|20364.5|20360.5|20270.8|20266.8|20366.1|20362.1|20269.2|20265.2|8736
1610467200000|2021-01-12 16:00:00|20269.2|20265.2|20272.3|20268.3|20294.2|20290.2|20266.1|20262.1|7959
1610470800000|2021-01-12 17:00:00|20269.2|20265.2|20287.9|20283.9|20319.2|20315.2|20262.9|20258.9|6822
1610474400000|2021-01-12 18:00:00|20286.4|20282.4|20366.1|20362.1|20389.5|20385.5|20286.4|20282.4|8138
1610478000000|2021-01-12 19:00:00|20369.2|20365.2|20387.9|20383.9|20422.3|20418.3|20369.2|20365.2|9389
1610481600000|2021-01-12 20:00:00|20391.1|20387.1|20403.6|20399.6|20428.6|20424.6|20375.4|20371.4|5858
1610485200000|2021-01-12 21:00:00|20400.4|20396.4|20427|20423|20434.8|20430.8|20384.8|20380.8|4476
1610492400000|2021-01-12 23:00:00|20425.4|20421.4|20481.7|20477.7|20483.3|20479.3|20419.2|20415.2|878
1610496000000|2021-01-13 00:00:00|20480.1|20476.1|20497.3|20493.3|20511.4|20507.4|20472.3|20468.3|791
1610499600000|2021-01-13 01:00:00|20498.9|20494.9|20503.6|20499.6|20522.3|20518.3|20470.8|20466.8|1347
1610503200000|2021-01-13 02:00:00|20500.4|20496.4|20448.9|20444.9|20512.9|20508.9|20437.9|20433.9|1171
1610506800000|2021-01-13 03:00:00|20447.3|20443.3|20419.2|20415.2|20456.7|20452.7|20414.5|20410.5|514
1610510400000|2021-01-13 04:00:00|20417.6|20413.6|20437.9|20433.9|20447.3|20443.3|20416.1|20412.1|407
1610514000000|2021-01-13 05:00:00|20434.8|20430.8|20453.6|20449.6|20458.3|20454.3|20425.4|20421.4|613
1610517600000|2021-01-13 06:00:00|20455.1|20451.1|20450.4|20446.4|20456.7|20452.7|20439.5|20435.5|573
1610521200000|2021-01-13 07:00:00|20447.3|20443.3|20478.6|20474.6|20486.4|20482.4|20428.6|20424.6|1610
1610524800000|2021-01-13 08:00:00|20481.7|20477.7|20497.3|20493.3|20508.3|20504.3|20466.1|20462.1|3350
1610528400000|2021-01-13 09:00:00|20495.8|20491.8|20450.4|20446.4|20503.6|20499.6|20447.3|20443.3|3532
1610532000000|2021-01-13 10:00:00|20447.3|20443.3|20459.8|20455.8|20469.2|20465.2|20445.8|20441.8|1862
1610535600000|2021-01-13 11:00:00|20456.7|20452.7|20431.7|20427.7|20462.9|20458.9|20428.6|20424.6|1701
1610539200000|2021-01-13 12:00:00|20434.8|20430.8|20481.7|20477.7|20494.2|20490.2|20412.9|20408.9|3849
1610542800000|2021-01-13 13:00:00|20480.1|20476.1|20494.2|20490.2|20497.3|20493.3|20441.1|20437.1|7935
1610546400000|2021-01-13 14:00:00|20497.3|20493.3|20528.6|20524.6|20541.1|20537.1|20469.2|20465.2|9323
1610550000000|2021-01-13 15:00:00|20530.1|20526.1|20566.1|20562.1|20600.4|20596.4|20509.8|20505.8|10761
1610553600000|2021-01-13 16:00:00|20562.9|20558.9|20541.1|20537.1|20562.9|20558.9|20525.4|20521.4|6197
1610557200000|2021-01-13 17:00:00|20544.2|20540.2|20581.7|20577.7|20591.1|20587.1|20534.8|20530.8|10880
1610560800000|2021-01-13 18:00:00|20584.8|20580.8|20612.9|20608.9|20691.1|20687.1|20581.7|20577.7|12598
1610564400000|2021-01-13 19:00:00|20606.7|20602.7|20656.7|20652.7|20659.8|20655.8|20598.9|20594.9|7315
1610568000000|2021-01-13 20:00:00|20653.6|20649.6|20634.8|20630.8|20675.4|20671.4|20625.4|20621.4|10467
1610571600000|2021-01-13 21:00:00|20631.7|20627.7|20662.9|20658.9|20669.2|20665.2|20609.8|20605.8|4907
1610578800000|2021-01-13 23:00:00|20667.6|20663.6|20653.6|20649.6|20667.6|20663.6|20653.6|20649.6|555
1610582400000|2021-01-14 00:00:00|20658.3|20654.3|20662.9|20658.9|20678.6|20674.6|20644.2|20640.2|998
1610586000000|2021-01-14 01:00:00|20666.1|20662.1|20695.8|20691.8|20700.4|20696.4|20664.5|20660.5|514
1610589600000|2021-01-14 02:00:00|20697.3|20693.3|20569.2|20565.2|20706.7|20702.7|20528.6|20524.6|3771
1610593200000|2021-01-14 03:00:00|20566.1|20562.1|20562.9|20558.9|20578.6|20574.6|20541.1|20537.1|1938
1610596800000|2021-01-14 04:00:00|20556.7|20552.7|20572.3|20568.3|20581.7|20577.7|20552|20548|697
1610600400000|2021-01-14 05:00:00|20573.9|20569.9|20553.6|20549.6|20587.9|20583.9|20548.9|20544.9|1037
1610604000000|2021-01-14 06:00:00|20556.7|20552.7|20569.2|20565.2|20569.2|20565.2|20544.2|20540.2|974
1610607600000|2021-01-14 07:00:00|20566.1|20562.1|20597.3|20593.3|20600.4|20596.4|20559.8|20555.8|1524
1610611200000|2021-01-14 08:00:00|20598.9|20594.9|20606.7|20602.7|20623.9|20619.9|20572.3|20568.3|2217
1610614800000|2021-01-14 09:00:00|20609.8|20605.8|20600.4|20596.4|20623.9|20619.9|20597.3|20593.3|1649
1610618400000|2021-01-14 10:00:00|20598.9|20594.9|20556.7|20552.7|20600.4|20596.4|20550.4|20546.4|2218
1610622000000|2021-01-14 11:00:00|20555.1|20551.1|20587.9|20583.9|20591.1|20587.1|20553.6|20549.6|1978
1610625600000|2021-01-14 12:00:00|20586.4|20582.4|20581.7|20577.7|20597.3|20593.3|20559.8|20555.8|2268
1610629200000|2021-01-14 13:00:00|20578.6|20574.6|20644.2|20640.2|20653.6|20649.6|20573.9|20569.9|5777
1610632800000|2021-01-14 14:00:00|20647.3|20643.3|20584.8|20580.8|20653.6|20649.6|20569.2|20565.2|7671
1610636400000|2021-01-14 15:00:00|20583.3|20579.3|20600.4|20596.4|20622.3|20618.3|20550.4|20546.4|14056
1610640000000|2021-01-14 16:00:00|20597.3|20593.3|20581.7|20577.7|20634.8|20630.8|20581.7|20577.7|5860
1610643600000|2021-01-14 17:00:00|20578.6|20574.6|20600.4|20596.4|20612.9|20608.9|20556.7|20552.7|5235
1610647200000|2021-01-14 18:00:00|20597.3|20593.3|20448.9|20444.9|20600.4|20596.4|20447.3|20443.3|11916
1610650800000|2021-01-14 19:00:00|20450.4|20446.4|20441.1|20437.1|20462.9|20458.9|20384.8|20380.8|8670
1610654400000|2021-01-14 20:00:00|20444.2|20440.2|20453.6|20449.6|20466.1|20462.1|20397.3|20393.3|7922
1610658000000|2021-01-14 21:00:00|20450.4|20446.4|20447.3|20443.3|20466.1|20462.1|20444.2|20440.2|3193
1610665200000|2021-01-14 23:00:00|20441.1|20437.1|20475.4|20471.4|20481.7|20477.7|20437.9|20433.9|441
1610668800000|2021-01-15 00:00:00|20477|20473|20520.8|20516.8|20548.9|20544.9|20467.6|20463.6|1388
1610672400000|2021-01-15 01:00:00|20522.3|20518.3|20528.6|20524.6|20578.6|20574.6|20519.2|20515.2|1201
1610676000000|2021-01-15 02:00:00|20531.7|20527.7|20527|20523|20534.8|20530.8|20506.7|20502.7|578
1610679600000|2021-01-15 03:00:00|20525.4|20521.4|20572.3|20568.3|20572.3|20568.3|20525.4|20521.4|645
1610683200000|2021-01-15 04:00:00|20570.8|20566.8|20572.3|20568.3|20575.4|20571.4|20556.7|20552.7|465
1610686800000|2021-01-15 05:00:00|20569.2|20565.2|20581.7|20577.7|20591.1|20587.1|20566.1|20562.1|700
1610690400000|2021-01-15 06:00:00|20580.1|20576.1|20569.2|20565.2|20591.1|20587.1|20566.1|20562.1|487
1610694000000|2021-01-15 07:00:00|20572.3|20568.3|20547.3|20543.3|20578.6|20574.6|20531.7|20527.7|1514
1610697600000|2021-01-15 08:00:00|20550.4|20546.4|20528.6|20524.6|20552|20548|20527|20523|1761
1610701200000|2021-01-15 09:00:00|20527|20523|20534.8|20530.8|20544.2|20540.2|20525.4|20521.4|1317
1610704800000|2021-01-15 10:00:00|20531.7|20527.7|20519.2|20515.2|20531.7|20527.7|20503.6|20499.6|1321
1610708400000|2021-01-15 11:00:00|20520.8|20516.8|20547.3|20543.3|20553.6|20549.6|20516.1|20512.1|1568
1610712000000|2021-01-15 12:00:00|20550.4|20546.4|20581.7|20577.7|20597.3|20593.3|20544.2|20540.2|2308
1610715600000|2021-01-15 13:00:00|20578.6|20574.6|20556.7|20552.7|20608.3|20604.3|20534.8|20530.8|6276
1610719200000|2021-01-15 14:00:00|20558.3|20554.3|20503.6|20499.6|20591.1|20587.1|20478.6|20474.6|8815
1610722800000|2021-01-15 15:00:00|20502|20498|20575.4|20571.4|20592.6|20588.6|20497.3|20493.3|9220
1610726400000|2021-01-15 16:00:00|20578.6|20574.6|20578.6|20574.6|20591.1|20587.1|20541.1|20537.1|6231
1610730000000|2021-01-15 17:00:00|20581.7|20577.7|20584.8|20580.8|20597.3|20593.3|20559.8|20555.8|3813
1610733600000|2021-01-15 18:00:00|20587.9|20583.9|20550.4|20546.4|20597.3|20593.3|20541.1|20537.1|3417
1610737200000|2021-01-15 19:00:00|20553.6|20549.6|20525.4|20521.4|20559.8|20555.8|20517.6|20513.6|4737
1610740800000|2021-01-15 20:00:00|20528.6|20524.6|20528.6|20524.6|20547.3|20543.3|20519.2|20515.2|5076
1610744400000|2021-01-15 21:00:00|20525.4|20521.4|20591.1|20587.1|20600.4|20596.4|20525.4|20521.4|4649
1610924400000|2021-01-17 23:00:00|20583.3|20579.3|20562.9|20558.9|20591.1|20587.1|20556.7|20552.7|482
1610928000000|2021-01-18 00:00:00|20564.5|20560.5|20548.9|20544.9|20581.7|20577.7|20539.5|20535.5|403
1610931600000|2021-01-18 01:00:00|20547.3|20543.3|20567.6|20563.6|20569.2|20565.2|20547.3|20543.3|137
1610935200000|2021-01-18 02:00:00|20566.1|20562.1|20570.8|20566.8|20577|20573|20561.4|20557.4|115
1610938800000|2021-01-18 03:00:00|20569.2|20565.2|20577|20573|20581.7|20577.7|20567.6|20563.6|193
1610942400000|2021-01-18 04:00:00|20575.4|20571.4|20589.5|20585.5|20594.2|20590.2|20573.9|20569.9|281
1610946000000|2021-01-18 05:00:00|20591.1|20587.1|20586.4|20582.4|20597.3|20593.3|20586.4|20582.4|141
1610949600000|2021-01-18 06:00:00|20587.9|20583.9|20583.3|20579.3|20587.9|20583.9|20575.4|20571.4|204
1610953200000|2021-01-18 07:00:00|20581.7|20577.7|20612.9|20608.9|20619.2|20615.2|20580.1|20576.1|702
1610956800000|2021-01-18 08:00:00|20616.1|20612.1|20589.5|20585.5|20619.2|20615.2|20577|20573|817
1610960400000|2021-01-18 09:00:00|20591.1|20587.1|20572.3|20568.3|20594.2|20590.2|20566.1|20562.1|583
1610964000000|2021-01-18 10:00:00|20569.2|20565.2|20561.4|20557.4|20569.2|20565.2|20553.6|20549.6|483
1610967600000|2021-01-18 11:00:00|20562.9|20558.9|20541.1|20537.1|20566.1|20562.1|20525.4|20521.4|1127
1610971200000|2021-01-18 12:00:00|20544.2|20540.2|20547.3|20543.3|20547.3|20543.3|20528.6|20524.6|852
1610974800000|2021-01-18 13:00:00|20550.4|20546.4|20516.1|20512.1|20550.4|20546.4|20506.7|20502.7|1094
1610978400000|2021-01-18 14:00:00|20514.5|20510.5|20528.6|20524.6|20537.9|20533.9|20509.8|20505.8|631
1610982000000|2021-01-18 15:00:00|20527|20523|20537.9|20533.9|20558.3|20554.3|20525.4|20521.4|1217
1610985600000|2021-01-18 16:00:00|20536.4|20532.4|20567.6|20563.6|20569.2|20565.2|20536.4|20532.4|592
1610989200000|2021-01-18 17:00:00|20566.1|20562.1|20562.9|20558.9|20569.2|20565.2|20562.9|20558.9|377
1611010800000|2021-01-18 23:00:00|20564.5|20560.5|20523.9|20519.9|20573.9|20569.9|20519.2|20515.2|736
1611014400000|2021-01-19 00:00:00|20522.3|20518.3|20525.4|20521.4|20531.7|20527.7|20512.9|20508.9|616
1611018000000|2021-01-19 01:00:00|20523.9|20519.9|20509.8|20505.8|20528.6|20524.6|20477|20473|1105
1611021600000|2021-01-19 02:00:00|20506.7|20502.7|20472.3|20468.3|20512.9|20508.9|20472.3|20468.3|373
1611025200000|2021-01-19 03:00:00|20475.4|20471.4|20459.8|20455.8|20481.7|20477.7|20442.6|20438.6|1015
1611028800000|2021-01-19 04:00:00|20462.9|20458.9|20475.4|20471.4|20487.9|20483.9|20459.8|20455.8|730
1611032400000|2021-01-19 05:00:00|20473.9|20469.9|20512.9|20508.9|20519.2|20515.2|20466.1|20462.1|597
1611036000000|2021-01-19 06:00:00|20511.4|20507.4|20525.4|20521.4|20525.4|20521.4|20489.5|20485.5|730
1611039600000|2021-01-19 07:00:00|20523.9|20519.9|20487.9|20483.9|20525.4|20521.4|20469.2|20465.2|1348
1611043200000|2021-01-19 08:00:00|20491.1|20487.1|20498.9|20494.9|20520.8|20516.8|20487.9|20483.9|2342
1611046800000|2021-01-19 09:00:00|20497.3|20493.3|20519.2|20515.2|20520.8|20516.8|20491.1|20487.1|1711
1611050400000|2021-01-19 10:00:00|20517.6|20513.6|20494.2|20490.2|20531.7|20527.7|20481.7|20477.7|1719
1611054000000|2021-01-19 11:00:00|20491.1|20487.1|20475.4|20471.4|20497.3|20493.3|20466.1|20462.1|1736
1611057600000|2021-01-19 12:00:00|20478.6|20474.6|20480.1|20476.1|20506.7|20502.7|20472.3|20468.3|2305
1611061200000|2021-01-19 13:00:00|20478.6|20474.6|20512.9|20508.9|20541.1|20537.1|20472.3|20468.3|5066
1611064800000|2021-01-19 14:00:00|20509.8|20505.8|20491.1|20487.1|20519.2|20515.2|20481.7|20477.7|6026
1611068400000|2021-01-19 15:00:00|20492.6|20488.6|20544.2|20540.2|20550.4|20546.4|20481.7|20477.7|12556
1611072000000|2021-01-19 16:00:00|20545.8|20541.8|20559.8|20555.8|20597.3|20593.3|20544.2|20540.2|7399
1611075600000|2021-01-19 17:00:00|20562.9|20558.9|20550.4|20546.4|20572.3|20568.3|20491.1|20487.1|8077
1611079200000|2021-01-19 18:00:00|20547.3|20543.3|20591.1|20587.1|20597.3|20593.3|20544.2|20540.2|4569
1611082800000|2021-01-19 19:00:00|20594.2|20590.2|20581.7|20577.7|20595.8|20591.8|20566.1|20562.1|4311
1611086400000|2021-01-19 20:00:00|20578.6|20574.6|20597.3|20593.3|20600.4|20596.4|20569.2|20565.2|4420
1611090000000|2021-01-19 21:00:00|20594.2|20590.2|20589.5|20585.5|20603.6|20599.6|20572.3|20568.3|4058
1611097200000|2021-01-19 23:00:00|20584.8|20580.8|20547.3|20543.3|20587.9|20583.9|20547.3|20543.3|711
1611100800000|2021-01-20 00:00:00|20548.9|20544.9|20566.1|20562.1|20580.1|20576.1|20548.9|20544.9|598
1611104400000|2021-01-20 01:00:00|20562.9|20558.9|20581.7|20577.7|20600.4|20596.4|20562.9|20558.9|984
1611108000000|2021-01-20 02:00:00|20583.3|20579.3|20570.8|20566.8|20587.9|20583.9|20556.7|20552.7|488
1611111600000|2021-01-20 03:00:00|20569.2|20565.2|20581.7|20577.7|20584.8|20580.8|20569.2|20565.2|392
1611115200000|2021-01-20 04:00:00|20584.8|20580.8|20581.7|20577.7|20586.4|20582.4|20573.9|20569.9|295
1611118800000|2021-01-20 05:00:00|20583.3|20579.3|20592.6|20588.6|20594.2|20590.2|20569.2|20565.2|439
1611122400000|2021-01-20 06:00:00|20591.1|20587.1|20569.2|20565.2|20594.2|20590.2|20566.1|20562.1|326
1611126000000|2021-01-20 07:00:00|20566.1|20562.1|20594.2|20590.2|20594.2|20590.2|20556.7|20552.7|1682
1611129600000|2021-01-20 08:00:00|20591.1|20587.1|20592.6|20588.6|20603.6|20599.6|20572.3|20568.3|3121
1611133200000|2021-01-20 09:00:00|20594.2|20590.2|20573.9|20569.9|20606.7|20602.7|20569.2|20565.2|1284
1611136800000|2021-01-20 10:00:00|20572.3|20568.3|20534.8|20530.8|20586.4|20582.4|20531.7|20527.7|1105
1611140400000|2021-01-20 11:00:00|20537.9|20533.9|20553.6|20549.6|20555.1|20551.1|20531.7|20527.7|831
1611144000000|2021-01-20 12:00:00|20550.4|20546.4|20547.3|20543.3|20553.6|20549.6|20525.4|20521.4|1205
1611147600000|2021-01-20 13:00:00|20552|20548|20547.3|20543.3|20558.3|20554.3|20522.3|20518.3|5020
1611151200000|2021-01-20 14:00:00|20545.8|20541.8|20531.7|20527.7|20547.3|20543.3|20516.1|20512.1|5483
1611154800000|2021-01-20 15:00:00|20530.1|20526.1|20553.6|20549.6|20566.1|20562.1|20519.2|20515.2|6491
1611158400000|2021-01-20 16:00:00|20555.1|20551.1|20541.1|20537.1|20562.9|20558.9|20519.2|20515.2|8623
1611162000000|2021-01-20 17:00:00|20542.6|20538.6|20556.7|20552.7|20559.8|20555.8|20531.7|20527.7|6057
1611165600000|2021-01-20 18:00:00|20561.4|20557.4|20566.1|20562.1|20569.2|20565.2|20517.6|20513.6|7722
1611169200000|2021-01-20 19:00:00|20564.5|20560.5|20559.8|20555.8|20572.3|20568.3|20553.6|20549.6|6306
1611172800000|2021-01-20 20:00:00|20562.9|20558.9|20606.7|20602.7|20606.7|20602.7|20556.7|20552.7|6820
1611176400000|2021-01-20 21:00:00|20605.1|20601.1|20600.4|20596.4|20637.9|20633.9|20597.3|20593.3|5312
1611183600000|2021-01-20 23:00:00|20591.1|20587.1|20586.4|20582.4|20591.1|20587.1|20570.8|20566.8|452
1611187200000|2021-01-21 00:00:00|20587.9|20583.9|20569.2|20565.2|20591.1|20587.1|20566.1|20562.1|648
1611190800000|2021-01-21 01:00:00|20567.6|20563.6|20578.6|20574.6|20586.4|20582.4|20564.5|20560.5|507
1611194400000|2021-01-21 02:00:00|20581.7|20577.7|20587.9|20583.9|20603.6|20599.6|20577|20573|383
1611198000000|2021-01-21 03:00:00|20589.5|20585.5|20597.3|20593.3|20600.4|20596.4|20584.8|20580.8|193
1611201600000|2021-01-21 04:00:00|20594.2|20590.2|20598.9|20594.9|20600.4|20596.4|20594.2|20590.2|134
1611205200000|2021-01-21 05:00:00|20597.3|20593.3|20611.4|20607.4|20611.4|20607.4|20597.3|20593.3|154
1611208800000|2021-01-21 06:00:00|20609.8|20605.8|20616.1|20612.1|20628.6|20624.6|20608.3|20604.3|581
1611212400000|2021-01-21 07:00:00|20614.5|20610.5|20609.8|20605.8|20628.6|20624.6|20602|20598|771
1611216000000|2021-01-21 08:00:00|20612.9|20608.9|20603.6|20599.6|20631.7|20627.7|20598.9|20594.9|1563
1611219600000|2021-01-21 09:00:00|20602|20598|20603.6|20599.6|20606.7|20602.7|20581.7|20577.7|1507
1611223200000|2021-01-21 10:00:00|20600.4|20596.4|20566.1|20562.1|20600.4|20596.4|20559.8|20555.8|956
1611226800000|2021-01-21 11:00:00|20564.5|20560.5|20569.2|20565.2|20572.3|20568.3|20553.6|20549.6|1011
1611230400000|2021-01-21 12:00:00|20570.8|20566.8|20556.7|20552.7|20572.3|20568.3|20525.4|20521.4|2392
1611234000000|2021-01-21 13:00:00|20553.6|20549.6|20444.2|20440.2|20562.9|20558.9|20412.9|20408.9|10001
1611237600000|2021-01-21 14:00:00|20445.8|20441.8|20450.4|20446.4|20481.7|20477.7|20406.7|20402.7|8677
1611241200000|2021-01-21 15:00:00|20447.3|20443.3|20494.2|20490.2|20497.3|20493.3|20425.4|20421.4|7158
1611244800000|2021-01-21 16:00:00|20497.3|20493.3|20464.5|20460.5|20506.7|20502.7|20461.4|20457.4|6481
1611248400000|2021-01-21 17:00:00|20462.9|20458.9|20469.2|20465.2|20484.8|20480.8|20447.3|20443.3|4278
1611252000000|2021-01-21 18:00:00|20467.6|20463.6|20447.3|20443.3|20484.8|20480.8|20431.7|20427.7|3685
1611255600000|2021-01-21 19:00:00|20444.2|20440.2|20444.2|20440.2|20459.8|20455.8|20417.6|20413.6|5106
1611259200000|2021-01-21 20:00:00|20441.1|20437.1|20466.1|20462.1|20466.1|20462.1|20422.3|20418.3|5209
1611262800000|2021-01-21 21:00:00|20467.6|20463.6|20434.8|20430.8|20469.2|20465.2|20434.8|20430.8|2769
1611270000000|2021-01-21 23:00:00|20436.4|20432.4|20431.7|20427.7|20444.2|20440.2|20427|20423|471
1611273600000|2021-01-22 00:00:00|20433.3|20429.3|20412.9|20408.9|20433.3|20429.3|20397.3|20393.3|1022
1611277200000|2021-01-22 01:00:00|20416.1|20412.1|20416.1|20412.1|20422.3|20418.3|20397.3|20393.3|757
1611280800000|2021-01-22 02:00:00|20419.2|20415.2|20442.6|20438.6|20453.6|20449.6|20419.2|20415.2|586
1611284400000|2021-01-22 03:00:00|20441.1|20437.1|20445.8|20441.8|20456.7|20452.7|20436.4|20432.4|400
1611288000000|2021-01-22 04:00:00|20444.2|20440.2|20430.1|20426.1|20445.8|20441.8|20428.6|20424.6|339
1611291600000|2021-01-22 05:00:00|20428.6|20424.6|20437.9|20433.9|20439.5|20435.5|20416.1|20412.1|545
1611295200000|2021-01-22 06:00:00|20439.5|20435.5|20453.6|20449.6|20455.1|20451.1|20431.7|20427.7|652
1611298800000|2021-01-22 07:00:00|20456.7|20452.7|20489.5|20485.5|20497.3|20493.3|20447.3|20443.3|1707
1611302400000|2021-01-22 08:00:00|20491.1|20487.1|20481.7|20477.7|20534.8|20530.8|20481.7|20477.7|2314
1611306000000|2021-01-22 09:00:00|20480.1|20476.1|20497.3|20493.3|20502|20498|20461.4|20457.4|1585
1611309600000|2021-01-22 10:00:00|20500.4|20496.4|20531.7|20527.7|20531.7|20527.7|20487.9|20483.9|1458
1611313200000|2021-01-22 11:00:00|20525.4|20521.4|20541.1|20537.1|20541.1|20537.1|20512.9|20508.9|1172
1611316800000|2021-01-22 12:00:00|20542.6|20538.6|20556.7|20552.7|20562.9|20558.9|20534.8|20530.8|2782
1611320400000|2021-01-22 13:00:00|20558.3|20554.3|20537.9|20533.9|20581.7|20577.7|20520.8|20516.8|5835
1611324000000|2021-01-22 14:00:00|20534.8|20530.8|20497.3|20493.3|20541.1|20537.1|20491.1|20487.1|6439
1611327600000|2021-01-22 15:00:00|20495.8|20491.8|20503.6|20499.6|20512.9|20508.9|20462.9|20458.9|6572
1611331200000|2021-01-22 16:00:00|20506.7|20502.7|20516.1|20512.1|20519.2|20515.2|20484.8|20480.8|5241
1611334800000|2021-01-22 17:00:00|20517.6|20513.6|20508.3|20504.3|20531.7|20527.7|20497.3|20493.3|3819
1611338400000|2021-01-22 18:00:00|20509.8|20505.8|20506.7|20502.7|20516.1|20512.1|20500.4|20496.4|3194
1611342000000|2021-01-22 19:00:00|20509.8|20505.8|20500.4|20496.4|20512.9|20508.9|20484.8|20480.8|4212
1611345600000|2021-01-22 20:00:00|20502|20498|20516.1|20512.1|20525.4|20521.4|20484.8|20480.8|5761
1611349200000|2021-01-22 21:00:00|20519.2|20515.2|20522.3|20518.3|20537.9|20533.9|20519.2|20515.2|2292
1611529200000|2021-01-24 23:00:00|20522.3|20518.3|20489.5|20485.5|20522.3|20518.3|20478.6|20474.6|644
1611532800000|2021-01-25 00:00:00|20487.9|20483.9|20491.1|20487.1|20497.3|20493.3|20478.6|20474.6|532
1611536400000|2021-01-25 01:00:00|20489.5|20485.5|20500.4|20496.4|20500.4|20496.4|20489.5|20485.5|198
1611540000000|2021-01-25 02:00:00|20497.3|20493.3|20469.2|20465.2|20497.3|20493.3|20466.1|20462.1|455
1611543600000|2021-01-25 03:00:00|20472.3|20468.3|20494.2|20490.2|20498.9|20494.9|20469.2|20465.2|500
1611547200000|2021-01-25 04:00:00|20497.3|20493.3|20486.4|20482.4|20497.3|20493.3|20484.8|20480.8|167
1611550800000|2021-01-25 05:00:00|20484.8|20480.8|20483.3|20479.3|20495.8|20491.8|20478.6|20474.6|311
1611554400000|2021-01-25 06:00:00|20484.8|20480.8|20466.1|20462.1|20484.8|20480.8|20466.1|20462.1|414
1611558000000|2021-01-25 07:00:00|20469.2|20465.2|20472.3|20468.3|20484.8|20480.8|20462.9|20458.9|826
1611561600000|2021-01-25 08:00:00|20470.8|20466.8|20516.1|20512.1|20522.3|20518.3|20459.8|20455.8|1523
1611565200000|2021-01-25 09:00:00|20517.6|20513.6|20578.6|20574.6|20578.6|20574.6|20514.5|20510.5|2690
1611568800000|2021-01-25 10:00:00|20584.8|20580.8|20584.8|20580.8|20597.3|20593.3|20572.3|20568.3|2990
1611572400000|2021-01-25 11:00:00|20586.4|20582.4|20606.7|20602.7|20622.3|20618.3|20575.4|20571.4|4080
1611576000000|2021-01-25 12:00:00|20608.3|20604.3|20641.1|20637.1|20669.2|20665.2|20606.7|20602.7|4587
1611579600000|2021-01-25 13:00:00|20639.5|20635.5|20644.2|20640.2|20669.2|20665.2|20631.7|20627.7|7315
1611583200000|2021-01-25 14:00:00|20647.3|20643.3|20691.1|20687.1|20691.1|20687.1|20631.7|20627.7|7705
1611586800000|2021-01-25 15:00:00|20694.2|20690.2|20747.3|20743.3|20750.4|20746.4|20662.9|20658.9|8642
1611590400000|2021-01-25 16:00:00|20744.2|20740.2|20747.3|20743.3|20762.9|20758.9|20725.4|20721.4|7360
1611594000000|2021-01-25 17:00:00|20744.2|20740.2|20731.7|20727.7|20769.2|20765.2|20731.7|20727.7|5131
1611597600000|2021-01-25 18:00:00|20730.1|20726.1|20759.8|20755.8|20762.9|20758.9|20700.4|20696.4|6137
1611601200000|2021-01-25 19:00:00|20762.9|20758.9|20734.8|20730.8|20775.4|20771.4|20734.8|20730.8|5628
1611604800000|2021-01-25 20:00:00|20731.7|20727.7|20762.9|20758.9|20766.1|20762.1|20719.2|20715.2|4058
1611608400000|2021-01-25 21:00:00|20759.8|20755.8|20753.6|20749.6|20772.3|20768.3|20741.1|20737.1|3431
1611615600000|2021-01-25 23:00:00|20748.9|20744.9|20719.2|20715.2|20750.4|20746.4|20712.9|20708.9|564
1611619200000|2021-01-26 00:00:00|20720.8|20716.8|20731.7|20727.7|20734.8|20730.8|20706.7|20702.7|558
1611622800000|2021-01-26 01:00:00|20733.3|20729.3|20716.1|20712.1|20737.9|20733.9|20716.1|20712.1|296
1611626400000|2021-01-26 02:00:00|20712.9|20708.9|20728.6|20724.6|20731.7|20727.7|20712.9|20708.9|223
1611630000000|2021-01-26 03:00:00|20731.7|20727.7|20737.9|20733.9|20744.2|20740.2|20722.3|20718.3|175
1611633600000|2021-01-26 04:00:00|20736.4|20732.4|20750.4|20746.4|20753.6|20749.6|20731.7|20727.7|277
1611637200000|2021-01-26 05:00:00|20747.3|20743.3|20762.9|20758.9|20764.5|20760.5|20739.5|20735.5|406
1611640800000|2021-01-26 06:00:00|20759.8|20755.8|20778.6|20774.6|20780.1|20776.1|20759.8|20755.8|841
1611644400000|2021-01-26 07:00:00|20777|20773|20772.3|20768.3|20787.9|20783.9|20756.7|20752.7|1243
1611648000000|2021-01-26 08:00:00|20769.2|20765.2|20694.2|20690.2|20772.3|20768.3|20687.9|20683.9|1996
1611651600000|2021-01-26 09:00:00|20691.1|20687.1|20684.8|20680.8|20697.3|20693.3|20669.2|20665.2|1603
1611655200000|2021-01-26 10:00:00|20683.3|20679.3|20697.3|20693.3|20706.7|20702.7|20681.7|20677.7|1233
1611658800000|2021-01-26 11:00:00|20695.8|20691.8|20678.6|20674.6|20700.4|20696.4|20666.1|20662.1|1761
1611662400000|2021-01-26 12:00:00|20675.4|20671.4|20697.3|20693.3|20700.4|20696.4|20664.5|20660.5|1643
1611666000000|2021-01-26 13:00:00|20695.8|20691.8|20703.6|20699.6|20737.9|20733.9|20691.1|20687.1|3909
1611669600000|2021-01-26 14:00:00|20700.4|20696.4|20730.1|20726.1|20747.3|20743.3|20662.9|20658.9|4992
1611673200000|2021-01-26 15:00:00|20728.6|20724.6|20719.2|20715.2|20753.6|20749.6|20698.9|20694.9|8015
1611676800000|2021-01-26 16:00:00|20722.3|20718.3|20739.5|20735.5|20753.6|20749.6|20703.6|20699.6|5006
1611680400000|2021-01-26 17:00:00|20741.1|20737.1|20706.7|20702.7|20753.6|20749.6|20697.3|20693.3|3118
1611684000000|2021-01-26 18:00:00|20709.8|20705.8|20716.1|20712.1|20722.3|20718.3|20687.9|20683.9|2253
1611687600000|2021-01-26 19:00:00|20719.2|20715.2|20716.1|20712.1|20722.3|20718.3|20684.8|20680.8|3224
1611691200000|2021-01-26 20:00:00|20717.6|20713.6|20728.6|20724.6|20747.3|20743.3|20703.6|20699.6|3815
1611694800000|2021-01-26 21:00:00|20731.7|20727.7|20748.9|20744.9|20762.9|20758.9|20719.2|20715.2|3917
1611702000000|2021-01-26 23:00:00|20744.2|20740.2|20725.4|20721.4|20745.8|20741.8|20722.3|20718.3|560
1611705600000|2021-01-27 00:00:00|20727|20723|20708.3|20704.3|20730.1|20726.1|20694.2|20690.2|615
1611709200000|2021-01-27 01:00:00|20709.8|20705.8|20727|20723|20728.6|20724.6|20703.6|20699.6|619
1611712800000|2021-01-27 02:00:00|20728.6|20724.6|20730.1|20726.1|20741.1|20737.1|20720.8|20716.8|293
1611716400000|2021-01-27 03:00:00|20731.7|20727.7|20730.1|20726.1|20736.4|20732.4|20725.4|20721.4|291
1611720000000|2021-01-27 04:00:00|20731.7|20727.7|20737.9|20733.9|20741.1|20737.1|20730.1|20726.1|125
1611723600000|2021-01-27 05:00:00|20734.8|20730.8|20744.2|20740.2|20753.6|20749.6|20734.8|20730.8|473
1611727200000|2021-01-27 06:00:00|20742.6|20738.6|20725.4|20721.4|20750.4|20746.4|20725.4|20721.4|235
1611730800000|2021-01-27 07:00:00|20728.6|20724.6|20719.2|20715.2|20736.4|20732.4|20712.9|20708.9|901
1611734400000|2021-01-27 08:00:00|20722.3|20718.3|20706.7|20702.7|20753.6|20749.6|20706.7|20702.7|1650
1611738000000|2021-01-27 09:00:00|20709.8|20705.8|20700.4|20696.4|20736.4|20732.4|20697.3|20693.3|1598
1611741600000|2021-01-27 10:00:00|20702|20698|20709.8|20705.8|20719.2|20715.2|20677|20673|1334
1611745200000|2021-01-27 11:00:00|20711.4|20707.4|20759.8|20755.8|20766.1|20762.1|20703.6|20699.6|1749
1611748800000|2021-01-27 12:00:00|20762.9|20758.9|20803.6|20799.6|20812.9|20808.9|20756.7|20752.7|7207
1611752400000|2021-01-27 13:00:00|20800.4|20796.4|20812.9|20808.9|20819.2|20815.2|20753.6|20749.6|5984
1611756000000|2021-01-27 14:00:00|20809.8|20805.8|20828.6|20824.6|20875.4|20871.4|20803.6|20799.6|9339
1611759600000|2021-01-27 15:00:00|20825.4|20821.4|20783.3|20779.3|20834.8|20830.8|20762.9|20758.9|7070
1611763200000|2021-01-27 16:00:00|20781.7|20777.7|20806.7|20802.7|20828.6|20824.6|20778.6|20774.6|7087
1611766800000|2021-01-27 17:00:00|20809.8|20805.8|20772.3|20768.3|20825.4|20821.4|20769.2|20765.2|6812
1611770400000|2021-01-27 18:00:00|20778.6|20774.6|20809.8|20805.8|20831.7|20827.7|20775.4|20771.4|4297
1611774000000|2021-01-27 19:00:00|20812.9|20808.9|20792.6|20788.6|20841.1|20837.1|20766.1|20762.1|8229
1611777600000|2021-01-27 20:00:00|20794.2|20790.2|20778.6|20774.6|20806.7|20802.7|20737.9|20733.9|7897
1611781200000|2021-01-27 21:00:00|20777|20773|20809.8|20805.8|20841.1|20837.1|20769.2|20765.2|4912
1611788400000|2021-01-27 23:00:00|20795.8|20791.8|20791.1|20787.1|20822.3|20818.3|20775.4|20771.4|691
1611792000000|2021-01-28 00:00:00|20792.6|20788.6|20786.4|20782.4|20794.2|20790.2|20769.2|20765.2|755
1611795600000|2021-01-28 01:00:00|20787.9|20783.9|20769.2|20765.2|20789.5|20785.5|20753.6|20749.6|802
1611799200000|2021-01-28 02:00:00|20772.3|20768.3|20798.9|20794.9|20808.3|20804.3|20766.1|20762.1|596
1611802800000|2021-01-28 03:00:00|20797.3|20793.3|20808.3|20804.3|20816.1|20812.1|20797.3|20793.3|521
1611806400000|2021-01-28 04:00:00|20806.7|20802.7|20827|20823|20837.9|20833.9|20803.6|20799.6|578
1611810000000|2021-01-28 05:00:00|20828.6|20824.6|20859.8|20855.8|20878.6|20874.6|20822.3|20818.3|1226
1611813600000|2021-01-28 06:00:00|20858.3|20854.3|20864.5|20860.5|20878.6|20874.6|20847.3|20843.3|828
1611817200000|2021-01-28 07:00:00|20866.1|20862.1|20847.3|20843.3|20887.9|20883.9|20841.1|20837.1|1905
1611820800000|2021-01-28 08:00:00|20845.8|20841.8|20887.9|20883.9|20887.9|20883.9|20822.3|20818.3|2556
1611824400000|2021-01-28 09:00:00|20891.1|20887.1|20837.9|20833.9|20891.1|20887.1|20834.8|20830.8|2721
1611828000000|2021-01-28 10:00:00|20839.5|20835.5|20844.2|20840.2|20853.6|20849.6|20831.7|20827.7|1110
1611831600000|2021-01-28 11:00:00|20847.3|20843.3|20844.2|20840.2|20847.3|20843.3|20819.2|20815.2|1280
1611835200000|2021-01-28 12:00:00|20845.8|20841.8|20834.8|20830.8|20847.3|20843.3|20809.8|20805.8|2145
1611838800000|2021-01-28 13:00:00|20833.3|20829.3|20747.3|20743.3|20873.9|20869.9|20742.6|20738.6|7186
1611842400000|2021-01-28 14:00:00|20745.8|20741.8|20684.8|20680.8|20747.3|20743.3|20652|20648|12420
1611846000000|2021-01-28 15:00:00|20686.4|20682.4|20691.1|20687.1|20725.4|20721.4|20669.2|20665.2|12256
1611849600000|2021-01-28 16:00:00|20687.9|20683.9|20641.1|20637.1|20697.3|20693.3|20625.4|20621.4|11945
1611853200000|2021-01-28 17:00:00|20637.9|20633.9|20616.1|20612.1|20650.4|20646.4|20597.3|20593.3|6124
1611856800000|2021-01-28 18:00:00|20614.5|20610.5|20578.6|20574.6|20631.7|20627.7|20547.3|20543.3|6849
1611860400000|2021-01-28 19:00:00|20581.7|20577.7|20619.2|20615.2|20637.9|20633.9|20572.3|20568.3|5547
1611864000000|2021-01-28 20:00:00|20622.3|20618.3|20656.7|20652.7|20669.2|20665.2|20609.8|20605.8|8989
1611867600000|2021-01-28 21:00:00|20658.3|20654.3|20664.5|20660.5|20666.1|20662.1|20619.2|20615.2|5243
1611874800000|2021-01-28 23:00:00|20656.7|20652.7|20655.1|20651.1|20664.5|20660.5|20634.8|20630.8|464
1611878400000|2021-01-29 00:00:00|20652|20648|20619.2|20615.2|20659.8|20655.8|20597.3|20593.3|887
1611882000000|2021-01-29 01:00:00|20617.6|20613.6|20628.6|20624.6|20631.7|20627.7|20603.6|20599.6|546
1611885600000|2021-01-29 02:00:00|20627|20623|20648.9|20644.9|20656.7|20652.7|20619.2|20615.2|953
1611889200000|2021-01-29 03:00:00|20647.3|20643.3|20684.8|20680.8|20684.8|20680.8|20641.1|20637.1|644
1611892800000|2021-01-29 04:00:00|20683.3|20679.3|20669.2|20665.2|20687.9|20683.9|20666.1|20662.1|528
1611896400000|2021-01-29 05:00:00|20672.3|20668.3|20691.1|20687.1|20691.1|20687.1|20669.2|20665.2|484
1611900000000|2021-01-29 06:00:00|20689.5|20685.5|20661.4|20657.4|20703.6|20699.6|20656.7|20652.7|1061
1611903600000|2021-01-29 07:00:00|20659.8|20655.8|20666.1|20662.1|20687.9|20683.9|20644.2|20640.2|1175
1611907200000|2021-01-29 08:00:00|20669.2|20665.2|20600.4|20596.4|20700.4|20696.4|20600.4|20596.4|2309
1611910800000|2021-01-29 09:00:00|20603.6|20599.6|20562.9|20558.9|20609.8|20605.8|20534.8|20530.8|2743
1611914400000|2021-01-29 10:00:00|20564.5|20560.5|20547.3|20543.3|20572.3|20568.3|20531.7|20527.7|2216
1611918000000|2021-01-29 11:00:00|20550.4|20546.4|20556.7|20552.7|20559.8|20555.8|20497.3|20493.3|3845
1611921600000|2021-01-29 12:00:00|20559.8|20555.8|20541.1|20537.1|20562.9|20558.9|20534.8|20530.8|2785
1611925200000|2021-01-29 13:00:00|20537.9|20533.9|20464.5|20460.5|20609.8|20605.8|20428.6|20424.6|11077
1611928800000|2021-01-29 14:00:00|20466.1|20462.1|20498.9|20494.9|20512.9|20508.9|20417.6|20413.6|9274
1611932400000|2021-01-29 15:00:00|20497.3|20493.3|20484.8|20480.8|20547.3|20543.3|20462.9|20458.9|8287
1611936000000|2021-01-29 16:00:00|20487.9|20483.9|20537.9|20533.9|20572.3|20568.3|20484.8|20480.8|7828
1611939600000|2021-01-29 17:00:00|20541.1|20537.1|20562.9|20558.9|20591.1|20587.1|20512.9|20508.9|7942
1611943200000|2021-01-29 18:00:00|20566.1|20562.1|20525.4|20521.4|20566.1|20562.1|20506.7|20502.7|6199
1611946800000|2021-01-29 19:00:00|20523.9|20519.9|20466.1|20462.1|20550.4|20546.4|20462.9|20458.9|13308
1611950400000|2021-01-29 20:00:00|20472.3|20468.3|20534.8|20530.8|20544.2|20540.2|20428.6|20424.6|19671
1611954000000|2021-01-29 21:00:00|20539.5|20535.5|20578.6|20574.6|20584.8|20580.8|20531.7|20527.7|9470
1612134000000|2021-01-31 23:00:00|20594.2|20590.2|20550.4|20546.4|20595.8|20591.8|20534.8|20530.8|2064
1612137600000|2021-02-01 00:00:00|20552|20548|20537.9|20533.9|20559.8|20555.8|20528.6|20524.6|1171
1612141200000|2021-02-01 01:00:00|20534.8|20530.8|20528.6|20524.6|20548.9|20544.9|20519.2|20515.2|1058
1612144800000|2021-02-01 02:00:00|20527|20523|20525.4|20521.4|20527|20523|20517.6|20513.6|656
1612148400000|2021-02-01 03:00:00|20527|20523|20503.6|20499.6|20528.6|20524.6|20500.4|20496.4|627
1612152000000|2021-02-01 04:00:00|20500.4|20496.4|20494.2|20490.2|20502|20498|20491.1|20487.1|462
1612155600000|2021-02-01 05:00:00|20492.6|20488.6|20505.1|20501.1|20509.8|20505.8|20487.9|20483.9|375
1612159200000|2021-02-01 06:00:00|20506.7|20502.7|20520.8|20516.8|20525.4|20521.4|20497.3|20493.3|450
1612162800000|2021-02-01 07:00:00|20519.2|20515.2|20481.7|20477.7|20531.7|20527.7|20478.6|20474.6|1454
1612166400000|2021-02-01 08:00:00|20484.8|20480.8|20480.1|20476.1|20522.3|20518.3|20475.4|20471.4|2406
1612170000000|2021-02-01 09:00:00|20478.6|20474.6|20494.2|20490.2|20508.3|20504.3|20462.9|20458.9|2084
1612173600000|2021-02-01 10:00:00|20497.3|20493.3|20544.2|20540.2|20559.8|20555.8|20491.1|20487.1|3185
1612177200000|2021-02-01 11:00:00|20541.1|20537.1|20531.7|20527.7|20550.4|20546.4|20509.8|20505.8|2444
1612180800000|2021-02-01 12:00:00|20530.1|20526.1|20537.9|20533.9|20537.9|20533.9|20500.4|20496.4|2768
1612184400000|2021-02-01 13:00:00|20534.8|20530.8|20531.7|20527.7|20587.9|20583.9|20500.4|20496.4|8065
1612188000000|2021-02-01 14:00:00|20534.8|20530.8|20523.9|20519.9|20547.3|20543.3|20487.9|20483.9|7777
1612191600000|2021-02-01 15:00:00|20533.3|20529.3|20541.1|20537.1|20548.9|20544.9|20487.9|20483.9|7079
1612195200000|2021-02-01 16:00:00|20537.9|20533.9|20578.6|20574.6|20587.9|20583.9|20534.8|20530.8|8761
1612198800000|2021-02-01 17:00:00|20577|20573|20578.6|20574.6|20597.3|20593.3|20566.1|20562.1|4910
1612202400000|2021-02-01 18:00:00|20581.7|20577.7|20572.3|20568.3|20603.6|20599.6|20553.6|20549.6|3424
1612206000000|2021-02-01 19:00:00|20575.4|20571.4|20531.7|20527.7|20578.6|20574.6|20506.7|20502.7|5221
1612209600000|2021-02-01 20:00:00|20534.8|20530.8|20556.7|20552.7|20578.6|20574.6|20528.6|20524.6|5198
1612213200000|2021-02-01 21:00:00|20562.9|20558.9|20491.1|20487.1|20566.1|20562.1|20481.7|20477.7|8701
1612220400000|2021-02-01 23:00:00|20481.7|20477.7|20473.9|20469.9|20492.6|20488.6|20456.7|20452.7|928
1612224000000|2021-02-02 00:00:00|20472.3|20468.3|20502|20498|20512.9|20508.9|20469.2|20465.2|515
1612227600000|2021-02-02 01:00:00|20503.6|20499.6|20466.1|20462.1|20503.6|20499.6|20450.4|20446.4|938
1612231200000|2021-02-02 02:00:00|20464.5|20460.5|20453.6|20449.6|20475.4|20471.4|20453.6|20449.6|357
1612234800000|2021-02-02 03:00:00|20455.1|20451.1|20489.5|20485.5|20502|20498|20453.6|20449.6|791
1612238400000|2021-02-02 04:00:00|20487.9|20483.9|20473.9|20469.9|20497.3|20493.3|20466.1|20462.1|318
1612242000000|2021-02-02 05:00:00|20472.3|20468.3|20452|20448|20475.4|20471.4|20441.1|20437.1|540
1612245600000|2021-02-02 06:00:00|20453.6|20449.6|20456.7|20452.7|20478.6|20474.6|20447.3|20443.3|562
1612249200000|2021-02-02 07:00:00|20459.8|20455.8|20447.3|20443.3|20478.6|20474.6|20431.7|20427.7|1417
1612252800000|2021-02-02 08:00:00|20450.4|20446.4|20412.9|20408.9|20450.4|20446.4|20378.6|20374.6|3385
1612256400000|2021-02-02 09:00:00|20411.4|20407.4|20412.9|20408.9|20428.6|20424.6|20391.1|20387.1|3395
1612260000000|2021-02-02 10:00:00|20409.8|20405.8|20412.9|20408.9|20417.6|20413.6|20378.6|20374.6|1623
1612263600000|2021-02-02 11:00:00|20411.4|20407.4|20387.9|20383.9|20412.9|20408.9|20384.8|20380.8|1456
1612267200000|2021-02-02 12:00:00|20389.5|20385.5|20372.3|20368.3|20403.6|20399.6|20369.2|20365.2|3440
1612270800000|2021-02-02 13:00:00|20370.8|20366.8|20353.6|20349.6|20387.9|20383.9|20337.9|20333.9|7012
1612274400000|2021-02-02 14:00:00|20356.7|20352.7|20383.3|20379.3|20416.1|20412.1|20347.3|20343.3|10329
1612278000000|2021-02-02 15:00:00|20381.7|20377.7|20384.8|20380.8|20400.4|20396.4|20366.1|20362.1|5870
1612281600000|2021-02-02 16:00:00|20383.3|20379.3|20406.7|20402.7|20425.4|20421.4|20372.3|20368.3|4830
1612285200000|2021-02-02 17:00:00|20409.8|20405.8|20394.2|20390.2|20425.4|20421.4|20394.2|20390.2|3785
1612288800000|2021-02-02 18:00:00|20395.8|20391.8|20412.9|20408.9|20422.3|20418.3|20395.8|20391.8|3010
1612292400000|2021-02-02 19:00:00|20416.1|20412.1|20403.6|20399.6|20434.8|20430.8|20387.9|20383.9|5079
1612296000000|2021-02-02 20:00:00|20406.7|20402.7|20431.7|20427.7|20431.7|20427.7|20400.4|20396.4|5465
1612299600000|2021-02-02 21:00:00|20428.6|20424.6|20425.4|20421.4|20450.4|20446.4|20408.3|20404.3|4696
1612306800000|2021-02-02 23:00:00|20433.3|20429.3|20381.7|20377.7|20433.3|20429.3|20373.9|20369.9|1148
1612310400000|2021-02-03 00:00:00|20383.3|20379.3|20358.3|20354.3|20397.3|20393.3|20356.7|20352.7|646
1612314000000|2021-02-03 01:00:00|20359.8|20355.8|20383.3|20379.3|20387.9|20383.9|20355.1|20351.1|590
1612317600000|2021-02-03 02:00:00|20381.7|20377.7|20384.8|20380.8|20391.1|20387.1|20375.4|20371.4|455
1612321200000|2021-02-03 03:00:00|20387.9|20383.9|20384.8|20380.8|20400.4|20396.4|20381.7|20377.7|386
1612324800000|2021-02-03 04:00:00|20386.4|20382.4|20394.2|20390.2|20397.3|20393.3|20378.6|20374.6|361
1612328400000|2021-02-03 05:00:00|20391.1|20387.1|20394.2|20390.2|20397.3|20393.3|20386.4|20382.4|317
1612332000000|2021-02-03 06:00:00|20395.8|20391.8|20391.1|20387.1|20403.6|20399.6|20387.9|20383.9|392
1612335600000|2021-02-03 07:00:00|20392.6|20388.6|20362.9|20358.9|20397.3|20393.3|20359.8|20355.8|1304
1612339200000|2021-02-03 08:00:00|20364.5|20360.5|20375.4|20371.4|20378.6|20374.6|20347.3|20343.3|1793
1612342800000|2021-02-03 09:00:00|20373.9|20369.9|20348.9|20344.9|20387.9|20383.9|20348.9|20344.9|1489
1612346400000|2021-02-03 10:00:00|20347.3|20343.3|20341.1|20337.1|20359.8|20355.8|20337.9|20333.9|2549
1612350000000|2021-02-03 11:00:00|20337.9|20333.9|20341.1|20337.1|20348.9|20344.9|20322.3|20318.3|1899
1612353600000|2021-02-03 12:00:00|20339.5|20335.5|20350.4|20346.4|20362.9|20358.9|20322.3|20318.3|2171
1612357200000|2021-02-03 13:00:00|20347.3|20343.3|20312.9|20308.9|20350.4|20346.4|20295.8|20291.8|7665
1612360800000|2021-02-03 14:00:00|20316.1|20312.1|20317.6|20313.6|20366.1|20362.1|20306.7|20302.7|6078
1612364400000|2021-02-03 15:00:00|20316.1|20312.1|20297.3|20293.3|20359.8|20355.8|20281.7|20277.7|9252
1612368000000|2021-02-03 16:00:00|20300.4|20296.4|20278.6|20274.6|20337.9|20333.9|20275.4|20271.4|6217
1612371600000|2021-02-03 17:00:00|20281.7|20277.7|20284.8|20280.8|20303.6|20299.6|20269.2|20265.2|4451
1612375200000|2021-02-03 18:00:00|20287.9|20283.9|20294.2|20290.2|20306.7|20302.7|20281.7|20277.7|2887
1612378800000|2021-02-03 19:00:00|20297.3|20293.3|20275.4|20271.4|20297.3|20293.3|20266.1|20262.1|5293
1612382400000|2021-02-03 20:00:00|20272.3|20268.3|20244.2|20240.2|20275.4|20271.4|20231.7|20227.7|8774
1612386000000|2021-02-03 21:00:00|20241.1|20237.1|20219.2|20215.2|20262.9|20258.9|20211.4|20207.4|6113
1612393200000|2021-02-03 23:00:00|20214.5|20210.5|20217.6|20213.6|20219.2|20215.2|20200.4|20196.4|606
1612396800000|2021-02-04 00:00:00|20216.1|20212.1|20203.6|20199.6|20219.2|20215.2|20175.4|20171.4|1454
1612400400000|2021-02-04 01:00:00|20202|20198|20197.3|20193.3|20203.6|20199.6|20175.4|20171.4|1236
1612404000000|2021-02-04 02:00:00|20194.2|20190.2|20187.9|20183.9|20200.4|20196.4|20184.8|20180.8|630
1612407600000|2021-02-04 03:00:00|20189.5|20185.5|20186.4|20182.4|20194.2|20190.2|20172.3|20168.3|1922
1612411200000|2021-02-04 04:00:00|20184.8|20180.8|20194.2|20190.2|20195.8|20191.8|20166.1|20162.1|746
1612414800000|2021-02-04 05:00:00|20197.3|20193.3|20187.9|20183.9|20200.4|20196.4|20181.7|20177.7|626
1612418400000|2021-02-04 06:00:00|20191.1|20187.1|20191.1|20187.1|20203.6|20199.6|20181.7|20177.7|958
1612422000000|2021-02-04 07:00:00|20189.5|20185.5|20219.2|20215.2|20222.3|20218.3|20178.6|20174.6|1563
1612425600000|2021-02-04 08:00:00|20220.8|20216.8|20219.2|20215.2|20234.8|20230.8|20209.8|20205.8|2211
1612429200000|2021-02-04 09:00:00|20220.8|20216.8|20237.9|20233.9|20244.2|20240.2|20216.1|20212.1|1678
1612432800000|2021-02-04 10:00:00|20241.1|20237.1|20222.3|20218.3|20255.1|20251.1|20219.2|20215.2|1821
1612436400000|2021-02-04 11:00:00|20225.4|20221.4|20244.2|20240.2|20247.3|20243.3|20219.2|20215.2|1313
1612440000000|2021-02-04 12:00:00|20241.1|20237.1|20209.8|20205.8|20241.1|20237.1|20169.2|20165.2|4261
1612443600000|2021-02-04 13:00:00|20208.3|20204.3|20172.3|20168.3|20214.5|20210.5|20122.3|20118.3|8256
1612447200000|2021-02-04 14:00:00|20169.2|20165.2|20137.9|20133.9|20191.1|20187.1|20119.2|20115.2|7826
1612450800000|2021-02-04 15:00:00|20136.4|20132.4|20184.8|20180.8|20212.9|20208.9|20128.6|20124.6|11321
1612454400000|2021-02-04 16:00:00|20181.7|20177.7|20191.1|20187.1|20208.3|20204.3|20162.9|20158.9|7224
1612458000000|2021-02-04 17:00:00|20187.9|20183.9|20181.7|20177.7|20195.8|20191.8|20172.3|20168.3|3056
1612461600000|2021-02-04 18:00:00|20184.8|20180.8|20194.2|20190.2|20194.2|20190.2|20173.9|20169.9|2884
1612465200000|2021-02-04 19:00:00|20192.6|20188.6|20187.9|20183.9|20194.2|20190.2|20172.3|20168.3|4657
1612468800000|2021-02-04 20:00:00|20191.1|20187.1|20178.6|20174.6|20203.6|20199.6|20178.6|20174.6|3732
1612472400000|2021-02-04 21:00:00|20175.4|20171.4|20161.4|20157.4|20203.6|20199.6|20147.3|20143.3|6103
1612479600000|2021-02-04 23:00:00|20152|20148|20181.7|20177.7|20181.7|20177.7|20150.4|20146.4|612
1612483200000|2021-02-05 00:00:00|20183.3|20179.3|20191.1|20187.1|20195.8|20191.8|20169.2|20165.2|987
1612486800000|2021-02-05 01:00:00|20194.2|20190.2|20216.1|20212.1|20222.3|20218.3|20194.2|20190.2|1331
1612490400000|2021-02-05 02:00:00|20212.9|20208.9|20222.3|20218.3|20225.4|20221.4|20197.3|20193.3|857
1612494000000|2021-02-05 03:00:00|20220.8|20216.8|20214.5|20210.5|20223.9|20219.9|20203.6|20199.6|597
1612497600000|2021-02-05 04:00:00|20216.1|20212.1|20212.9|20208.9|20219.2|20215.2|20206.7|20202.7|376
1612501200000|2021-02-05 05:00:00|20211.4|20207.4|20200.4|20196.4|20214.5|20210.5|20184.8|20180.8|463
1612504800000|2021-02-05 06:00:00|20197.3|20193.3|20206.7|20202.7|20209.8|20205.8|20187.9|20183.9|340
1612508400000|2021-02-05 07:00:00|20208.3|20204.3|20219.2|20215.2|20231.7|20227.7|20191.1|20187.1|1108
1612512000000|2021-02-05 08:00:00|20216.1|20212.1|20219.2|20215.2|20222.3|20218.3|20183.3|20179.3|2168
1612515600000|2021-02-05 09:00:00|20220.8|20216.8|20194.2|20190.2|20225.4|20221.4|20187.9|20183.9|1080
1612519200000|2021-02-05 10:00:00|20192.6|20188.6|20136.4|20132.4|20197.3|20193.3|20125.4|20121.4|2493
1612522800000|2021-02-05 11:00:00|20134.8|20130.8|20116.1|20112.1|20147.3|20143.3|20103.6|20099.6|2539
1612526400000|2021-02-05 12:00:00|20112.9|20108.9|20094.2|20090.2|20128.6|20124.6|20072.3|20068.3|3865
1612530000000|2021-02-05 13:00:00|20091.1|20087.1|20034.8|20030.8|20159.8|20155.8|20006.7|20002.7|14371
1612533600000|2021-02-05 14:00:00|20037.9|20033.9|20191.1|20187.1|20212.9|20208.9|19984.8|19980.8|18237
1612537200000|2021-02-05 15:00:00|20194.2|20190.2|20137.9|20133.9|20205.1|20201.1|20106.7|20102.7|10122
1612540800000|2021-02-05 16:00:00|20134.8|20130.8|20162.9|20158.9|20175.4|20171.4|20103.6|20099.6|6588
1612544400000|2021-02-05 17:00:00|20159.8|20155.8|20094.2|20090.2|20172.3|20168.3|20084.8|20080.8|6305
1612548000000|2021-02-05 18:00:00|20091.1|20087.1|20091.1|20087.1|20100.4|20096.4|20078.6|20074.6|3627
1612551600000|2021-02-05 19:00:00|20092.6|20088.6|20037.9|20033.9|20098.9|20094.9|20034.8|20030.8|6692
1612555200000|2021-02-05 20:00:00|20041.1|20037.1|20009.8|20005.8|20044.2|20040.2|20006.7|20002.7|8247
1612558800000|2021-02-05 21:00:00|20006.7|20002.7|20034.8|20030.8|20037.9|20033.9|19998.9|19994.9|4217
1612738800000|2021-02-07 23:00:00|19992.6|19988.6|20000.4|19996.4|20012.9|20008.9|19966.1|19962.1|1089
1612742400000|2021-02-08 00:00:00|20003.6|19999.6|19997.3|19993.3|20020.8|20016.8|19981.7|19977.7|928
1612746000000|2021-02-08 01:00:00|19998.9|19994.9|19975.4|19971.4|20006.7|20002.7|19961.4|19957.4|1250
1612749600000|2021-02-08 02:00:00|19977|19973|19975.4|19971.4|19987.9|19983.9|19969.2|19965.2|832
1612753200000|2021-02-08 03:00:00|19977|19973|19966.1|19962.1|19981.7|19977.7|19956.7|19952.7|502
1612756800000|2021-02-08 04:00:00|19967.6|19963.6|19950.4|19946.4|19969.2|19965.2|19937.9|19933.9|902
1612760400000|2021-02-08 05:00:00|19948.9|19944.9|19966.1|19962.1|19970.8|19966.8|19937.9|19933.9|1151
1612764000000|2021-02-08 06:00:00|19969.2|19965.2|19953.6|19949.6|19969.2|19965.2|19947.3|19943.3|838
1612767600000|2021-02-08 07:00:00|19955.1|19951.1|19962.9|19958.9|19978.6|19974.6|19948.9|19944.9|1786
1612771200000|2021-02-08 08:00:00|19958.3|19954.3|19941.1|19937.1|19962.9|19958.9|19919.2|19915.2|4354
1612774800000|2021-02-08 09:00:00|19939.5|19935.5|19966.1|19962.1|19972.3|19968.3|19934.8|19930.8|2534
1612778400000|2021-02-08 10:00:00|19964.5|19960.5|19966.1|19962.1|19969.2|19965.2|19953.6|19949.6|1842
1612782000000|2021-02-08 11:00:00|19962.9|19958.9|19984.8|19980.8|19987.9|19983.9|19944.2|19940.2|1795
1612785600000|2021-02-08 12:00:00|19981.7|19977.7|20003.6|19999.6|20009.8|20005.8|19966.1|19962.1|2279
1612789200000|2021-02-08 13:00:00|20002|19998|20044.2|20040.2|20053.6|20049.6|19959.8|19955.8|8085
1612792800000|2021-02-08 14:00:00|20047.3|20043.3|20012.9|20008.9|20062.9|20058.9|20009.8|20005.8|6953
1612796400000|2021-02-08 15:00:00|20011.4|20007.4|20094.2|20090.2|20100.4|20096.4|20009.8|20005.8|9255
1612800000000|2021-02-08 16:00:00|20097.3|20093.3|20175.4|20171.4|20181.7|20177.7|20091.1|20087.1|8411
1612803600000|2021-02-08 17:00:00|20172.3|20168.3|20144.2|20140.2|20178.6|20174.6|20134.8|20130.8|5111
1612807200000|2021-02-08 18:00:00|20147.3|20143.3|20150.4|20146.4|20155.1|20151.1|20131.7|20127.7|2906
1612810800000|2021-02-08 19:00:00|20147.3|20143.3|20134.8|20130.8|20147.3|20143.3|20134.8|20130.8|2408
1612814400000|2021-02-08 20:00:00|20137.9|20133.9|20094.2|20090.2|20137.9|20133.9|20072.3|20068.3|6394
1612818000000|2021-02-08 21:00:00|20091.1|20087.1|20091.1|20087.1|20097.3|20093.3|20053.6|20049.6|5023
1612825200000|2021-02-08 23:00:00|20098.9|20094.9|20114.5|20110.5|20131.7|20127.7|20098.9|20094.9|736
1612828800000|2021-02-09 00:00:00|20116.1|20112.1|20100.4|20096.4|20128.6|20124.6|20094.2|20090.2|902
1612832400000|2021-02-09 01:00:00|20097.3|20093.3|20100.4|20096.4|20112.9|20108.9|20094.2|20090.2|728
1612836000000|2021-02-09 02:00:00|20102|20098|20141.1|20137.1|20141.1|20137.1|20094.2|20090.2|670
1612839600000|2021-02-09 03:00:00|20142.6|20138.6|20156.7|20152.7|20159.8|20155.8|20137.9|20133.9|793
1612843200000|2021-02-09 04:00:00|20159.8|20155.8|20153.6|20149.6|20169.2|20165.2|20147.3|20143.3|665
1612846800000|2021-02-09 05:00:00|20152|20148|20159.8|20155.8|20166.1|20162.1|20141.1|20137.1|608
1612850400000|2021-02-09 06:00:00|20158.3|20154.3|20153.6|20149.6|20159.8|20155.8|20147.3|20143.3|674
1612854000000|2021-02-09 07:00:00|20155.1|20151.1|20134.8|20130.8|20166.1|20162.1|20128.6|20124.6|1568
1612857600000|2021-02-09 08:00:00|20131.7|20127.7|20206.7|20202.7|20206.7|20202.7|20109.8|20105.8|2223
1612861200000|2021-02-09 09:00:00|20211.4|20207.4|20197.3|20193.3|20219.2|20215.2|20187.9|20183.9|2267
1612864800000|2021-02-09 10:00:00|20195.8|20191.8|20197.3|20193.3|20219.2|20215.2|20187.9|20183.9|1795
1612868400000|2021-02-09 11:00:00|20200.4|20196.4|20184.8|20180.8|20206.7|20202.7|20178.6|20174.6|1187
1612872000000|2021-02-09 12:00:00|20187.9|20183.9|20169.2|20165.2|20191.1|20187.1|20166.1|20162.1|2100
1612875600000|2021-02-09 13:00:00|20170.8|20166.8|20191.1|20187.1|20212.9|20208.9|20169.2|20165.2|6312
1612879200000|2021-02-09 14:00:00|20194.2|20190.2|20184.8|20180.8|20206.7|20202.7|20150.4|20146.4|8246
1612882800000|2021-02-09 15:00:00|20181.7|20177.7|20191.1|20187.1|20220.8|20216.8|20173.9|20169.9|6131
1612886400000|2021-02-09 16:00:00|20192.6|20188.6|20184.8|20180.8|20209.8|20205.8|20169.2|20165.2|5432
1612890000000|2021-02-09 17:00:00|20186.4|20182.4|20161.4|20157.4|20187.9|20183.9|20159.8|20155.8|4525
1612893600000|2021-02-09 18:00:00|20162.9|20158.9|20131.7|20127.7|20172.3|20168.3|20128.6|20124.6|3761
1612897200000|2021-02-09 19:00:00|20134.8|20130.8|20119.2|20115.2|20134.8|20130.8|20103.6|20099.6|5413
1612900800000|2021-02-09 20:00:00|20117.6|20113.6|20103.6|20099.6|20117.6|20113.6|20087.9|20083.9|4114
1612904400000|2021-02-09 21:00:00|20106.7|20102.7|20109.8|20105.8|20116.1|20112.1|20094.2|20090.2|3227
1612911600000|2021-02-09 23:00:00|20114.5|20110.5|20087.9|20083.9|20114.5|20110.5|20081.7|20077.7|493
1612915200000|2021-02-10 00:00:00|20091.1|20087.1|20087.9|20083.9|20103.6|20099.6|20078.6|20074.6|476
1612918800000|2021-02-10 01:00:00|20089.5|20085.5|20087.9|20083.9|20094.2|20090.2|20070.8|20066.8|410
1612922400000|2021-02-10 02:00:00|20086.4|20082.4|20106.7|20102.7|20106.7|20102.7|20081.7|20077.7|297
1612926000000|2021-02-10 03:00:00|20103.6|20099.6|20116.1|20112.1|20122.3|20118.3|20100.4|20096.4|540
1612929600000|2021-02-10 04:00:00|20112.9|20108.9|20103.6|20099.6|20116.1|20112.1|20094.2|20090.2|306
1612933200000|2021-02-10 05:00:00|20102|20098|20103.6|20099.6|20109.8|20105.8|20097.3|20093.3|198
1612936800000|2021-02-10 06:00:00|20102|20098|20123.9|20119.9|20125.4|20121.4|20098.9|20094.9|635
1612940400000|2021-02-10 07:00:00|20122.3|20118.3|20117.6|20113.6|20134.8|20130.8|20097.3|20093.3|1117
1612944000000|2021-02-10 08:00:00|20119.2|20115.2|20119.2|20115.2|20141.1|20137.1|20097.3|20093.3|2130
1612947600000|2021-02-10 09:00:00|20116.1|20112.1|20084.8|20080.8|20120.8|20116.8|20081.7|20077.7|1861
1612951200000|2021-02-10 10:00:00|20083.3|20079.3|20097.3|20093.3|20112.9|20108.9|20081.7|20077.7|1014
1612954800000|2021-02-10 11:00:00|20094.2|20090.2|20062.9|20058.9|20097.3|20093.3|20059.8|20055.8|1333
1612958400000|2021-02-10 12:00:00|20066.1|20062.1|20053.6|20049.6|20078.6|20074.6|20047.3|20043.3|3185
1612962000000|2021-02-10 13:00:00|20055.1|20051.1|20197.3|20193.3|20200.4|20196.4|20037.9|20033.9|11047
1612965600000|2021-02-10 14:00:00|20194.2|20190.2|20183.3|20179.3|20225.4|20221.4|20156.7|20152.7|9403
1612969200000|2021-02-10 15:00:00|20184.8|20180.8|20181.7|20177.7|20225.4|20221.4|20172.3|20168.3|12447
1612972800000|2021-02-10 16:00:00|20184.8|20180.8|20162.9|20158.9|20187.9|20183.9|20150.4|20146.4|5875
1612976400000|2021-02-10 17:00:00|20159.8|20155.8|20178.6|20174.6|20194.2|20190.2|20159.8|20155.8|4686
1612980000000|2021-02-10 18:00:00|20180.1|20176.1|20191.1|20187.1|20197.3|20193.3|20162.9|20158.9|4442
1612983600000|2021-02-10 19:00:00|20187.9|20183.9|20212.9|20208.9|20216.1|20212.1|20178.6|20174.6|4938
1612987200000|2021-02-10 20:00:00|20209.8|20205.8|20234.8|20230.8|20237.9|20233.9|20200.4|20196.4|4328
1612990800000|2021-02-10 21:00:00|20237.9|20233.9|20259.8|20255.8|20266.1|20262.1|20237.9|20233.9|4474
1612998000000|2021-02-10 23:00:00|20253.6|20249.6|20231.7|20227.7|20262.9|20258.9|20227|20223|538
1613001600000|2021-02-11 00:00:00|20230.1|20226.1|20248.9|20244.9|20250.4|20246.4|20227|20223|585
1613005200000|2021-02-11 01:00:00|20250.4|20246.4|20253.6|20249.6|20253.6|20249.6|20244.2|20240.2|232
1613008800000|2021-02-11 02:00:00|20252|20248|20256.7|20252.7|20256.7|20252.7|20247.3|20243.3|351
1613012400000|2021-02-11 03:00:00|20253.6|20249.6|20237.9|20233.9|20256.7|20252.7|20234.8|20230.8|266
1613016000000|2021-02-11 04:00:00|20239.5|20235.5|20244.2|20240.2|20247.3|20243.3|20231.7|20227.7|368
1613019600000|2021-02-11 05:00:00|20241.1|20237.1|20241.1|20237.1|20244.2|20240.2|20234.8|20230.8|99
1613023200000|2021-02-11 06:00:00|20237.9|20233.9|20231.7|20227.7|20241.1|20237.1|20228.6|20224.6|193
1613026800000|2021-02-11 07:00:00|20230.1|20226.1|20244.2|20240.2|20250.4|20246.4|20228.6|20224.6|769
1613030400000|2021-02-11 08:00:00|20241.1|20237.1|20269.2|20265.2|20309.8|20305.8|20241.1|20237.1|3021
1613034000000|2021-02-11 09:00:00|20266.1|20262.1|20287.9|20283.9|20294.2|20290.2|20262.9|20258.9|1802
1613037600000|2021-02-11 10:00:00|20284.8|20280.8|20258.3|20254.3|20287.9|20283.9|20256.7|20252.7|1791
1613041200000|2021-02-11 11:00:00|20256.7|20252.7|20242.6|20238.6|20262.9|20258.9|20237.9|20233.9|1894
1613044800000|2021-02-11 12:00:00|20244.2|20240.2|20275.4|20271.4|20278.6|20274.6|20228.6|20224.6|2443
1613048400000|2021-02-11 13:00:00|20272.3|20268.3|20247.3|20243.3|20272.3|20268.3|20212.9|20208.9|6848
1613052000000|2021-02-11 14:00:00|20248.9|20244.9|20231.7|20227.7|20248.9|20244.9|20194.2|20190.2|8151
1613055600000|2021-02-11 15:00:00|20230.1|20226.1|20203.6|20199.6|20241.1|20237.1|20200.4|20196.4|6906
1613059200000|2021-02-11 16:00:00|20206.7|20202.7|20162.9|20158.9|20206.7|20202.7|20147.3|20143.3|11649
1613062800000|2021-02-11 17:00:00|20166.1|20162.1|20192.6|20188.6|20216.1|20212.1|20159.8|20155.8|12086
1613066400000|2021-02-11 18:00:00|20194.2|20190.2|20108.3|20104.3|20197.3|20193.3|20100.4|20096.4|13498
1613070000000|2021-02-11 19:00:00|20106.7|20102.7|20137.9|20133.9|20150.4|20146.4|20105.1|20101.1|10563
1613073600000|2021-02-11 20:00:00|20139.5|20135.5|20137.9|20133.9|20147.3|20143.3|20125.4|20121.4|5917
1613077200000|2021-02-11 21:00:00|20134.8|20130.8|20106.7|20102.7|20141.1|20137.1|20094.2|20090.2|5209
1613084400000|2021-02-11 23:00:00|20109.8|20105.8|20119.2|20115.2|20128.6|20124.6|20108.3|20104.3|599
1613088000000|2021-02-12 00:00:00|20117.6|20113.6|20122.3|20118.3|20128.6|20124.6|20109.8|20105.8|543
1613091600000|2021-02-12 01:00:00|20123.9|20119.9|20125.4|20121.4|20128.6|20124.6|20112.9|20108.9|426
1613095200000|2021-02-12 02:00:00|20128.6|20124.6|20141.1|20137.1|20141.1|20137.1|20125.4|20121.4|336
1613098800000|2021-02-12 03:00:00|20137.9|20133.9|20144.2|20140.2|20150.4|20146.4|20133.3|20129.3|811
1613102400000|2021-02-12 04:00:00|20142.6|20138.6|20137.9|20133.9|20150.4|20146.4|20137.9|20133.9|382
1613106000000|2021-02-12 05:00:00|20136.4|20132.4|20141.1|20137.1|20147.3|20143.3|20128.6|20124.6|514
1613109600000|2021-02-12 06:00:00|20142.6|20138.6|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|324
1613113200000|2021-02-12 07:00:00|20137.9|20133.9|20128.6|20124.6|20150.4|20146.4|20112.9|20108.9|1610
1613116800000|2021-02-12 08:00:00|20127|20123|20153.6|20149.6|20175.4|20171.4|20116.1|20112.1|2413
1613120400000|2021-02-12 09:00:00|20155.1|20151.1|20147.3|20143.3|20159.8|20155.8|20144.2|20140.2|1050
1613124000000|2021-02-12 10:00:00|20145.8|20141.8|20144.2|20140.2|20166.1|20162.1|20141.1|20137.1|793
1613127600000|2021-02-12 11:00:00|20141.1|20137.1|20134.8|20130.8|20150.4|20146.4|20131.7|20127.7|759
1613131200000|2021-02-12 12:00:00|20131.7|20127.7|20066.1|20062.1|20134.8|20130.8|20045.8|20041.8|4442
1613134800000|2021-02-12 13:00:00|20067.6|20063.6|19984.8|19980.8|20067.6|20063.6|19937.9|19933.9|13450
1613138400000|2021-02-12 14:00:00|19987.9|19983.9|19937.9|19933.9|19997.3|19993.3|19925.4|19921.4|10506
1613142000000|2021-02-12 15:00:00|19939.5|19935.5|19978.6|19974.6|19994.2|19990.2|19925.4|19921.4|9103
1613145600000|2021-02-12 16:00:00|19980.1|19976.1|19978.6|19974.6|20016.1|20012.1|19966.1|19962.1|5887
1613149200000|2021-02-12 17:00:00|19977|19973|19931.7|19927.7|19978.6|19974.6|19922.3|19918.3|4841
1613152800000|2021-02-12 18:00:00|19928.6|19924.6|19928.6|19924.6|19959.8|19955.8|19922.3|19918.3|6017
1613156400000|2021-02-12 19:00:00|19931.7|19927.7|19916.1|19912.1|19941.1|19937.1|19912.9|19908.9|6485
1613160000000|2021-02-12 20:00:00|19912.9|19908.9|19891.1|19887.1|19916.1|19912.1|19878.6|19874.6|6371
1613163600000|2021-02-12 21:00:00|19894.2|19890.2|19881.7|19877.7|19900.4|19896.4|19872.3|19868.3|3535
1613343600000|2021-02-14 23:00:00|19858.3|19854.3|19794.2|19790.2|19869.2|19865.2|19773.9|19769.9|1478
1613347200000|2021-02-15 00:00:00|19791.1|19787.1|19795.8|19791.8|19798.9|19794.9|19766.1|19762.1|992
1613350800000|2021-02-15 01:00:00|19797.3|19793.3|19794.2|19790.2|19806.7|19802.7|19784.8|19780.8|390
1613354400000|2021-02-15 02:00:00|19792.6|19788.6|19778.6|19774.6|19794.2|19790.2|19769.2|19765.2|349
1613358000000|2021-02-15 03:00:00|19777|19773|19744.2|19740.2|19778.6|19774.6|19736.4|19732.4|809
1613361600000|2021-02-15 04:00:00|19741.1|19737.1|19739.5|19735.5|19742.6|19738.6|19728.6|19724.6|429
1613365200000|2021-02-15 05:00:00|19741.1|19737.1|19734.8|19730.8|19747.3|19743.3|19731.7|19727.7|587
1613368800000|2021-02-15 06:00:00|19731.7|19727.7|19686.4|19682.4|19731.7|19727.7|19658.3|19654.3|1580
1613372400000|2021-02-15 07:00:00|19684.8|19680.8|19706.7|19702.7|19709.8|19705.8|19669.2|19665.2|1983
1613376000000|2021-02-15 08:00:00|19705.1|19701.1|19744.2|19740.2|19750.4|19746.4|19702|19698|1997
1613379600000|2021-02-15 09:00:00|19741.1|19737.1|19734.8|19730.8|19753.6|19749.6|19716.1|19712.1|1809
1613383200000|2021-02-15 10:00:00|19736.4|19732.4|19769.2|19765.2|19769.2|19765.2|19719.2|19715.2|2121
1613386800000|2021-02-15 11:00:00|19766.1|19762.1|19791.1|19787.1|19794.2|19790.2|19759.8|19755.8|1359
1613390400000|2021-02-15 12:00:00|19794.2|19790.2|19770.8|19766.8|19802|19798|19770.8|19766.8|982
1613394000000|2021-02-15 13:00:00|19772.3|19768.3|19767.6|19763.6|19787.9|19783.9|19758.3|19754.3|1552
1613397600000|2021-02-15 14:00:00|19769.2|19765.2|19819.2|19815.2|19819.2|19815.2|19758.3|19754.3|1894
1613401200000|2021-02-15 15:00:00|19817.6|19813.6|19819.2|19815.2|19825.4|19821.4|19809.8|19805.8|1752
1613404800000|2021-02-15 16:00:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19806.7|19802.7|944
1613408400000|2021-02-15 17:00:00|19817.6|19813.6|19808.3|19804.3|19817.6|19813.6|19794.2|19790.2|779
1613430000000|2021-02-15 23:00:00|19820.8|19816.8|19787.9|19783.9|19837.9|19833.9|19781.7|19777.7|1180
1613433600000|2021-02-16 00:00:00|19789.5|19785.5|19786.4|19782.4|19828.6|19824.6|19784.8|19780.8|1452
1613437200000|2021-02-16 01:00:00|19784.8|19780.8|19809.8|19805.8|19822.3|19818.3|19778.6|19774.6|1316
1613440800000|2021-02-16 02:00:00|19806.7|19802.7|19787.9|19783.9|19817.6|19813.6|19784.8|19780.8|825
1613444400000|2021-02-16 03:00:00|19786.4|19782.4|19794.2|19790.2|19803.6|19799.6|19786.4|19782.4|710
1613448000000|2021-02-16 04:00:00|19792.6|19788.6|19791.1|19787.1|19800.4|19796.4|19781.7|19777.7|432
1613451600000|2021-02-16 05:00:00|19794.2|19790.2|19820.8|19816.8|19825.4|19821.4|19789.5|19785.5|948
1613455200000|2021-02-16 06:00:00|19819.2|19815.2|19837.9|19833.9|19841.1|19837.1|19811.4|19807.4|863
1613458800000|2021-02-16 07:00:00|19836.4|19832.4|19850.4|19846.4|19858.3|19854.3|19794.2|19790.2|1714
1613462400000|2021-02-16 08:00:00|19847.3|19843.3|19822.3|19818.3|19848.9|19844.9|19806.7|19802.7|2501
1613466000000|2021-02-16 09:00:00|19819.2|19815.2|19787.9|19783.9|19828.6|19824.6|19787.9|19783.9|2099
1613469600000|2021-02-16 10:00:00|19784.8|19780.8|19766.1|19762.1|19787.9|19783.9|19756.7|19752.7|2135
1613473200000|2021-02-16 11:00:00|19764.5|19760.5|19641.1|19637.1|19772.3|19768.3|19641.1|19637.1|5267
1613476800000|2021-02-16 12:00:00|19644.2|19640.2|19731.7|19727.7|19753.6|19749.6|19644.2|19640.2|5573
1613480400000|2021-02-16 13:00:00|19728.6|19724.6|19684.8|19680.8|19756.7|19752.7|19641.1|19637.1|12576
1613484000000|2021-02-16 14:00:00|19683.3|19679.3|19637.9|19633.9|19697.3|19693.3|19616.1|19612.1|12279
1613487600000|2021-02-16 15:00:00|19641.1|19637.1|19625.4|19621.4|19687.9|19683.9|19606.7|19602.7|17245
1613491200000|2021-02-16 16:00:00|19622.3|19618.3|19575.4|19571.4|19625.4|19621.4|19555.1|19551.1|12261
1613494800000|2021-02-16 17:00:00|19573.9|19569.9|19606.7|19602.7|19625.4|19621.4|19556.7|19552.7|10990
1613498400000|2021-02-16 18:00:00|19603.6|19599.6|19609.8|19605.8|19628.6|19624.6|19603.6|19599.6|3976
1613502000000|2021-02-16 19:00:00|19608.3|19604.3|19578.6|19574.6|19627|19623|19577|19573|7026
1613505600000|2021-02-16 20:00:00|19581.7|19577.7|19606.7|19602.7|19606.7|19602.7|19559.8|19555.8|8147
1613509200000|2021-02-16 21:00:00|19605.1|19601.1|19561.4|19557.4|19609.8|19605.8|19561.4|19557.4|5180
1613516400000|2021-02-16 23:00:00|19572.3|19568.3|19519.2|19515.2|19577|19573|19512.9|19508.9|1643
1613520000000|2021-02-17 00:00:00|19516.1|19512.1|19595.8|19591.8|19595.8|19591.8|19491.1|19487.1|1979
1613523600000|2021-02-17 01:00:00|19597.3|19593.3|19609.8|19605.8|19653.6|19649.6|19587.9|19583.9|1797
1613527200000|2021-02-17 02:00:00|19606.7|19602.7|19637.9|19633.9|19647.3|19643.3|19606.7|19602.7|800
1613530800000|2021-02-17 03:00:00|19641.1|19637.1|19628.6|19624.6|19644.2|19640.2|19620.8|19616.8|679
1613534400000|2021-02-17 04:00:00|19630.1|19626.1|19642.6|19638.6|19647.3|19643.3|19619.2|19615.2|532
1613538000000|2021-02-17 05:00:00|19641.1|19637.1|19619.2|19615.2|19644.2|19640.2|19597.3|19593.3|706
1613541600000|2021-02-17 06:00:00|19622.3|19618.3|19592.6|19588.6|19625.4|19621.4|19587.9|19583.9|689
1613545200000|2021-02-17 07:00:00|19594.2|19590.2|19597.3|19593.3|19616.1|19612.1|19556.7|19552.7|2714
1613548800000|2021-02-17 08:00:00|19595.8|19591.8|19697.3|19693.3|19703.6|19699.6|19572.3|19568.3|4348
1613552400000|2021-02-17 09:00:00|19695.8|19691.8|19669.2|19665.2|19703.6|19699.6|19662.9|19658.9|3016
1613556000000|2021-02-17 10:00:00|19666.1|19662.1|19681.7|19677.7|19703.6|19699.6|19666.1|19662.1|2331
1613559600000|2021-02-17 11:00:00|19680.1|19676.1|19667.6|19663.6|19681.7|19677.7|19644.2|19640.2|1923
1613563200000|2021-02-17 12:00:00|19666.1|19662.1|19637.9|19633.9|19666.1|19662.1|19628.6|19624.6|1060
1613566800000|2021-02-17 13:00:00|19642.6|19638.6|19681.7|19677.7|19712.9|19708.9|19558.3|19554.3|16165
1613570400000|2021-02-17 14:00:00|19680.1|19676.1|19753.6|19749.6|19797.3|19793.3|19666.1|19662.1|21574
1613574000000|2021-02-17 15:00:00|19750.4|19746.4|19728.6|19724.6|19794.2|19790.2|19722.3|19718.3|14709
1613577600000|2021-02-17 16:00:00|19731.7|19727.7|19741.1|19737.1|19781.7|19777.7|19728.6|19724.6|9008
1613581200000|2021-02-17 17:00:00|19744.2|19740.2|19716.1|19712.1|19769.2|19765.2|19709.8|19705.8|9943
1613584800000|2021-02-17 18:00:00|19719.2|19715.2|19641.1|19637.1|19737.9|19733.9|19631.7|19627.7|14826
1613588400000|2021-02-17 19:00:00|19637.9|19633.9|19647.3|19643.3|19672.3|19668.3|19603.6|19599.6|9725
1613592000000|2021-02-17 20:00:00|19648.9|19644.9|19716.1|19712.1|19722.3|19718.3|19647.3|19643.3|5984
1613595600000|2021-02-17 21:00:00|19717.6|19713.6|19761.4|19757.4|19766.1|19762.1|19700.4|19696.4|5675
1613602800000|2021-02-17 23:00:00|19769.2|19765.2|19758.3|19754.3|19795.8|19791.8|19756.7|19752.7|858
1613606400000|2021-02-18 00:00:00|19756.7|19752.7|19797.3|19793.3|19811.4|19807.4|19731.7|19727.7|1200
1613610000000|2021-02-18 01:00:00|19798.9|19794.9|19781.7|19777.7|19809.8|19805.8|19769.2|19765.2|905
1613613600000|2021-02-18 02:00:00|19783.3|19779.3|19733.3|19729.3|19787.9|19783.9|19728.6|19724.6|868
1613617200000|2021-02-18 03:00:00|19734.8|19730.8|19766.1|19762.1|19769.2|19765.2|19728.6|19724.6|854
1613620800000|2021-02-18 04:00:00|19769.2|19765.2|19744.2|19740.2|19784.8|19780.8|19744.2|19740.2|737
1613624400000|2021-02-18 05:00:00|19747.3|19743.3|19745.8|19741.8|19753.6|19749.6|19728.6|19724.6|688
1613628000000|2021-02-18 06:00:00|19747.3|19743.3|19731.7|19727.7|19747.3|19743.3|19716.1|19712.1|428
1613631600000|2021-02-18 07:00:00|19734.8|19730.8|19747.3|19743.3|19753.6|19749.6|19716.1|19712.1|1853
1613635200000|2021-02-18 08:00:00|19750.4|19746.4|19716.1|19712.1|19753.6|19749.6|19684.8|19680.8|2815
1613638800000|2021-02-18 09:00:00|19719.2|19715.2|19675.4|19671.4|19728.6|19724.6|19656.7|19652.7|3688
1613642400000|2021-02-18 10:00:00|19673.9|19669.9|19687.9|19683.9|19691.1|19687.1|19641.1|19637.1|3704
1613646000000|2021-02-18 11:00:00|19691.1|19687.1|19641.1|19637.1|19706.7|19702.7|19641.1|19637.1|2572
1613649600000|2021-02-18 12:00:00|19644.2|19640.2|19600.4|19596.4|19647.3|19643.3|19597.3|19593.3|5107
1613653200000|2021-02-18 13:00:00|19603.6|19599.6|19594.2|19590.2|19628.6|19624.6|19580.1|19576.1|7111
1613656800000|2021-02-18 14:00:00|19591.1|19587.1|19534.8|19530.8|19591.1|19587.1|19519.2|19515.2|14697
1613660400000|2021-02-18 15:00:00|19533.3|19529.3|19669.2|19665.2|19672.3|19668.3|19512.9|19508.9|14373
1613664000000|2021-02-18 16:00:00|19666.1|19662.1|19666.1|19662.1|19684.8|19680.8|19631.7|19627.7|24775
1613667600000|2021-02-18 17:00:00|19662.9|19658.9|19631.7|19627.7|19687.9|19683.9|19628.6|19624.6|18288
1613671200000|2021-02-18 18:00:00|19633.3|19629.3|19634.8|19630.8|19648.9|19644.9|19597.3|19593.3|11795
1613674800000|2021-02-18 19:00:00|19631.7|19627.7|19612.9|19608.9|19669.2|19665.2|19606.7|19602.7|8349
1613678400000|2021-02-18 20:00:00|19616.1|19612.1|19631.7|19627.7|19637.9|19633.9|19603.6|19599.6|5434
1613682000000|2021-02-18 21:00:00|19628.6|19624.6|19584.8|19580.8|19631.7|19627.7|19572.3|19568.3|4527
1613689200000|2021-02-18 23:00:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19583.3|19579.3|768
1613692800000|2021-02-19 00:00:00|19608.3|19604.3|19597.3|19593.3|19616.1|19612.1|19583.3|19579.3|602
1613696400000|2021-02-19 01:00:00|19600.4|19596.4|19628.6|19624.6|19647.3|19643.3|19600.4|19596.4|1242
1613700000000|2021-02-19 02:00:00|19627|19623|19637.9|19633.9|19647.3|19643.3|19612.9|19608.9|982
1613703600000|2021-02-19 03:00:00|19641.1|19637.1|19647.3|19643.3|19653.6|19649.6|19634.8|19630.8|963
1613707200000|2021-02-19 04:00:00|19644.2|19640.2|19628.6|19624.6|19650.4|19646.4|19619.2|19615.2|735
1613710800000|2021-02-19 05:00:00|19627|19623|19594.2|19590.2|19627|19623|19586.4|19582.4|908
1613714400000|2021-02-19 06:00:00|19597.3|19593.3|19541.1|19537.1|19603.6|19599.6|19541.1|19537.1|1644
1613718000000|2021-02-19 07:00:00|19537.9|19533.9|19541.1|19537.1|19547.3|19543.3|19516.1|19512.1|2698
1613721600000|2021-02-19 08:00:00|19542.6|19538.6|19569.2|19565.2|19609.8|19605.8|19541.1|19537.1|3062
1613725200000|2021-02-19 09:00:00|19566.1|19562.1|19559.8|19555.8|19594.2|19590.2|19537.9|19533.9|4223
1613728800000|2021-02-19 10:00:00|19558.3|19554.3|19536.4|19532.4|19569.2|19565.2|19534.8|19530.8|2134
1613732400000|2021-02-19 11:00:00|19537.9|19533.9|19556.7|19552.7|19575.4|19571.4|19534.8|19530.8|1488
1613736000000|2021-02-19 12:00:00|19553.6|19549.6|19541.1|19537.1|19556.7|19552.7|19528.6|19524.6|3280
1613739600000|2021-02-19 13:00:00|19539.5|19535.5|19491.1|19487.1|19556.7|19552.7|19481.7|19477.7|21520
1613743200000|2021-02-19 14:00:00|19487.9|19483.9|19469.2|19465.2|19508.3|19504.3|19459.8|19455.8|10761
1613746800000|2021-02-19 15:00:00|19462.9|19458.9|19431.7|19427.7|19478.6|19474.6|19394.2|19390.2|32344
1613750400000|2021-02-19 16:00:00|19428.6|19424.6|19395.8|19391.8|19450.4|19446.4|19387.9|19383.9|48194
1613754000000|2021-02-19 17:00:00|19394.2|19390.2|19375.4|19371.4|19397.3|19393.3|19337.9|19333.9|26070
1613757600000|2021-02-19 18:00:00|19372.3|19368.3|19361.4|19357.4|19381.7|19377.7|19309.8|19305.8|15683
1613761200000|2021-02-19 19:00:00|19362.9|19358.9|19362.9|19358.9|19384.8|19380.8|19345.8|19341.8|11737
1613764800000|2021-02-19 20:00:00|19359.8|19355.8|19372.3|19368.3|19375.4|19371.4|19341.1|19337.1|16527
1613768400000|2021-02-19 21:00:00|19375.4|19371.4|19377|19373|19387.9|19383.9|19369.2|19365.2|2426
1613948400000|2021-02-21 23:00:00|19339.5|19335.5|19309.8|19305.8|19339.5|19335.5|19256.7|19252.7|2274
1613952000000|2021-02-22 00:00:00|19312.9|19308.9|19311.4|19307.4|19347.3|19343.3|19297.3|19293.3|1604
1613955600000|2021-02-22 01:00:00|19312.9|19308.9|19237.9|19233.9|19312.9|19308.9|19234.8|19230.8|2569
1613959200000|2021-02-22 02:00:00|19241.1|19237.1|19277|19273|19303.6|19299.6|19187.9|19183.9|2912
1613962800000|2021-02-22 03:00:00|19275.4|19271.4|19228.6|19224.6|19287.9|19283.9|19212.9|19208.9|2787
1613966400000|2021-02-22 04:00:00|19230.1|19226.1|19219.2|19215.2|19241.1|19237.1|19194.2|19190.2|1098
1613970000000|2021-02-22 05:00:00|19216.1|19212.1|19236.4|19232.4|19237.9|19233.9|19197.3|19193.3|2171
1613973600000|2021-02-22 06:00:00|19234.8|19230.8|19195.8|19191.8|19248.9|19244.9|19187.9|19183.9|1034
1613977200000|2021-02-22 07:00:00|19197.3|19193.3|19219.2|19215.2|19270.8|19266.8|19194.2|19190.2|4581
1613980800000|2021-02-22 08:00:00|19225.4|19221.4|19295.8|19291.8|19295.8|19291.8|19187.9|19183.9|8402
1613984400000|2021-02-22 09:00:00|19294.2|19290.2|19297.3|19293.3|19306.7|19302.7|19231.7|19227.7|7257
1613988000000|2021-02-22 10:00:00|19298.9|19294.9|19297.3|19293.3|19331.7|19327.7|19294.2|19290.2|4541
1613991600000|2021-02-22 11:00:00|19294.2|19290.2|19278.6|19274.6|19325.4|19321.4|19275.4|19271.4|2976
1613995200000|2021-02-22 12:00:00|19275.4|19271.4|19272.3|19268.3|19287.9|19283.9|19237.9|19233.9|11473
1613998800000|2021-02-22 13:00:00|19270.8|19266.8|19366.1|19362.1|19403.6|19399.6|19269.2|19265.2|21152
1614002400000|2021-02-22 14:00:00|19364.5|19360.5|19394.2|19390.2|19428.6|19424.6|19306.7|19302.7|92109
1614006000000|2021-02-22 15:00:00|19395.8|19391.8|19381.7|19377.7|19428.6|19424.6|19331.7|19327.7|72684
1614009600000|2021-02-22 16:00:00|19378.6|19374.6|19344.2|19340.2|19381.7|19377.7|19322.3|19318.3|18363
1614013200000|2021-02-22 17:00:00|19341.1|19337.1|19275.4|19271.4|19350.4|19346.4|19269.2|19265.2|78750
1614016800000|2021-02-22 18:00:00|19272.3|19268.3|19241.1|19237.1|19300.4|19296.4|19234.8|19230.8|29438
1614020400000|2021-02-22 19:00:00|19244.2|19240.2|19209.8|19205.8|19253.6|19249.6|19200.4|19196.4|33041
1614024000000|2021-02-22 20:00:00|19206.7|19202.7|19212.9|19208.9|19231.7|19227.7|19152|19148|21567
1614027600000|2021-02-22 21:00:00|19209.8|19205.8|19223.9|19219.9|19237.9|19233.9|19191.1|19187.1|6255
1614034800000|2021-02-22 23:00:00|19225.4|19221.4|19278.6|19274.6|19294.2|19290.2|19225.4|19221.4|507
1614038400000|2021-02-23 00:00:00|19277|19273|19281.7|19277.7|19291.1|19287.1|19262.9|19258.9|381
1614042000000|2021-02-23 01:00:00|19280.1|19276.1|19237.9|19233.9|19283.3|19279.3|19237.9|19233.9|427
1614045600000|2021-02-23 02:00:00|19239.5|19235.5|19266.1|19262.1|19275.4|19271.4|19237.9|19233.9|596
1614049200000|2021-02-23 03:00:00|19267.6|19263.6|19266.1|19262.1|19294.2|19290.2|19262.9|19258.9|387
1614052800000|2021-02-23 04:00:00|19272.3|19268.3|19259.8|19255.8|19272.3|19268.3|19255.1|19251.1|166
1614056400000|2021-02-23 05:00:00|19258.3|19254.3|19255.1|19251.1|19266.1|19262.1|19250.4|19246.4|121
1614060000000|2021-02-23 06:00:00|19253.6|19249.6|19247.3|19243.3|19253.6|19249.6|19237.9|19233.9|822
1614063600000|2021-02-23 07:00:00|19244.2|19240.2|19212.9|19208.9|19275.4|19271.4|19187.9|19183.9|3552
1614067200000|2021-02-23 08:00:00|19206.7|19202.7|19134.8|19130.8|19244.2|19240.2|19134.8|19130.8|4877
1614070800000|2021-02-23 09:00:00|19137.9|19133.9|19161.4|19157.4|19166.1|19162.1|19116.1|19112.1|5243
1614074400000|2021-02-23 10:00:00|19162.9|19158.9|19225.4|19221.4|19234.8|19230.8|19150.4|19146.4|4944
1614078000000|2021-02-23 11:00:00|19227|19223|19169.2|19165.2|19231.7|19227.7|19162.9|19158.9|12406
1614081600000|2021-02-23 12:00:00|19170.8|19166.8|19181.7|19177.7|19205.1|19201.1|19169.2|19165.2|13846
1614085200000|2021-02-23 13:00:00|19187.9|19183.9|19144.2|19140.2|19209.8|19205.8|19128.6|19124.6|32281
1614088800000|2021-02-23 14:00:00|19147.3|19143.3|19172.3|19168.3|19237.9|19233.9|19094.2|19090.2|36802
1614092400000|2021-02-23 15:00:00|19173.9|19169.9|19200.4|19196.4|19256.7|19252.7|19075.4|19071.4|56826
1614096000000|2021-02-23 16:00:00|19203.6|19199.6|19169.2|19165.2|19206.7|19202.7|19134.8|19130.8|44286
1614099600000|2021-02-23 17:00:00|19175.4|19171.4|19137.9|19133.9|19202|19198|19122.3|19118.3|21553
1614103200000|2021-02-23 18:00:00|19139.5|19135.5|19150.4|19146.4|19184.8|19180.8|19116.1|19112.1|49821
1614106800000|2021-02-23 19:00:00|19152|19148|19150.4|19146.4|19166.1|19162.1|19131.7|19127.7|22800
1614110400000|2021-02-23 20:00:00|19153.6|19149.6|19162.9|19158.9|19178.6|19174.6|19112.9|19108.9|64954
1614114000000|2021-02-23 21:00:00|19159.8|19155.8|19214.5|19210.5|19228.6|19224.6|19150.4|19146.4|12509
1614121200000|2021-02-23 23:00:00|19216.1|19212.1|19206.7|19202.7|19272.3|19268.3|19191.1|19187.1|2779
1614124800000|2021-02-24 00:00:00|19208.3|19204.3|19203.6|19199.6|19209.8|19205.8|19178.6|19174.6|1127
1614128400000|2021-02-24 01:00:00|19202|19198|19194.2|19190.2|19228.6|19224.6|19150.4|19146.4|3768
1614132000000|2021-02-24 02:00:00|19195.8|19191.8|19230.1|19226.1|19247.3|19243.3|19184.8|19180.8|1255
1614135600000|2021-02-24 03:00:00|19228.6|19224.6|19212.9|19208.9|19241.1|19237.1|19209.8|19205.8|962
1614139200000|2021-02-24 04:00:00|19209.8|19205.8|19241.1|19237.1|19259.8|19255.8|19200.4|19196.4|1618
1614142800000|2021-02-24 05:00:00|19239.5|19235.5|19247.3|19243.3|19247.3|19243.3|19214.5|19210.5|1766
1614146400000|2021-02-24 06:00:00|19245.8|19241.8|19261.4|19257.4|19262.9|19258.9|19237.9|19233.9|1103
1614150000000|2021-02-24 07:00:00|19259.8|19255.8|19216.1|19212.1|19259.8|19255.8|19200.4|19196.4|3337
1614153600000|2021-02-24 08:00:00|19219.2|19215.2|19106.7|19102.7|19237.9|19233.9|19103.6|19099.6|8543
1614157200000|2021-02-24 09:00:00|19105.1|19101.1|19075.4|19071.4|19125.4|19121.4|19058.3|19054.3|9161
1614160800000|2021-02-24 10:00:00|19072.3|19068.3|19066.1|19062.1|19091.1|19087.1|19059.8|19055.8|4636
1614164400000|2021-02-24 11:00:00|19069.2|19065.2|19041.1|19037.1|19069.2|19065.2|19012.9|19008.9|7957
1614168000000|2021-02-24 12:00:00|19042.6|19038.6|18987.9|18983.9|19062.9|19058.9|18962.9|18958.9|24299
1614171600000|2021-02-24 13:00:00|18984.8|18980.8|18875.4|18871.4|19003.6|18999.6|18819.2|18815.2|25526
1614175200000|2021-02-24 14:00:00|18877|18873|18847.3|18843.3|18887.9|18883.9|18803.6|18799.6|32802
1614178800000|2021-02-24 15:00:00|18844.2|18840.2|18981.7|18977.7|18981.7|18977.7|18831.7|18827.7|44253
1614182400000|2021-02-24 16:00:00|18980.1|18976.1|19028.6|19024.6|19034.8|19030.8|18934.8|18930.8|39171
1614186000000|2021-02-24 17:00:00|19025.4|19021.4|19062.9|19058.9|19081.7|19077.7|19006.7|19002.7|94584
1614189600000|2021-02-24 18:00:00|19059.8|19055.8|19003.6|18999.6|19075.4|19071.4|18994.2|18990.2|12388
1614193200000|2021-02-24 19:00:00|19002|18998|18997.3|18993.3|19066.1|19062.1|18987.9|18983.9|30826
1621929600000|2021-05-25 08:00:00|18498.9|18494.9|18497.3|18493.3|18500.4|18496.4|18481.7|18477.7|4518
1621933200000|2021-05-25 09:00:00|18498.9|18494.9|18491.1|18487.1|18506.7|18502.7|18489.5|18485.5|9420
1621936800000|2021-05-25 10:00:00|18492.6|18488.6|18489.5|18485.5|18509.8|18505.8|18472.3|18468.3|6688
1621940400000|2021-05-25 11:00:00|18487.9|18483.9|18466.1|18462.1|18500.4|18496.4|18466.1|18462.1|14908
1621944000000|2021-05-25 12:00:00|18467.6|18463.6|18484.8|18480.8|18491.1|18487.1|18450.4|18446.4|19660
1621947600000|2021-05-25 13:00:00|18486.4|18482.4|18525.4|18521.4|18525.4|18521.4|18469.2|18465.2|45448
1621951200000|2021-05-25 14:00:00|18523.9|18519.9|18519.2|18515.2|18531.7|18527.7|18500.4|18496.4|71540
1621954800000|2021-05-25 15:00:00|18516.1|18512.1|18537.9|18533.9|18537.9|18533.9|18503.6|18499.6|90488
1621958400000|2021-05-25 16:00:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18516.1|18512.1|71303
1621962000000|2021-05-25 17:00:00|18533.3|18529.3|18566.1|18562.1|18572.3|18568.3|18531.7|18527.7|61930
1621965600000|2021-05-25 18:00:00|18562.9|18558.9|18581.7|18577.7|18584.8|18580.8|18553.6|18549.6|58735
1621969200000|2021-05-25 19:00:00|18583.3|18579.3|18609.8|18605.8|18609.8|18605.8|18575.4|18571.4|28816
1621972800000|2021-05-25 20:00:00|18608.3|18604.3|18616.1|18612.1|18619.2|18615.2|18591.1|18587.1|5829
1621980000000|2021-05-25 22:00:00|18608.3|18604.3|18594.2|18590.2|18614.5|18610.5|18586.4|18582.4|189
1621983600000|2021-05-25 23:00:00|18592.6|18588.6|18600.4|18596.4|18611.4|18607.4|18592.6|18588.6|62
1621987200000|2021-05-26 00:00:00|18598.9|18594.9|18584.8|18580.8|18600.4|18596.4|18578.6|18574.6|228
1621990800000|2021-05-26 01:00:00|18586.4|18582.4|18573.9|18569.9|18595.8|18591.8|18570.8|18566.8|287
1621994400000|2021-05-26 02:00:00|18575.4|18571.4|18553.6|18549.6|18577|18573|18550.4|18546.4|274
1621998000000|2021-05-26 03:00:00|18552|18548|18570.8|18566.8|18572.3|18568.3|18550.4|18546.4|195
1622001600000|2021-05-26 04:00:00|18572.3|18568.3|18567.6|18563.6|18575.4|18571.4|18566.1|18562.1|7424
1622005200000|2021-05-26 05:00:00|18566.1|18562.1|18550.4|18546.4|18569.2|18565.2|18545.8|18541.8|361
1622008800000|2021-05-26 06:00:00|18548.9|18544.9|18553.6|18549.6|18575.4|18571.4|18544.2|18540.2|1546
1622012400000|2021-05-26 07:00:00|18555.1|18551.1|18594.2|18590.2|18594.2|18590.2|18550.4|18546.4|5673
1622016000000|2021-05-26 08:00:00|18592.6|18588.6|18591.1|18587.1|18605.1|18601.1|18584.8|18580.8|2883
1622019600000|2021-05-26 09:00:00|18589.5|18585.5|18592.6|18588.6|18594.2|18590.2|18550.4|18546.4|7723
1622023200000|2021-05-26 10:00:00|18594.2|18590.2|18612.9|18608.9|18616.1|18612.1|18594.2|18590.2|6583
1622026800000|2021-05-26 11:00:00|18616.1|18612.1|18612.9|18608.9|18628.6|18624.6|18595.8|18591.8|27424
1622030400000|2021-05-26 12:00:00|18614.5|18610.5|18606.7|18602.7|18631.7|18627.7|18584.8|18580.8|22611
1622034000000|2021-05-26 13:00:00|18608.3|18604.3|18633.3|18629.3|18637.9|18633.9|18584.8|18580.8|23604
1622037600000|2021-05-26 14:00:00|18631.7|18627.7|18619.2|18615.2|18656.7|18652.7|18616.1|18612.1|43155
1622041200000|2021-05-26 15:00:00|18617.6|18613.6|18609.8|18605.8|18637.9|18633.9|18603.6|18599.6|40454
1622044800000|2021-05-26 16:00:00|18606.7|18602.7|18606.7|18602.7|18641.1|18637.1|18603.6|18599.6|16567
1622048400000|2021-05-26 17:00:00|18608.3|18604.3|18544.2|18540.2|18616.1|18612.1|18519.2|18515.2|28229
1622052000000|2021-05-26 18:00:00|18547.3|18543.3|18569.2|18565.2|18578.6|18574.6|18528.6|18524.6|15746
1622055600000|2021-05-26 19:00:00|18559.8|18555.8|18569.2|18565.2|18578.6|18574.6|18537.9|18533.9|14797
1622059200000|2021-05-26 20:00:00|18572.3|18568.3|18577|18573|18578.6|18574.6|18556.7|18552.7|8171
1622066400000|2021-05-26 22:00:00|18567.6|18563.6|18584.8|18580.8|18584.8|18580.8|18556.7|18552.7|613
1622070000000|2021-05-26 23:00:00|18583.3|18579.3|18567.6|18563.6|18584.8|18580.8|18567.6|18563.6|265
1622073600000|2021-05-27 00:00:00|18566.1|18562.1|18569.2|18565.2|18583.3|18579.3|18566.1|18562.1|270
1622077200000|2021-05-27 01:00:00|18570.8|18566.8|18555.1|18551.1|18578.6|18574.6|18553.6|18549.6|328
1622080800000|2021-05-27 02:00:00|18556.7|18552.7|18555.1|18551.1|18566.1|18562.1|18553.6|18549.6|493
1622084400000|2021-05-27 03:00:00|18556.7|18552.7|18556.7|18552.7|18562.9|18558.9|18553.6|18549.6|302
1622088000000|2021-05-27 04:00:00|18553.6|18549.6|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|179
1622091600000|2021-05-27 05:00:00|18559.8|18555.8|18573.9|18569.9|18584.8|18580.8|18559.8|18555.8|395
1622095200000|2021-05-27 06:00:00|18575.4|18571.4|18573.9|18569.9|18591.1|18587.1|18567.6|18563.6|735
1622098800000|2021-05-27 07:00:00|18575.4|18571.4|18519.2|18515.2|18575.4|18571.4|18512.9|18508.9|3014
1622102400000|2021-05-27 08:00:00|18516.1|18512.1|18541.1|18537.1|18541.1|18537.1|18516.1|18512.1|1907
1622106000000|2021-05-27 09:00:00|18539.5|18535.5|18547.3|18543.3|18550.4|18546.4|18519.2|18515.2|2234
1622109600000|2021-05-27 10:00:00|18548.9|18544.9|18528.6|18524.6|18559.8|18555.8|18520.8|18516.8|2334
1622113200000|2021-05-27 11:00:00|18525.4|18521.4|18481.7|18477.7|18531.7|18527.7|18481.7|18477.7|8089
1622116800000|2021-05-27 12:00:00|18480.1|18476.1|18475.4|18471.4|18487.9|18483.9|18431.7|18427.7|13788
1622120400000|2021-05-27 13:00:00|18478.6|18474.6|18466.1|18462.1|18484.8|18480.8|18437.9|18433.9|16170
1622124000000|2021-05-27 14:00:00|18462.9|18458.9|18441.1|18437.1|18494.2|18490.2|18425.4|18421.4|13767
1622127600000|2021-05-27 15:00:00|18442.6|18438.6|18437.9|18433.9|18456.7|18452.7|18419.2|18415.2|7706
1622131200000|2021-05-27 16:00:00|18434.8|18430.8|18419.2|18415.2|18441.1|18437.1|18406.7|18402.7|6759
1622134800000|2021-05-27 17:00:00|18420.8|18416.8|18466.1|18462.1|18475.4|18471.4|18419.2|18415.2|6406
1622138400000|2021-05-27 18:00:00|18462.9|18458.9|18459.8|18455.8|18475.4|18471.4|18450.4|18446.4|10254
1622142000000|2021-05-27 19:00:00|18462.9|18458.9|18487.9|18483.9|18491.1|18487.1|18459.8|18455.8|8224
1622145600000|2021-05-27 20:00:00|18491.1|18487.1|18472.3|18468.3|18500.4|18496.4|18472.3|18468.3|6122
1622152800000|2021-05-27 22:00:00|18477|18473|18470.8|18466.8|18486.4|18482.4|18470.8|18466.8|291
1622156400000|2021-05-27 23:00:00|18472.3|18468.3|18475.4|18471.4|18478.6|18474.6|18459.8|18455.8|523
1622160000000|2021-05-28 00:00:00|18473.9|18469.9|18475.4|18471.4|18481.7|18477.7|18466.1|18462.1|710
1622163600000|2021-05-28 01:00:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18456.7|18452.7|642
1622167200000|2021-05-28 02:00:00|18466.1|18462.1|18459.8|18455.8|18469.2|18465.2|18456.7|18452.7|438
1622170800000|2021-05-28 03:00:00|18458.3|18454.3|18447.3|18443.3|18462.9|18458.9|18444.2|18440.2|492
1622174400000|2021-05-28 04:00:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18437.9|18433.9|1797
1622178000000|2021-05-28 05:00:00|18444.2|18440.2|18459.8|18455.8|18462.9|18458.9|18437.9|18433.9|872
1622181600000|2021-05-28 06:00:00|18456.7|18452.7|18441.1|18437.1|18469.2|18465.2|18428.6|18424.6|1742
1622185200000|2021-05-28 07:00:00|18437.9|18433.9|18456.7|18452.7|18466.1|18462.1|18431.7|18427.7|2230
1622188800000|2021-05-28 08:00:00|18459.8|18455.8|18469.2|18465.2|18484.8|18480.8|18450.4|18446.4|1579
1622192400000|2021-05-28 09:00:00|18472.3|18468.3|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|1999
1622196000000|2021-05-28 10:00:00|18461.4|18457.4|18478.6|18474.6|18481.7|18477.7|18456.7|18452.7|1171
1622199600000|2021-05-28 11:00:00|18480.1|18476.1|18478.6|18474.6|18484.8|18480.8|18469.2|18465.2|2387
1622203200000|2021-05-28 12:00:00|18480.1|18476.1|18472.3|18468.3|18484.8|18480.8|18441.1|18437.1|7244
1622206800000|2021-05-28 13:00:00|18469.2|18465.2|18506.7|18502.7|18519.2|18515.2|18466.1|18462.1|9336
1622210400000|2021-05-28 14:00:00|18509.8|18505.8|18528.6|18524.6|18531.7|18527.7|18506.7|18502.7|9249
1622214000000|2021-05-28 15:00:00|18531.7|18527.7|18534.8|18530.8|18544.2|18540.2|18509.8|18505.8|9330
1622217600000|2021-05-28 16:00:00|18537.9|18533.9|18528.6|18524.6|18556.7|18552.7|18509.8|18505.8|14948
1622221200000|2021-05-28 17:00:00|18531.7|18527.7|18575.4|18571.4|18578.6|18574.6|18531.7|18527.7|25063
1622224800000|2021-05-28 18:00:00|18578.6|18574.6|18506.7|18502.7|18581.7|18577.7|18481.7|18477.7|10198
1622228400000|2021-05-28 19:00:00|18503.6|18499.6|18450.4|18446.4|18511.4|18507.4|18450.4|18446.4|2740
1622232000000|2021-05-28 20:00:00|18456.7|18452.7|18481.7|18477.7|18483.3|18479.3|18456.7|18452.7|1861
1622412000000|2021-05-30 22:00:00|18475.4|18471.4|18484.8|18480.8|18484.8|18480.8|18469.2|18465.2|281
1622415600000|2021-05-30 23:00:00|18487.9|18483.9|18462.9|18458.9|18487.9|18483.9|18462.9|18458.9|205
1622419200000|2021-05-31 00:00:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18450.4|18446.4|300
1622422800000|2021-05-31 01:00:00|18459.8|18455.8|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|116
1622426400000|2021-05-31 02:00:00|18462.9|18458.9|18444.2|18440.2|18466.1|18462.1|18444.2|18440.2|212
1622430000000|2021-05-31 03:00:00|18447.3|18443.3|18450.4|18446.4|18453.6|18449.6|18445.8|18441.8|118
1622433600000|2021-05-31 04:00:00|18447.3|18443.3|18444.2|18440.2|18453.6|18449.6|18444.2|18440.2|137
1622437200000|2021-05-31 05:00:00|18445.8|18441.8|18441.1|18437.1|18447.3|18443.3|18437.9|18433.9|188
1622440800000|2021-05-31 06:00:00|18437.9|18433.9|18437.9|18433.9|18447.3|18443.3|18428.6|18424.6|527
1622444400000|2021-05-31 07:00:00|18436.4|18432.4|18423.9|18419.9|18441.1|18437.1|18419.2|18415.2|1024
1622448000000|2021-05-31 08:00:00|18425.4|18421.4|18444.2|18440.2|18444.2|18440.2|18422.3|18418.3|477
1622451600000|2021-05-31 09:00:00|18441.1|18437.1|18436.4|18432.4|18441.1|18437.1|18422.3|18418.3|728
1622455200000|2021-05-31 10:00:00|18437.9|18433.9|18444.2|18440.2|18450.4|18446.4|18428.6|18424.6|284
1622458800000|2021-05-31 11:00:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|244
1622462400000|2021-05-31 12:00:00|18441.1|18437.1|18472.3|18468.3|18478.6|18474.6|18441.1|18437.1|620
1622466000000|2021-05-31 13:00:00|18469.2|18465.2|18475.4|18471.4|18477|18473|18462.9|18458.9|661
1622469600000|2021-05-31 14:00:00|18472.3|18468.3|18487.9|18483.9|18491.1|18487.1|18472.3|18468.3|762
1622473200000|2021-05-31 15:00:00|18486.4|18482.4|18503.6|18499.6|18503.6|18499.6|18481.7|18477.7|771
1622476800000|2021-05-31 16:00:00|18506.7|18502.7|18498.9|18494.9|18512.9|18508.9|18494.2|18490.2|605
1622498400000|2021-05-31 22:00:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18472.3|18468.3|469
1622502000000|2021-05-31 23:00:00|18484.8|18480.8|18475.4|18471.4|18487.9|18483.9|18472.3|18468.3|220
1622505600000|2021-06-01 00:00:00|18484.8|18480.8|18475.4|18471.4|18494.2|18490.2|18462.9|18458.9|901
1622509200000|2021-06-01 01:00:00|18478.6|18474.6|18431.7|18427.7|18478.6|18474.6|18425.4|18421.4|1271
1622512800000|2021-06-01 02:00:00|18434.8|18430.8|18444.2|18440.2|18450.4|18446.4|18434.8|18430.8|530
1622516400000|2021-06-01 03:00:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|231
1622520000000|2021-06-01 04:00:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18434.8|18430.8|277
1622523600000|2021-06-01 05:00:00|18442.6|18438.6|18437.9|18433.9|18447.3|18443.3|18434.8|18430.8|306
1622527200000|2021-06-01 06:00:00|18434.8|18430.8|18444.2|18440.2|18456.7|18452.7|18431.7|18427.7|997
1622530800000|2021-06-01 07:00:00|18447.3|18443.3|18409.8|18405.8|18450.4|18446.4|18397.3|18393.3|3788
1622534400000|2021-06-01 08:00:00|18408.3|18404.3|18453.6|18449.6|18453.6|18449.6|18406.7|18402.7|2002
1622538000000|2021-06-01 09:00:00|18450.4|18446.4|18434.8|18430.8|18475.4|18471.4|18431.7|18427.7|1873
1622541600000|2021-06-01 10:00:00|18433.3|18429.3|18450.4|18446.4|18456.7|18452.7|18428.6|18424.6|2042
1622545200000|2021-06-01 11:00:00|18447.3|18443.3|18453.6|18449.6|18472.3|18468.3|18437.9|18433.9|2212
1622548800000|2021-06-01 12:00:00|18450.4|18446.4|18406.7|18402.7|18453.6|18449.6|18381.7|18377.7|8162
1622552400000|2021-06-01 13:00:00|18403.6|18399.6|18358.3|18354.3|18428.6|18424.6|18344.2|18340.2|9421
1622556000000|2021-06-01 14:00:00|18356.7|18352.7|18372.3|18368.3|18381.7|18377.7|18337.9|18333.9|11746
1622559600000|2021-06-01 15:00:00|18369.2|18365.2|18422.3|18418.3|18425.4|18421.4|18369.2|18365.2|5873
1622563200000|2021-06-01 16:00:00|18420.8|18416.8|18447.3|18443.3|18447.3|18443.3|18416.1|18412.1|6227
1622566800000|2021-06-01 17:00:00|18450.4|18446.4|18453.6|18449.6|18462.9|18458.9|18434.8|18430.8|4345
1622570400000|2021-06-01 18:00:00|18450.4|18446.4|18447.3|18443.3|18459.8|18455.8|18437.9|18433.9|4080
1622574000000|2021-06-01 19:00:00|18444.2|18440.2|18462.9|18458.9|18472.3|18468.3|18441.1|18437.1|5001
1622577600000|2021-06-01 20:00:00|18466.1|18462.1|18478.6|18474.6|18487.9|18483.9|18459.8|18455.8|4943
1622584800000|2021-06-01 22:00:00|18477|18473|18466.1|18462.1|18478.6|18474.6|18462.9|18458.9|318
1622588400000|2021-06-01 23:00:00|18469.2|18465.2|18456.7|18452.7|18470.8|18466.8|18456.7|18452.7|211
1622592000000|2021-06-02 00:00:00|18459.8|18455.8|18437.9|18433.9|18459.8|18455.8|18437.9|18433.9|375
1622595600000|2021-06-02 01:00:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18425.4|18421.4|750
1622599200000|2021-06-02 02:00:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18434.8|18430.8|460
1622602800000|2021-06-02 03:00:00|18447.3|18443.3|18447.3|18443.3|18453.6|18449.6|18444.2|18440.2|297
1622606400000|2021-06-02 04:00:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|178
1622610000000|2021-06-02 05:00:00|18459.8|18455.8|18466.1|18462.1|18472.3|18468.3|18456.7|18452.7|470
1622613600000|2021-06-02 06:00:00|18462.9|18458.9|18472.3|18468.3|18475.4|18471.4|18456.7|18452.7|1109
1622617200000|2021-06-02 07:00:00|18469.2|18465.2|18453.6|18449.6|18487.9|18483.9|18447.3|18443.3|1859
1622620800000|2021-06-02 08:00:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18434.8|18430.8|2239
1622624400000|2021-06-02 09:00:00|18462.9|18458.9|18494.2|18490.2|18494.2|18490.2|18450.4|18446.4|1556
1622628000000|2021-06-02 10:00:00|18491.1|18487.1|18494.2|18490.2|18494.2|18490.2|18475.4|18471.4|1601
1622631600000|2021-06-02 11:00:00|18491.1|18487.1|18506.7|18502.7|18506.7|18502.7|18487.9|18483.9|2326
1622635200000|2021-06-02 12:00:00|18509.8|18505.8|18497.3|18493.3|18531.7|18527.7|18484.8|18480.8|7855
1622638800000|2021-06-02 13:00:00|18494.2|18490.2|18497.3|18493.3|18544.2|18540.2|18491.1|18487.1|7159
1622642400000|2021-06-02 14:00:00|18494.2|18490.2|18522.3|18518.3|18537.9|18533.9|18487.9|18483.9|7163
1622646000000|2021-06-02 15:00:00|18519.2|18515.2|18534.8|18530.8|18544.2|18540.2|18509.8|18505.8|5244
1622649600000|2021-06-02 16:00:00|18537.9|18533.9|18525.4|18521.4|18544.2|18540.2|18519.2|18515.2|4030
1622653200000|2021-06-02 17:00:00|18522.3|18518.3|18503.6|18499.6|18525.4|18521.4|18481.7|18477.7|4493
1622656800000|2021-06-02 18:00:00|18502|18498|18512.9|18508.9|18512.9|18508.9|18491.1|18487.1|3887
1622660400000|2021-06-02 19:00:00|18516.1|18512.1|18509.8|18505.8|18516.1|18512.1|18497.3|18493.3|5784
1622664000000|2021-06-02 20:00:00|18512.9|18508.9|18533.3|18529.3|18544.2|18540.2|18506.7|18502.7|4058
1622671200000|2021-06-02 22:00:00|18539.5|18535.5|18534.8|18530.8|18539.5|18535.5|18530.1|18526.1|245
1622674800000|2021-06-02 23:00:00|18541.1|18537.1|18548.9|18544.9|18553.6|18549.6|18537.9|18533.9|304
1622678400000|2021-06-03 00:00:00|18550.4|18546.4|18528.6|18524.6|18556.7|18552.7|18525.4|18521.4|472
1622682000000|2021-06-03 01:00:00|18525.4|18521.4|18534.8|18530.8|18537.9|18533.9|18522.3|18518.3|809
1622685600000|2021-06-03 02:00:00|18531.7|18527.7|18537.9|18533.9|18544.2|18540.2|18531.7|18527.7|361
1622689200000|2021-06-03 03:00:00|18534.8|18530.8|18525.4|18521.4|18537.9|18533.9|18525.4|18521.4|339
1622692800000|2021-06-03 04:00:00|18522.3|18518.3|18525.4|18521.4|18527|18523|18522.3|18518.3|94
1622696400000|2021-06-03 05:00:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|296
1622700000000|2021-06-03 06:00:00|18523.9|18519.9|18512.9|18508.9|18528.6|18524.6|18506.7|18502.7|749
1622703600000|2021-06-03 07:00:00|18516.1|18512.1|18503.6|18499.6|18516.1|18512.1|18481.7|18477.7|2405
1622707200000|2021-06-03 08:00:00|18500.4|18496.4|18500.4|18496.4|18508.3|18504.3|18487.9|18483.9|1387
1622710800000|2021-06-03 09:00:00|18502|18498|18487.9|18483.9|18509.8|18505.8|18484.8|18480.8|1198
1622714400000|2021-06-03 10:00:00|18484.8|18480.8|18487.9|18483.9|18500.4|18496.4|18478.6|18474.6|1684
1622718000000|2021-06-03 11:00:00|18484.8|18480.8|18509.8|18505.8|18519.2|18515.2|18472.3|18468.3|2141
1622721600000|2021-06-03 12:00:00|18506.7|18502.7|18512.9|18508.9|18544.2|18540.2|18472.3|18468.3|8075
1622725200000|2021-06-03 13:00:00|18516.1|18512.1|18472.3|18468.3|18541.1|18537.1|18455.1|18451.1|6911
1622728800000|2021-06-03 14:00:00|18469.2|18465.2|18459.8|18455.8|18484.8|18480.8|18450.4|18446.4|9726
1622732400000|2021-06-03 15:00:00|18462.9|18458.9|18462.9|18458.9|18481.7|18477.7|18453.6|18449.6|9108
1622736000000|2021-06-03 16:00:00|18466.1|18462.1|18459.8|18455.8|18472.3|18468.3|18419.2|18415.2|5625
1622739600000|2021-06-03 17:00:00|18456.7|18452.7|18472.3|18468.3|18484.8|18480.8|18456.7|18452.7|4729
1622743200000|2021-06-03 18:00:00|18475.4|18471.4|18466.1|18462.1|18475.4|18471.4|18455.1|18451.1|4954
1622746800000|2021-06-03 19:00:00|18462.9|18458.9|18444.2|18440.2|18466.1|18462.1|18444.2|18440.2|5951
1622750400000|2021-06-03 20:00:00|18447.3|18443.3|18450.4|18446.4|18466.1|18462.1|18431.7|18427.7|4448
1622757600000|2021-06-03 22:00:00|18459.8|18455.8|18459.8|18455.8|18467.6|18463.6|18453.6|18449.6|158
1622761200000|2021-06-03 23:00:00|18456.7|18452.7|18450.4|18446.4|18464.5|18460.5|18447.3|18443.3|249
1622764800000|2021-06-04 00:00:00|18448.9|18444.9|18447.3|18443.3|18453.6|18449.6|18434.8|18430.8|747
1622768400000|2021-06-04 01:00:00|18441.1|18437.1|18441.1|18437.1|18462.9|18458.9|18441.1|18437.1|492
1622772000000|2021-06-04 02:00:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|194
1622775600000|2021-06-04 03:00:00|18442.6|18438.6|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|350
1622779200000|2021-06-04 04:00:00|18447.3|18443.3|18439.5|18435.5|18447.3|18443.3|18439.5|18435.5|339
1622782800000|2021-06-04 05:00:00|18437.9|18433.9|18444.2|18440.2|18447.3|18443.3|18434.8|18430.8|547
1622786400000|2021-06-04 06:00:00|18445.8|18441.8|18466.1|18462.1|18466.1|18462.1|18437.9|18433.9|1194
1622790000000|2021-06-04 07:00:00|18469.2|18465.2|18472.3|18468.3|18494.2|18490.2|18462.9|18458.9|1949
1622793600000|2021-06-04 08:00:00|18473.9|18469.9|18441.1|18437.1|18475.4|18471.4|18441.1|18437.1|1411
1622797200000|2021-06-04 09:00:00|18444.2|18440.2|18453.6|18449.6|18456.7|18452.7|18441.1|18437.1|984
1622800800000|2021-06-04 10:00:00|18450.4|18446.4|18459.8|18455.8|18469.2|18465.2|18447.3|18443.3|1138
1622804400000|2021-06-04 11:00:00|18461.4|18457.4|18481.7|18477.7|18484.8|18480.8|18450.4|18446.4|2600
1622808000000|2021-06-04 12:00:00|18484.8|18480.8|18462.9|18458.9|18564.5|18560.5|18387.9|18383.9|16129
1622811600000|2021-06-04 13:00:00|18466.1|18462.1|18587.9|18583.9|18594.2|18590.2|18456.7|18452.7|13912
1622815200000|2021-06-04 14:00:00|18589.5|18585.5|18597.3|18593.3|18622.3|18618.3|18578.6|18574.6|12409
1622818800000|2021-06-04 15:00:00|18594.2|18590.2|18656.7|18652.7|18659.8|18655.8|18589.5|18585.5|8018
1622822400000|2021-06-04 16:00:00|18659.8|18655.8|18659.8|18655.8|18662.9|18658.9|18641.1|18637.1|5194
1622826000000|2021-06-04 17:00:00|18656.7|18652.7|18650.4|18646.4|18669.2|18665.2|18644.2|18640.2|4001
1622829600000|2021-06-04 18:00:00|18647.3|18643.3|18675.4|18671.4|18678.6|18674.6|18647.3|18643.3|4908
1622833200000|2021-06-04 19:00:00|18672.3|18668.3|18691.1|18687.1|18691.1|18687.1|18659.8|18655.8|6610
1622836800000|2021-06-04 20:00:00|18687.9|18683.9|18689.5|18685.5|18703.6|18699.6|18680.1|18676.1|3981
1623016800000|2021-06-06 22:00:00|18698.9|18694.9|18662.9|18658.9|18705.1|18701.1|18659.8|18655.8|622
1623020400000|2021-06-06 23:00:00|18661.4|18657.4|18644.2|18640.2|18662.9|18658.9|18641.1|18637.1|465
1623024000000|2021-06-07 00:00:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18628.6|18624.6|771
1623027600000|2021-06-07 01:00:00|18645.8|18641.8|18645.8|18641.8|18647.3|18643.3|18634.8|18630.8|584
1623031200000|2021-06-07 02:00:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18634.8|18630.8|219
1623034800000|2021-06-07 03:00:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18631.7|18627.7|336
1623038400000|2021-06-07 04:00:00|18637.9|18633.9|18634.8|18630.8|18641.1|18637.1|18634.8|18630.8|192
1623042000000|2021-06-07 05:00:00|18631.7|18627.7|18625.4|18621.4|18634.8|18630.8|18622.3|18618.3|526
1623045600000|2021-06-07 06:00:00|18628.6|18624.6|18622.3|18618.3|18637.9|18633.9|18616.1|18612.1|1266
1623049200000|2021-06-07 07:00:00|18625.4|18621.4|18616.1|18612.1|18637.9|18633.9|18603.6|18599.6|1510
1623052800000|2021-06-07 08:00:00|18612.9|18608.9|18600.4|18596.4|18625.4|18621.4|18597.3|18593.3|1671
1623056400000|2021-06-07 09:00:00|18603.6|18599.6|18609.8|18605.8|18609.8|18605.8|18594.2|18590.2|1599
1623060000000|2021-06-07 10:00:00|18608.3|18604.3|18603.6|18599.6|18609.8|18605.8|18591.1|18587.1|1249
1623063600000|2021-06-07 11:00:00|18600.4|18596.4|18603.6|18599.6|18616.1|18612.1|18600.4|18596.4|2476
1623067200000|2021-06-07 12:00:00|18606.7|18602.7|18628.6|18624.6|18644.2|18640.2|18591.1|18587.1|4757
1623070800000|2021-06-07 13:00:00|18625.4|18621.4|18653.6|18649.6|18666.1|18662.1|18625.4|18621.4|6388
1623074400000|2021-06-07 14:00:00|18650.4|18646.4|18653.6|18649.6|18666.1|18662.1|18619.2|18615.2|6378
1623078000000|2021-06-07 15:00:00|18656.7|18652.7|18662.9|18658.9|18666.1|18662.1|18647.3|18643.3|4539
1623081600000|2021-06-07 16:00:00|18659.8|18655.8|18637.9|18633.9|18659.8|18655.8|18634.8|18630.8|3872
1623085200000|2021-06-07 17:00:00|18641.1|18637.1|18650.4|18646.4|18652|18648|18631.7|18627.7|2663
1623088800000|2021-06-07 18:00:00|18652|18648|18628.6|18624.6|18656.7|18652.7|18628.6|18624.6|3876
1623092400000|2021-06-07 19:00:00|18625.4|18621.4|18641.1|18637.1|18647.3|18643.3|18625.4|18621.4|4586
1623096000000|2021-06-07 20:00:00|18637.9|18633.9|18631.7|18627.7|18656.7|18652.7|18622.3|18618.3|3533
1623103200000|2021-06-07 22:00:00|18647.3|18643.3|18641.1|18637.1|18650.4|18646.4|18637.9|18633.9|148
1623106800000|2021-06-07 23:00:00|18637.9|18633.9|18647.3|18643.3|18653.6|18649.6|18637.9|18633.9|162
1623110400000|2021-06-08 00:00:00|18650.4|18646.4|18662.9|18658.9|18662.9|18658.9|18644.2|18640.2|672
1623114000000|2021-06-08 01:00:00|18656.7|18652.7|18666.1|18662.1|18669.2|18665.2|18656.7|18652.7|543
1623117600000|2021-06-08 02:00:00|18667.6|18663.6|18675.4|18671.4|18681.7|18677.7|18667.6|18663.6|750
1623121200000|2021-06-08 03:00:00|18678.6|18674.6|18681.7|18677.7|18681.7|18677.7|18678.6|18674.6|243
1623124800000|2021-06-08 04:00:00|18678.6|18674.6|18684.8|18680.8|18687.9|18683.9|18675.4|18671.4|358
1623128400000|2021-06-08 05:00:00|18687.9|18683.9|18691.1|18687.1|18697.3|18693.3|18681.7|18677.7|778
1623132000000|2021-06-08 06:00:00|18694.2|18690.2|18719.2|18715.2|18725.4|18721.4|18691.1|18687.1|1855
1623135600000|2021-06-08 07:00:00|18716.1|18712.1|18684.8|18680.8|18725.4|18721.4|18681.7|18677.7|3155
1623139200000|2021-06-08 08:00:00|18687.9|18683.9|18678.6|18674.6|18712.9|18708.9|18675.4|18671.4|2752
1623142800000|2021-06-08 09:00:00|18681.7|18677.7|18681.7|18677.7|18694.2|18690.2|18672.3|18668.3|2266
1623146400000|2021-06-08 10:00:00|18683.3|18679.3|18687.9|18683.9|18747.3|18743.3|18681.7|18677.7|5046
1623150000000|2021-06-08 11:00:00|18684.8|18680.8|18731.7|18727.7|18731.7|18727.7|18683.3|18679.3|2740
1623153600000|2021-06-08 12:00:00|18728.6|18724.6|18792.6|18788.6|18834.8|18830.8|18725.4|18721.4|19267
1623157200000|2021-06-08 13:00:00|18791.1|18787.1|18753.6|18749.6|18800.4|18796.4|18741.1|18737.1|14217
1623160800000|2021-06-08 14:00:00|18756.7|18752.7|18741.1|18737.1|18784.8|18780.8|18741.1|18737.1|8963
1623164400000|2021-06-08 15:00:00|18744.2|18740.2|18762.9|18758.9|18781.7|18777.7|18741.1|18737.1|6900
1623168000000|2021-06-08 16:00:00|18766.1|18762.1|18762.9|18758.9|18766.1|18762.1|18750.4|18746.4|3849
1623171600000|2021-06-08 17:00:00|18766.1|18762.1|18775.4|18771.4|18778.6|18774.6|18756.7|18752.7|2920
1623175200000|2021-06-08 18:00:00|18772.3|18768.3|18775.4|18771.4|18784.8|18780.8|18772.3|18768.3|4010
1623178800000|2021-06-08 19:00:00|18778.6|18774.6|18759.8|18755.8|18787.9|18783.9|18756.7|18752.7|6632
1623182400000|2021-06-08 20:00:00|18762.9|18758.9|18747.3|18743.3|18766.1|18762.1|18741.1|18737.1|3757
1623189600000|2021-06-08 22:00:00|18750.4|18746.4|18747.3|18743.3|18759.8|18755.8|18744.2|18740.2|132
1623193200000|2021-06-08 23:00:00|18745.8|18741.8|18762.9|18758.9|18762.9|18758.9|18744.2|18740.2|256
1623196800000|2021-06-09 00:00:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18753.6|18749.6|254
1623200400000|2021-06-09 01:00:00|18761.4|18757.4|18762.9|18758.9|18766.1|18762.1|18756.7|18752.7|385
1623204000000|2021-06-09 02:00:00|18759.8|18755.8|18769.2|18765.2|18772.3|18768.3|18759.8|18755.8|284
1623207600000|2021-06-09 03:00:00|18772.3|18768.3|18784.8|18780.8|18784.8|18780.8|18772.3|18768.3|598
1623211200000|2021-06-09 04:00:00|18791.1|18787.1|18787.9|18783.9|18794.2|18790.2|18787.9|18783.9|1329
1623214800000|2021-06-09 05:00:00|18791.1|18787.1|18784.8|18780.8|18798.9|18794.9|18781.7|18777.7|593
1623218400000|2021-06-09 06:00:00|18787.9|18783.9|18797.3|18793.3|18806.7|18802.7|18775.4|18771.4|1624
1623222000000|2021-06-09 07:00:00|18800.4|18796.4|18822.3|18818.3|18825.4|18821.4|18781.7|18777.7|2157
1623225600000|2021-06-09 08:00:00|18825.4|18821.4|18831.7|18827.7|18862.9|18858.9|18816.1|18812.1|3621
1623229200000|2021-06-09 09:00:00|18833.3|18829.3|18831.7|18827.7|18834.8|18830.8|18822.3|18818.3|1225
1623232800000|2021-06-09 10:00:00|18833.3|18829.3|18856.7|18852.7|18859.8|18855.8|18831.7|18827.7|2263
1623236400000|2021-06-09 11:00:00|18859.8|18855.8|18887.9|18883.9|18903.6|18899.6|18850.4|18846.4|5130
1623240000000|2021-06-09 12:00:00|18894.2|18890.2|18928.6|18924.6|18950.4|18946.4|18862.9|18858.9|8755
1623243600000|2021-06-09 13:00:00|18931.7|18927.7|18950.4|18946.4|18989.5|18985.5|18922.3|18918.3|9212
1623247200000|2021-06-09 14:00:00|18948.9|18944.9|18912.9|18908.9|18956.7|18952.7|18897.3|18893.3|14925
1623250800000|2021-06-09 15:00:00|18916.1|18912.1|18897.3|18893.3|18916.1|18912.1|18884.8|18880.8|6172
1623254400000|2021-06-09 16:00:00|18894.2|18890.2|18878.6|18874.6|18897.3|18893.3|18872.3|18868.3|6043
1623258000000|2021-06-09 17:00:00|18880.1|18876.1|18925.4|18921.4|18928.6|18924.6|18878.6|18874.6|5863
1623261600000|2021-06-09 18:00:00|18922.3|18918.3|18925.4|18921.4|18934.8|18930.8|18916.1|18912.1|2028
1623265200000|2021-06-09 19:00:00|18922.3|18918.3|18925.4|18921.4|18931.7|18927.7|18906.7|18902.7|5271
1623268800000|2021-06-09 20:00:00|18928.6|18924.6|18919.2|18915.2|18928.6|18924.6|18909.8|18905.8|3213
1623276000000|2021-06-09 22:00:00|18920.8|18916.8|18922.3|18918.3|18925.4|18921.4|18912.9|18908.9|282
1623279600000|2021-06-09 23:00:00|18925.4|18921.4|18928.6|18924.6|18931.7|18927.7|18925.4|18921.4|448
1623283200000|2021-06-10 00:00:00|18925.4|18921.4|18937.9|18933.9|18937.9|18933.9|18922.3|18918.3|529
1623286800000|2021-06-10 01:00:00|18934.8|18930.8|18944.2|18940.2|18944.2|18940.2|18931.7|18927.7|499
1623290400000|2021-06-10 02:00:00|18941.1|18937.1|18969.2|18965.2|18972.3|18968.3|18941.1|18937.1|1108
1623294000000|2021-06-10 03:00:00|18966.1|18962.1|18972.3|18968.3|18984.8|18980.8|18962.9|18958.9|538
1623297600000|2021-06-10 04:00:00|18978.6|18974.6|18972.3|18968.3|18978.6|18974.6|18966.1|18962.1|475
1623301200000|2021-06-10 05:00:00|18969.2|18965.2|18969.2|18965.2|18978.6|18974.6|18956.7|18952.7|495
1623304800000|2021-06-10 06:00:00|18972.3|18968.3|18950.4|18946.4|18981.7|18977.7|18950.4|18946.4|1023
1623308400000|2021-06-10 07:00:00|18953.6|18949.6|18903.6|18899.6|18969.2|18965.2|18897.3|18893.3|2735
1623312000000|2021-06-10 08:00:00|18905.1|18901.1|18897.3|18893.3|18919.2|18915.2|18891.1|18887.1|1995
1623315600000|2021-06-10 09:00:00|18900.4|18896.4|18883.3|18879.3|18908.3|18904.3|18878.6|18874.6|1746
1623319200000|2021-06-10 10:00:00|18884.8|18880.8|18894.2|18890.2|18897.3|18893.3|18869.2|18865.2|2404
1623322800000|2021-06-10 11:00:00|18892.6|18888.6|18859.8|18855.8|18897.3|18893.3|18859.8|18855.8|3251
1623326400000|2021-06-10 12:00:00|18862.9|18858.9|18819.2|18815.2|18908.3|18904.3|18772.3|18768.3|15794
1623330000000|2021-06-10 13:00:00|18822.3|18818.3|18884.8|18880.8|18909.8|18905.8|18794.2|18790.2|14240
1623333600000|2021-06-10 14:00:00|18887.9|18883.9|18869.2|18865.2|18912.9|18908.9|18866.1|18862.1|8992
1623337200000|2021-06-10 15:00:00|18866.1|18862.1|18934.8|18930.8|18937.9|18933.9|18866.1|18862.1|8345
1623340800000|2021-06-10 16:00:00|18933.3|18929.3|18956.7|18952.7|18969.2|18965.2|18931.7|18927.7|11910
1623344400000|2021-06-10 17:00:00|18958.3|18954.3|18953.6|18949.6|18962.9|18958.9|18909.8|18905.8|9765
1623348000000|2021-06-10 18:00:00|18950.4|18946.4|18975.4|18971.4|18978.6|18974.6|18944.2|18940.2|6795
1623351600000|2021-06-10 19:00:00|18977|18973|19034.8|19030.8|19037.9|19033.9|18972.3|18968.3|10820
1623355200000|2021-06-10 20:00:00|19031.7|19027.7|19058.3|19054.3|19059.8|19055.8|19022.3|19018.3|7083
1623362400000|2021-06-10 22:00:00|19044.2|19040.2|19034.8|19030.8|19053.6|19049.6|19034.8|19030.8|464
1623366000000|2021-06-10 23:00:00|19033.3|19029.3|19037.9|19033.9|19037.9|19033.9|19028.6|19024.6|277
1623369600000|2021-06-11 00:00:00|19036.4|19032.4|19044.2|19040.2|19047.3|19043.3|19028.6|19024.6|836
1623373200000|2021-06-11 01:00:00|19047.3|19043.3|19056.7|19052.7|19059.8|19055.8|19037.9|19033.9|844
1623376800000|2021-06-11 02:00:00|19059.8|19055.8|19066.1|19062.1|19081.7|19077.7|19059.8|19055.8|973
1623380400000|2021-06-11 03:00:00|19062.9|19058.9|19062.9|19058.9|19072.3|19068.3|19056.7|19052.7|677
1623384000000|2021-06-11 04:00:00|19064.5|19060.5|19047.3|19043.3|19069.2|19065.2|19047.3|19043.3|618
1623387600000|2021-06-11 05:00:00|19050.4|19046.4|19041.1|19037.1|19050.4|19046.4|19028.6|19024.6|512
1623391200000|2021-06-11 06:00:00|19037.9|19033.9|19053.6|19049.6|19062.9|19058.9|19031.7|19027.7|1217
1623394800000|2021-06-11 07:00:00|19052|19048|19019.2|19015.2|19069.2|19065.2|19009.8|19005.8|3100
1623398400000|2021-06-11 08:00:00|19022.3|19018.3|19080.1|19076.1|19081.7|19077.7|19019.2|19015.2|2873
1623402000000|2021-06-11 09:00:00|19081.7|19077.7|19044.2|19040.2|19087.9|19083.9|19034.8|19030.8|2569
1623405600000|2021-06-11 10:00:00|19047.3|19043.3|19028.6|19024.6|19056.7|19052.7|19025.4|19021.4|1539
1623409200000|2021-06-11 11:00:00|19030.1|19026.1|19028.6|19024.6|19041.1|19037.1|19012.9|19008.9|2599
1623412800000|2021-06-11 12:00:00|19027|19023|18975.4|18971.4|19027|19023|18966.1|18962.1|8096
1623416400000|2021-06-11 13:00:00|18977|18973|18978.6|18974.6|19006.7|19002.7|18966.1|18962.1|6058
1623420000000|2021-06-11 14:00:00|18981.7|18977.7|18969.2|18965.2|19006.7|19002.7|18941.1|18937.1|12382
1623423600000|2021-06-11 15:00:00|18972.3|18968.3|18978.6|18974.6|18981.7|18977.7|18956.7|18952.7|4255
1623427200000|2021-06-11 16:00:00|18977|18973|19011.4|19007.4|19016.1|19012.1|18969.2|18965.2|4347
1623430800000|2021-06-11 17:00:00|19009.8|19005.8|19003.6|18999.6|19009.8|19005.8|18997.3|18993.3|2953
1623434400000|2021-06-11 18:00:00|19002|18998|18981.7|18977.7|19003.6|18999.6|18981.7|18977.7|4705
1623438000000|2021-06-11 19:00:00|18978.6|18974.6|19003.6|18999.6|19003.6|18999.6|18972.3|18968.3|3357
1623441600000|2021-06-11 20:00:00|19000.4|18996.4|19017.6|19013.6|19025.4|19021.4|19000.4|18996.4|2524
1623621600000|2021-06-13 22:00:00|19005.1|19001.1|18997.3|18993.3|19012.9|19008.9|18997.3|18993.3|301
1623625200000|2021-06-13 23:00:00|18994.2|18990.2|18986.4|18982.4|18997.3|18993.3|18984.8|18980.8|417
1623628800000|2021-06-14 00:00:00|18984.8|18980.8|18978.6|18974.6|18987.9|18983.9|18978.6|18974.6|704
1623632400000|2021-06-14 01:00:00|18975.4|18971.4|18975.4|18971.4|18981.7|18977.7|18975.4|18971.4|350
1623636000000|2021-06-14 02:00:00|18977|18973|18975.4|18971.4|18986.4|18982.4|18975.4|18971.4|261
1623639600000|2021-06-14 03:00:00|18977|18973|18981.7|18977.7|18981.7|18977.7|18975.4|18971.4|86
1623643200000|2021-06-14 04:00:00|18978.6|18974.6|18981.7|18977.7|18984.8|18980.8|18978.6|18974.6|157
1623646800000|2021-06-14 05:00:00|18978.6|18974.6|18987.9|18983.9|18987.9|18983.9|18975.4|18971.4|284
1623650400000|2021-06-14 06:00:00|18991.1|18987.1|19000.4|18996.4|19006.7|19002.7|18987.9|18983.9|1690
1623654000000|2021-06-14 07:00:00|19003.6|18999.6|18984.8|18980.8|19016.1|19012.1|18975.4|18971.4|1776
1623657600000|2021-06-14 08:00:00|18987.9|18983.9|19000.4|18996.4|19006.7|19002.7|18978.6|18974.6|1372
1623661200000|2021-06-14 09:00:00|18997.3|18993.3|18981.7|18977.7|19000.4|18996.4|18978.6|18974.6|732
1623664800000|2021-06-14 10:00:00|18984.8|18980.8|18997.3|18993.3|19006.7|19002.7|18978.6|18974.6|770
1623668400000|2021-06-14 11:00:00|18995.8|18991.8|19003.6|18999.6|19012.9|19008.9|18987.9|18983.9|1168
1623672000000|2021-06-14 12:00:00|19006.7|19002.7|18975.4|18971.4|19006.7|19002.7|18969.2|18965.2|3527
1623675600000|2021-06-14 13:00:00|18973.9|18969.9|18912.9|18908.9|18975.4|18971.4|18897.3|18893.3|7693
1623679200000|2021-06-14 14:00:00|18916.1|18912.1|18916.1|18912.1|18925.4|18921.4|18887.9|18883.9|6236
1623682800000|2021-06-14 15:00:00|18919.2|18915.2|18869.2|18865.2|18919.2|18915.2|18866.1|18862.1|5342
1623686400000|2021-06-14 16:00:00|18872.3|18868.3|18837.9|18833.9|18872.3|18868.3|18834.8|18830.8|4674
1623690000000|2021-06-14 17:00:00|18834.8|18830.8|18847.3|18843.3|18853.6|18849.6|18834.8|18830.8|3801
1623693600000|2021-06-14 18:00:00|18850.4|18846.4|18844.2|18840.2|18856.7|18852.7|18834.8|18830.8|4543
1623697200000|2021-06-14 19:00:00|18847.3|18843.3|18862.9|18858.9|18862.9|18858.9|18841.1|18837.1|5264
1623700800000|2021-06-14 20:00:00|18859.8|18855.8|18866.1|18862.1|18878.6|18874.6|18856.7|18852.7|3679
1623708000000|2021-06-14 22:00:00|18873.9|18869.9|18878.6|18874.6|18881.7|18877.7|18872.3|18868.3|202
1623711600000|2021-06-14 23:00:00|18875.4|18871.4|18875.4|18871.4|18881.7|18877.7|18872.3|18868.3|233
1623715200000|2021-06-15 00:00:00|18872.3|18868.3|18897.3|18893.3|18900.4|18896.4|18869.2|18865.2|395
1623718800000|2021-06-15 01:00:00|18900.4|18896.4|18900.4|18896.4|18908.3|18904.3|18894.2|18890.2|423
1623722400000|2021-06-15 02:00:00|18898.9|18894.9|18909.8|18905.8|18912.9|18908.9|18897.3|18893.3|268
1623726000000|2021-06-15 03:00:00|18912.9|18908.9|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|157
1623729600000|2021-06-15 04:00:00|18900.4|18896.4|18900.4|18896.4|18903.6|18899.6|18894.2|18890.2|249
1623733200000|2021-06-15 05:00:00|18894.2|18890.2|18897.3|18893.3|18903.6|18899.6|18891.1|18887.1|475
1623736800000|2021-06-15 06:00:00|18898.9|18894.9|18891.1|18887.1|18903.6|18899.6|18884.8|18880.8|1604
1623740400000|2021-06-15 07:00:00|18894.2|18890.2|18903.6|18899.6|18916.1|18912.1|18891.1|18887.1|2964
1623744000000|2021-06-15 08:00:00|18905.1|18901.1|18881.7|18877.7|18905.1|18901.1|18869.2|18865.2|1704
1623747600000|2021-06-15 09:00:00|18883.3|18879.3|18884.8|18880.8|18900.4|18896.4|18875.4|18871.4|948
1623751200000|2021-06-15 10:00:00|18881.7|18877.7|18853.6|18849.6|18884.8|18880.8|18831.7|18827.7|2203
1623754800000|2021-06-15 11:00:00|18856.7|18852.7|18837.9|18833.9|18869.2|18865.2|18834.8|18830.8|2261
1623758400000|2021-06-15 12:00:00|18841.1|18837.1|18816.1|18812.1|18881.7|18877.7|18806.7|18802.7|9639
1623762000000|2021-06-15 13:00:00|18817.6|18813.6|18827|18823|18847.3|18843.3|18777|18773|10786
1623765600000|2021-06-15 14:00:00|18828.6|18824.6|18809.8|18805.8|18828.6|18824.6|18800.4|18796.4|6769
1623769200000|2021-06-15 15:00:00|18806.7|18802.7|18825.4|18821.4|18828.6|18824.6|18794.2|18790.2|5434
1623772800000|2021-06-15 16:00:00|18831.7|18827.7|18778.6|18774.6|18831.7|18827.7|18775.4|18771.4|7157
1623776400000|2021-06-15 17:00:00|18781.7|18777.7|18809.8|18805.8|18830.1|18826.1|18766.1|18762.1|11742
1623780000000|2021-06-15 18:00:00|18806.7|18802.7|18822.3|18818.3|18828.6|18824.6|18806.7|18802.7|7265
1623783600000|2021-06-15 19:00:00|18819.2|18815.2|18841.1|18837.1|18844.2|18840.2|18816.1|18812.1|6337
1623787200000|2021-06-15 20:00:00|18837.9|18833.9|18853.6|18849.6|18869.2|18865.2|18837.9|18833.9|6333
1623794400000|2021-06-15 22:00:00|18848.9|18844.9|18844.2|18840.2|18853.6|18849.6|18837.9|18833.9|196
1623798000000|2021-06-15 23:00:00|18842.6|18838.6|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|301
1623801600000|2021-06-16 00:00:00|18837.9|18833.9|18825.4|18821.4|18841.1|18837.1|18825.4|18821.4|352
1623805200000|2021-06-16 01:00:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|410
1623808800000|2021-06-16 02:00:00|18827|18823|18819.2|18815.2|18831.7|18827.7|18812.9|18808.9|515
1623812400000|2021-06-16 03:00:00|18816.1|18812.1|18819.2|18815.2|18819.2|18815.2|18816.1|18812.1|201
1623816000000|2021-06-16 04:00:00|18822.3|18818.3|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|109
1623819600000|2021-06-16 05:00:00|18825.4|18821.4|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|250
1623823200000|2021-06-16 06:00:00|18830.1|18826.1|18822.3|18818.3|18831.7|18827.7|18805.1|18801.1|1398
1623826800000|2021-06-16 07:00:00|18819.2|18815.2|18837.9|18833.9|18837.9|18833.9|18812.9|18808.9|1243
1623830400000|2021-06-16 08:00:00|18834.8|18830.8|18844.2|18840.2|18847.3|18843.3|18834.8|18830.8|1456
1623834000000|2021-06-16 09:00:00|18841.1|18837.1|18859.8|18855.8|18862.9|18858.9|18825.4|18821.4|1228
1623837600000|2021-06-16 10:00:00|18861.4|18857.4|18869.2|18865.2|18884.8|18880.8|18853.6|18849.6|1420
1623841200000|2021-06-16 11:00:00|18872.3|18868.3|18866.1|18862.1|18875.4|18871.4|18844.2|18840.2|1489
1623844800000|2021-06-16 12:00:00|18869.2|18865.2|18884.8|18880.8|18897.3|18893.3|18856.7|18852.7|6152
1623848400000|2021-06-16 13:00:00|18887.9|18883.9|18903.6|18899.6|18909.8|18905.8|18878.6|18874.6|6860
1623852000000|2021-06-16 14:00:00|18906.7|18902.7|18884.8|18880.8|18906.7|18902.7|18856.7|18852.7|4832
1623855600000|2021-06-16 15:00:00|18887.9|18883.9|18906.7|18902.7|18912.9|18908.9|18884.8|18880.8|3839
1623859200000|2021-06-16 16:00:00|18903.6|18899.6|18891.1|18887.1|18922.3|18918.3|18884.8|18880.8|4945
1623862800000|2021-06-16 17:00:00|18894.2|18890.2|18902|18898|18916.1|18912.1|18891.1|18887.1|3909
1623866400000|2021-06-16 18:00:00|18872.3|18868.3|18787.9|18783.9|18886.4|18882.4|18737.9|18733.9|25775
1623870000000|2021-06-16 19:00:00|18784.8|18780.8|18834.8|18830.8|18844.2|18840.2|18778.6|18774.6|12128
1623873600000|2021-06-16 20:00:00|18837.9|18833.9|18780.1|18776.1|18844.2|18840.2|18772.3|18768.3|6284
1623880800000|2021-06-16 22:00:00|18781.7|18777.7|18766.1|18762.1|18797.3|18793.3|18753.6|18749.6|792
1623884400000|2021-06-16 23:00:00|18764.5|18760.5|18781.7|18777.7|18784.8|18780.8|18753.6|18749.6|845
1623888000000|2021-06-17 00:00:00|18784.8|18780.8|18769.2|18765.2|18787.9|18783.9|18750.4|18746.4|1092
1623891600000|2021-06-17 01:00:00|18767.6|18763.6|18794.2|18790.2|18800.4|18796.4|18762.9|18758.9|998
1623895200000|2021-06-17 02:00:00|18797.3|18793.3|18800.4|18796.4|18812.9|18808.9|18791.1|18787.1|895
1623898800000|2021-06-17 03:00:00|18797.3|18793.3|18802|18798|18816.1|18812.1|18791.1|18787.1|650
1623902400000|2021-06-17 04:00:00|18800.4|18796.4|18800.4|18796.4|18806.7|18802.7|18794.2|18790.2|466
1623906000000|2021-06-17 05:00:00|18797.3|18793.3|18825.4|18821.4|18825.4|18821.4|18797.3|18793.3|945
1623909600000|2021-06-17 06:00:00|18828.6|18824.6|18900.4|18896.4|18922.3|18918.3|18787.9|18783.9|4732
1623913200000|2021-06-17 07:00:00|18897.3|18893.3|18906.7|18902.7|18911.4|18907.4|18866.1|18862.1|3919
1623916800000|2021-06-17 08:00:00|18908.3|18904.3|18850.4|18846.4|18908.3|18904.3|18837.9|18833.9|4067
1623920400000|2021-06-17 09:00:00|18852|18848|18891.1|18887.1|18891.1|18887.1|18831.7|18827.7|3336
1623924000000|2021-06-17 10:00:00|18894.2|18890.2|18966.1|18962.1|18966.1|18962.1|18884.8|18880.8|3860
1623927600000|2021-06-17 11:00:00|18967.6|18963.6|18891.1|18887.1|18972.3|18968.3|18884.8|18880.8|6698
1623931200000|2021-06-17 12:00:00|18887.9|18883.9|18941.1|18937.1|18950.4|18946.4|18878.6|18874.6|12473
1623934800000|2021-06-17 13:00:00|18944.2|18940.2|18972.3|18968.3|18975.4|18971.4|18919.2|18915.2|10620
1623938400000|2021-06-17 14:00:00|18975.4|18971.4|19028.6|19024.6|19037.9|19033.9|18956.7|18952.7|16047
1623942000000|2021-06-17 15:00:00|19027|19023|19200.4|19196.4|19247.3|19243.3|19025.4|19021.4|21284
1623945600000|2021-06-17 16:00:00|19197.3|19193.3|19234.8|19230.8|19353.6|19349.6|19166.1|19162.1|22050
1623949200000|2021-06-17 17:00:00|19231.7|19227.7|19253.6|19249.6|19300.4|19296.4|19156.7|19152.7|16736
1623952800000|2021-06-17 18:00:00|19256.7|19252.7|19169.2|19165.2|19272.3|19268.3|19166.1|19162.1|10537
1623956400000|2021-06-17 19:00:00|19170.8|19166.8|19109.8|19105.8|19187.9|19183.9|19075.4|19071.4|10487
1623960000000|2021-06-17 20:00:00|19100.4|19096.4|19177|19173|19178.6|19174.6|19100.4|19096.4|5917
1623967200000|2021-06-17 22:00:00|19183.3|19179.3|19166.1|19162.1|19183.3|19179.3|19159.8|19155.8|331
1623970800000|2021-06-17 23:00:00|19172.3|19168.3|19147.3|19143.3|19175.4|19171.4|19144.2|19140.2|634
1623974400000|2021-06-18 00:00:00|19148.9|19144.9|19119.2|19115.2|19156.7|19152.7|19106.7|19102.7|1271
1623978000000|2021-06-18 01:00:00|19116.1|19112.1|19144.2|19140.2|19147.3|19143.3|19116.1|19112.1|620
1623981600000|2021-06-18 02:00:00|19147.3|19143.3|19125.4|19121.4|19150.4|19146.4|19119.2|19115.2|432
1623985200000|2021-06-18 03:00:00|19128.6|19124.6|19162.9|19158.9|19162.9|19158.9|19128.6|19124.6|726
1623988800000|2021-06-18 04:00:00|19164.5|19160.5|19162.9|19158.9|19178.6|19174.6|19159.8|19155.8|435
1623992400000|2021-06-18 05:00:00|19166.1|19162.1|19191.1|19187.1|19197.3|19193.3|19162.9|19158.9|1387
1623996000000|2021-06-18 06:00:00|19181.7|19177.7|19209.8|19205.8|19225.4|19221.4|19159.8|19155.8|2078
1623999600000|2021-06-18 07:00:00|19216.1|19212.1|19237.9|19233.9|19239.5|19235.5|19162.9|19158.9|4816
1624003200000|2021-06-18 08:00:00|19236.4|19232.4|19278.6|19274.6|19303.6|19299.6|19234.8|19230.8|4491
1624006800000|2021-06-18 09:00:00|19275.4|19271.4|19253.6|19249.6|19278.6|19274.6|19241.1|19237.1|1612
1624010400000|2021-06-18 10:00:00|19256.7|19252.7|19241.1|19237.1|19284.8|19280.8|19241.1|19237.1|2141
1624014000000|2021-06-18 11:00:00|19239.5|19235.5|19241.1|19237.1|19247.3|19243.3|19212.9|19208.9|3618
1624017600000|2021-06-18 12:00:00|19244.2|19240.2|19197.3|19193.3|19244.2|19240.2|19109.8|19105.8|13311
1624021200000|2021-06-18 13:00:00|19198.9|19194.9|19266.1|19262.1|19309.8|19305.8|19184.8|19180.8|16152
1624024800000|2021-06-18 14:00:00|19262.9|19258.9|19356.7|19352.7|19494.2|19490.2|19244.2|19240.2|22684
1624028400000|2021-06-18 15:00:00|19359.8|19355.8|19350.4|19346.4|19394.2|19390.2|19297.3|19293.3|9600
1624032000000|2021-06-18 16:00:00|19352|19348|19394.2|19390.2|19406.7|19402.7|19347.3|19343.3|6524
1624035600000|2021-06-18 17:00:00|19397.3|19393.3|19441.1|19437.1|19453.6|19449.6|19378.6|19374.6|6497
1624039200000|2021-06-18 18:00:00|19442.6|19438.6|19403.6|19399.6|19459.8|19455.8|19397.3|19393.3|7922
1624042800000|2021-06-18 19:00:00|19400.4|19396.4|19441.1|19437.1|19456.7|19452.7|19395.8|19391.8|7459
1624046400000|2021-06-18 20:00:00|19444.2|19440.2|19444.2|19440.2|19453.6|19449.6|19425.4|19421.4|3067
1624226400000|2021-06-20 22:00:00|19444.2|19440.2|19419.2|19415.2|19478.6|19474.6|19419.2|19415.2|1159
1624230000000|2021-06-20 23:00:00|19422.3|19418.3|19444.2|19440.2|19445.8|19441.8|19420.8|19416.8|538
1624233600000|2021-06-21 00:00:00|19447.3|19443.3|19484.8|19480.8|19500.4|19496.4|19431.7|19427.7|1802
1624237200000|2021-06-21 01:00:00|19481.7|19477.7|19519.2|19515.2|19519.2|19515.2|19481.7|19477.7|2342
1624240800000|2021-06-21 02:00:00|19522.3|19518.3|19562.9|19558.9|19566.1|19562.1|19519.2|19515.2|1659
1624244400000|2021-06-21 03:00:00|19566.1|19562.1|19739.5|19735.5|19769.2|19765.2|19566.1|19562.1|3098
1624248000000|2021-06-21 04:00:00|19737.9|19733.9|19708.3|19704.3|19762.9|19758.9|19700.4|19696.4|1755
1624251600000|2021-06-21 05:00:00|19709.8|19705.8|19636.4|19632.4|19709.8|19705.8|19625.4|19621.4|1775
1624255200000|2021-06-21 06:00:00|19634.8|19630.8|19566.1|19562.1|19634.8|19630.8|19550.4|19546.4|4075
1624258800000|2021-06-21 07:00:00|19569.2|19565.2|19372.3|19368.3|19569.2|19565.2|19337.9|19333.9|7383
1624262400000|2021-06-21 08:00:00|19375.4|19371.4|19403.6|19399.6|19428.6|19424.6|19355.1|19351.1|5238
1624266000000|2021-06-21 09:00:00|19406.7|19402.7|19378.6|19374.6|19422.3|19418.3|19347.3|19343.3|3667
1624269600000|2021-06-21 10:00:00|19375.4|19371.4|19378.6|19374.6|19412.9|19408.9|19337.9|19333.9|3048
1624273200000|2021-06-21 11:00:00|19381.7|19377.7|19400.4|19396.4|19412.9|19408.9|19356.7|19352.7|4019
1624276800000|2021-06-21 12:00:00|19402|19398|19272.3|19268.3|19403.6|19399.6|19262.9|19258.9|9755
1624280400000|2021-06-21 13:00:00|19275.4|19271.4|19181.7|19177.7|19287.9|19283.9|19181.7|19177.7|11487
1624284000000|2021-06-21 14:00:00|19184.8|19180.8|19216.1|19212.1|19222.3|19218.3|19153.6|19149.6|11977
1624287600000|2021-06-21 15:00:00|19219.2|19215.2|19228.6|19224.6|19258.3|19254.3|19203.6|19199.6|7928
1624291200000|2021-06-21 16:00:00|19231.7|19227.7|19162.9|19158.9|19234.8|19230.8|19162.9|19158.9|7426
1624294800000|2021-06-21 17:00:00|19159.8|19155.8|19159.8|19155.8|19169.2|19165.2|19137.9|19133.9|6172
1624298400000|2021-06-21 18:00:00|19156.7|19152.7|19112.9|19108.9|19166.1|19162.1|19109.8|19105.8|7436
1624302000000|2021-06-21 19:00:00|19111.4|19107.4|19128.6|19124.6|19166.1|19162.1|19084.8|19080.8|10522
1624305600000|2021-06-21 20:00:00|19122.3|19118.3|19100.4|19096.4|19134.8|19130.8|19062.9|19058.9|4771
1624312800000|2021-06-21 22:00:00|19102|19098|19087.9|19083.9|19116.1|19112.1|19078.6|19074.6|388
1624316400000|2021-06-21 23:00:00|19092.6|19088.6|19087.9|19083.9|19097.3|19093.3|19072.3|19068.3|595
1624320000000|2021-06-22 00:00:00|19091.1|19087.1|19142.6|19138.6|19144.2|19140.2|19087.9|19083.9|814
1624323600000|2021-06-22 01:00:00|19141.1|19137.1|19128.6|19124.6|19159.8|19155.8|19128.6|19124.6|740
1624327200000|2021-06-22 02:00:00|19125.4|19121.4|19078.6|19074.6|19128.6|19124.6|19062.9|19058.9|876
1624330800000|2021-06-22 03:00:00|19081.7|19077.7|19072.3|19068.3|19087.9|19083.9|19064.5|19060.5|410
1624334400000|2021-06-22 04:00:00|19075.4|19071.4|19084.8|19080.8|19087.9|19083.9|19069.2|19065.2|453
1624338000000|2021-06-22 05:00:00|19081.7|19077.7|19062.9|19058.9|19091.1|19087.1|19062.9|19058.9|479
1624341600000|2021-06-22 06:00:00|19059.8|19055.8|19109.8|19105.8|19137.9|19133.9|19050.4|19046.4|3016
1624345200000|2021-06-22 07:00:00|19111.4|19107.4|19066.1|19062.1|19125.4|19121.4|19056.7|19052.7|3124
1624348800000|2021-06-22 08:00:00|19062.9|19058.9|19106.7|19102.7|19106.7|19102.7|19062.9|19058.9|1987
1624352400000|2021-06-22 09:00:00|19105.1|19101.1|19159.8|19155.8|19172.3|19168.3|19100.4|19096.4|1821
1624356000000|2021-06-22 10:00:00|19158.3|19154.3|19184.8|19180.8|19225.4|19221.4|19156.7|19152.7|2602
1624359600000|2021-06-22 11:00:00|19178.6|19174.6|19119.2|19115.2|19184.8|19180.8|19087.9|19083.9|3047
1624363200000|2021-06-22 12:00:00|19125.4|19121.4|19003.6|18999.6|19125.4|19121.4|19000.4|18996.4|10385
1624366800000|2021-06-22 13:00:00|19000.4|18996.4|19027|19023|19056.7|19052.7|18969.2|18965.2|12362
1624370400000|2021-06-22 14:00:00|19028.6|19024.6|19072.3|19068.3|19087.9|19083.9|19022.3|19018.3|8022
1624374000000|2021-06-22 15:00:00|19069.2|19065.2|19103.6|19099.6|19109.8|19105.8|19064.5|19060.5|6851
1624377600000|2021-06-22 16:00:00|19100.4|19096.4|19119.2|19115.2|19134.8|19130.8|19084.8|19080.8|4359
1624381200000|2021-06-22 17:00:00|19122.3|19118.3|19112.9|19108.9|19137.9|19133.9|19097.3|19093.3|5331
1624384800000|2021-06-22 18:00:00|19116.1|19112.1|19128.6|19124.6|19137.9|19133.9|19103.6|19099.6|5126
1624388400000|2021-06-22 19:00:00|19127|19123|19159.8|19155.8|19172.3|19168.3|19122.3|19118.3|6461
1624392000000|2021-06-22 20:00:00|19162.9|19158.9|19181.7|19177.7|19202|19198|19142.6|19138.6|4838
1624399200000|2021-06-22 22:00:00|19180.1|19176.1|19172.3|19168.3|19197.3|19193.3|19169.2|19165.2|231
1624402800000|2021-06-22 23:00:00|19169.2|19165.2|19167.6|19163.6|19187.9|19183.9|19162.9|19158.9|198
1624406400000|2021-06-23 00:00:00|19166.1|19162.1|19178.6|19174.6|19194.2|19190.2|19164.5|19160.5|519
1624410000000|2021-06-23 01:00:00|19175.4|19171.4|19166.1|19162.1|19175.4|19171.4|19153.6|19149.6|581
1624413600000|2021-06-23 02:00:00|19169.2|19165.2|19175.4|19171.4|19181.7|19177.7|19166.1|19162.1|393
1624417200000|2021-06-23 03:00:00|19181.7|19177.7|19169.2|19165.2|19181.7|19177.7|19166.1|19162.1|201
1624420800000|2021-06-23 04:00:00|19172.3|19168.3|19153.6|19149.6|19172.3|19168.3|19144.2|19140.2|454
1624424400000|2021-06-23 05:00:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19134.8|19130.8|610
1624428000000|2021-06-23 06:00:00|19153.6|19149.6|19084.8|19080.8|19153.6|19149.6|19081.7|19077.7|1634
1624431600000|2021-06-23 07:00:00|19081.7|19077.7|19106.7|19102.7|19128.6|19124.6|19081.7|19077.7|1737
1624435200000|2021-06-23 08:00:00|19109.8|19105.8|19112.9|19108.9|19147.3|19143.3|19106.7|19102.7|1668
1624438800000|2021-06-23 09:00:00|19116.1|19112.1|19134.8|19130.8|19150.4|19146.4|19112.9|19108.9|886
1624442400000|2021-06-23 10:00:00|19136.4|19132.4|19100.4|19096.4|19144.2|19140.2|19094.2|19090.2|2661
1624446000000|2021-06-23 11:00:00|19103.6|19099.6|19156.7|19152.7|19156.7|19152.7|19103.6|19099.6|3200
1624449600000|2021-06-23 12:00:00|19153.6|19149.6|19116.1|19112.1|19162.9|19158.9|19094.2|19090.2|6150
1624453200000|2021-06-23 13:00:00|19119.2|19115.2|19103.6|19099.6|19122.3|19118.3|19059.8|19055.8|6881
1624456800000|2021-06-23 14:00:00|19106.7|19102.7|19097.3|19093.3|19147.3|19143.3|19078.6|19074.6|8352
1624460400000|2021-06-23 15:00:00|19100.4|19096.4|19081.7|19077.7|19103.6|19099.6|19044.2|19040.2|6391
1624464000000|2021-06-23 16:00:00|19084.8|19080.8|19066.1|19062.1|19084.8|19080.8|19050.4|19046.4|3287
1624467600000|2021-06-23 17:00:00|19067.6|19063.6|19097.3|19093.3|19109.8|19105.8|19056.7|19052.7|4819
1624471200000|2021-06-23 18:00:00|19098.9|19094.9|19106.7|19102.7|19119.2|19115.2|19092.6|19088.6|3725
1624474800000|2021-06-23 19:00:00|19108.3|19104.3|19119.2|19115.2|19122.3|19118.3|19072.3|19068.3|5503
1624478400000|2021-06-23 20:00:00|19122.3|19118.3|19109.8|19105.8|19137.9|19133.9|19109.8|19105.8|5203
1624485600000|2021-06-23 22:00:00|19111.4|19107.4|19122.3|19118.3|19128.6|19124.6|19108.3|19104.3|151
1624489200000|2021-06-23 23:00:00|19120.8|19116.8|19128.6|19124.6|19131.7|19127.7|19105.1|19101.1|336
1624492800000|2021-06-24 00:00:00|19125.4|19121.4|19137.9|19133.9|19141.1|19137.1|19122.3|19118.3|291
1624496400000|2021-06-24 01:00:00|19134.8|19130.8|19141.1|19137.1|19141.1|19137.1|19112.9|19108.9|417
1624500000000|2021-06-24 02:00:00|19131.7|19127.7|19097.3|19093.3|19134.8|19130.8|19091.1|19087.1|575
1624503600000|2021-06-24 03:00:00|19095.8|19091.8|19103.6|19099.6|19103.6|19099.6|19084.8|19080.8|336
1624507200000|2021-06-24 04:00:00|19102|19098|19094.2|19090.2|19109.8|19105.8|19094.2|19090.2|273
1624510800000|2021-06-24 05:00:00|19097.3|19093.3|19103.6|19099.6|19105.1|19101.1|19094.2|19090.2|356
1624514400000|2021-06-24 06:00:00|19100.4|19096.4|19067.6|19063.6|19109.8|19105.8|19059.8|19055.8|1287
1624518000000|2021-06-24 07:00:00|19066.1|19062.1|19059.8|19055.8|19069.2|19065.2|19031.7|19027.7|2048
1624521600000|2021-06-24 08:00:00|19062.9|19058.9|19081.7|19077.7|19119.2|19115.2|19053.6|19049.6|1824
1624525200000|2021-06-24 09:00:00|19083.3|19079.3|19106.7|19102.7|19116.1|19112.1|19075.4|19071.4|1097
1624528800000|2021-06-24 10:00:00|19105.1|19101.1|19094.2|19090.2|19112.9|19108.9|19087.9|19083.9|1106
1624532400000|2021-06-24 11:00:00|19097.3|19093.3|19131.7|19127.7|19131.7|19127.7|19097.3|19093.3|2780
1624536000000|2021-06-24 12:00:00|19134.8|19130.8|19128.6|19124.6|19169.2|19165.2|19128.6|19124.6|6834
1624539600000|2021-06-24 13:00:00|19127|19123|19172.3|19168.3|19178.6|19174.6|19125.4|19121.4|6119
1624543200000|2021-06-24 14:00:00|19170.8|19166.8|19181.7|19177.7|19200.4|19196.4|19144.2|19140.2|10045
1624546800000|2021-06-24 15:00:00|19180.1|19176.1|19172.3|19168.3|19181.7|19177.7|19147.3|19143.3|5119
1624550400000|2021-06-24 16:00:00|19175.4|19171.4|19153.6|19149.6|19181.7|19177.7|19131.7|19127.7|3661
1624554000000|2021-06-24 17:00:00|19156.7|19152.7|19181.7|19177.7|19183.3|19179.3|19137.9|19133.9|3459
1624557600000|2021-06-24 18:00:00|19184.8|19180.8|19169.2|19165.2|19206.7|19202.7|19162.9|19158.9|5192
1624561200000|2021-06-24 19:00:00|19167.6|19163.6|19144.2|19140.2|19172.3|19168.3|19137.9|19133.9|7981
1624564800000|2021-06-24 20:00:00|19147.3|19143.3|19152|19148|19164.5|19160.5|19125.4|19121.4|3450
1624572000000|2021-06-24 22:00:00|19156.7|19152.7|19156.7|19152.7|19162.9|19158.9|19150.4|19146.4|151
1624575600000|2021-06-24 23:00:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|150
1624579200000|2021-06-25 00:00:00|19155.1|19151.1|19141.1|19137.1|19156.7|19152.7|19128.6|19124.6|477
1624582800000|2021-06-25 01:00:00|19139.5|19135.5|19128.6|19124.6|19141.1|19137.1|19119.2|19115.2|230
1624586400000|2021-06-25 02:00:00|19125.4|19121.4|19142.6|19138.6|19144.2|19140.2|19119.2|19115.2|548
1624590000000|2021-06-25 03:00:00|19141.1|19137.1|19141.1|19137.1|19147.3|19143.3|19134.8|19130.8|222
1624593600000|2021-06-25 04:00:00|19144.2|19140.2|19131.7|19127.7|19156.7|19152.7|19131.7|19127.7|810
1624597200000|2021-06-25 05:00:00|19128.6|19124.6|19147.3|19143.3|19172.3|19168.3|19119.2|19115.2|809
1624600800000|2021-06-25 06:00:00|19145.8|19141.8|19184.8|19180.8|19184.8|19180.8|19141.1|19137.1|961
1624604400000|2021-06-25 07:00:00|19181.7|19177.7|19178.6|19174.6|19184.8|19180.8|19162.9|19158.9|1594
1624608000000|2021-06-25 08:00:00|19181.7|19177.7|19178.6|19174.6|19197.3|19193.3|19172.3|19168.3|1483
1624611600000|2021-06-25 09:00:00|19175.4|19171.4|19184.8|19180.8|19191.1|19187.1|19166.1|19162.1|2367
1624615200000|2021-06-25 10:00:00|19183.3|19179.3|19175.4|19171.4|19194.2|19190.2|19153.6|19149.6|1137
1624618800000|2021-06-25 11:00:00|19172.3|19168.3|19194.2|19190.2|19197.3|19193.3|19172.3|19168.3|1768
1624622400000|2021-06-25 12:00:00|19197.3|19193.3|19156.7|19152.7|19216.1|19212.1|19128.6|19124.6|9478
1624626000000|2021-06-25 13:00:00|19159.8|19155.8|19067.6|19063.6|19166.1|19162.1|19056.7|19052.7|11697
1624629600000|2021-06-25 14:00:00|19069.2|19065.2|18956.7|18952.7|19097.3|19093.3|18944.2|18940.2|18399
1624633200000|2021-06-25 15:00:00|18959.8|18955.8|18966.1|18962.1|19009.8|19005.8|18906.7|18902.7|17031
1624636800000|2021-06-25 16:00:00|18962.9|18958.9|18920.8|18916.8|18962.9|18958.9|18909.8|18905.8|9525
1624640400000|2021-06-25 17:00:00|18919.2|18915.2|18872.3|18868.3|18931.7|18927.7|18869.2|18865.2|11233
1624644000000|2021-06-25 18:00:00|18875.4|18871.4|18891.1|18887.1|18903.6|18899.6|18862.9|18858.9|16248
1624647600000|2021-06-25 19:00:00|18894.2|18890.2|18953.6|18949.6|18962.9|18958.9|18891.1|18887.1|8455
1624651200000|2021-06-25 20:00:00|18950.4|18946.4|18950.4|18946.4|18962.9|18958.9|18941.1|18937.1|3306
1624831200000|2021-06-27 22:00:00|18939.5|18935.5|18944.2|18940.2|18948.9|18944.9|18931.7|18927.7|353
1624834800000|2021-06-27 23:00:00|18941.1|18937.1|18931.7|18927.7|18950.4|18946.4|18922.3|18918.3|456
1624838400000|2021-06-28 00:00:00|18933.3|18929.3|18936.4|18932.4|18947.3|18943.3|18928.6|18924.6|382
1624842000000|2021-06-28 01:00:00|18934.8|18930.8|18916.1|18912.1|18937.9|18933.9|18912.9|18908.9|369
1624845600000|2021-06-28 02:00:00|18912.9|18908.9|18916.1|18912.1|18919.2|18915.2|18908.3|18904.3|288
1624849200000|2021-06-28 03:00:00|18912.9|18908.9|18934.8|18930.8|18934.8|18930.8|18909.8|18905.8|252
1624852800000|2021-06-28 04:00:00|18931.7|18927.7|18937.9|18933.9|18941.1|18937.1|18928.6|18924.6|180
1624856400000|2021-06-28 05:00:00|18941.1|18937.1|18942.6|18938.6|18950.4|18946.4|18925.4|18921.4|618
1624860000000|2021-06-28 06:00:00|18944.2|18940.2|18944.2|18940.2|18962.9|18958.9|18931.7|18927.7|1257
1624863600000|2021-06-28 07:00:00|18941.1|18937.1|18978.6|18974.6|18994.2|18990.2|18930.1|18926.1|2508
1624867200000|2021-06-28 08:00:00|18981.7|18977.7|18975.4|18971.4|18987.9|18983.9|18972.3|18968.3|1011
1624870800000|2021-06-28 09:00:00|18977|18973|18981.7|18977.7|18987.9|18983.9|18969.2|18965.2|1150
1624874400000|2021-06-28 10:00:00|18978.6|18974.6|19006.7|19002.7|19009.8|19005.8|18969.2|18965.2|2170
1624878000000|2021-06-28 11:00:00|19009.8|19005.8|19003.6|18999.6|19019.2|19015.2|18991.1|18987.1|2314
1624881600000|2021-06-28 12:00:00|19005.1|19001.1|19022.3|19018.3|19028.6|19024.6|18991.1|18987.1|6322
1624885200000|2021-06-28 13:00:00|19025.4|19021.4|19081.7|19077.7|19084.8|19080.8|18991.1|18987.1|9132
1624888800000|2021-06-28 14:00:00|19084.8|19080.8|19122.3|19118.3|19137.9|19133.9|19078.6|19074.6|10127
1624892400000|2021-06-28 15:00:00|19125.4|19121.4|19178.6|19174.6|19181.7|19177.7|19123.9|19119.9|7527
1624896000000|2021-06-28 16:00:00|19181.7|19177.7|19141.1|19137.1|19187.9|19183.9|19128.6|19124.6|5323
1624899600000|2021-06-28 17:00:00|19144.2|19140.2|19159.8|19155.8|19172.3|19168.3|19141.1|19137.1|3741
1624903200000|2021-06-28 18:00:00|19156.7|19152.7|19147.3|19143.3|19162.9|19158.9|19137.9|19133.9|4796
1624906800000|2021-06-28 19:00:00|19145.8|19141.8|19137.9|19133.9|19172.3|19168.3|19131.7|19127.7|6520
1624910400000|2021-06-28 20:00:00|19141.1|19137.1|19153.6|19149.6|19162.9|19158.9|19131.7|19127.7|3486
1624917600000|2021-06-28 22:00:00|19155.1|19151.1|19150.4|19146.4|19162.9|19158.9|19145.8|19141.8|152
1624921200000|2021-06-28 23:00:00|19152|19148|19137.9|19133.9|19153.6|19149.6|19137.9|19133.9|79
1624924800000|2021-06-29 00:00:00|19144.2|19140.2|19139.5|19135.5|19150.4|19146.4|19134.8|19130.8|354
1624928400000|2021-06-29 01:00:00|19141.1|19137.1|19147.3|19143.3|19147.3|19143.3|19134.8|19130.8|495
1624932000000|2021-06-29 02:00:00|19148.9|19144.9|19156.7|19152.7|19159.8|19155.8|19147.3|19143.3|378
1624935600000|2021-06-29 03:00:00|19159.8|19155.8|19162.9|19158.9|19172.3|19168.3|19156.7|19152.7|316
1624939200000|2021-06-29 04:00:00|19164.5|19160.5|19156.7|19152.7|19166.1|19162.1|19150.4|19146.4|348
1624942800000|2021-06-29 05:00:00|19155.1|19151.1|19134.8|19130.8|19155.1|19151.1|19128.6|19124.6|343
1624946400000|2021-06-29 06:00:00|19137.9|19133.9|19153.6|19149.6|19156.7|19152.7|19116.1|19112.1|966
1624950000000|2021-06-29 07:00:00|19156.7|19152.7|19122.3|19118.3|19166.1|19162.1|19105.1|19101.1|1594
1624953600000|2021-06-29 08:00:00|19125.4|19121.4|19144.2|19140.2|19145.8|19141.8|19097.3|19093.3|1354
1624957200000|2021-06-29 09:00:00|19141.1|19137.1|19172.3|19168.3|19172.3|19168.3|19137.9|19133.9|1115
1624960800000|2021-06-29 10:00:00|19169.2|19165.2|19158.3|19154.3|19169.2|19165.2|19147.3|19143.3|564
1624964400000|2021-06-29 11:00:00|19139.5|19135.5|19125.4|19121.4|19152|19148|19106.7|19102.7|2187
1624968000000|2021-06-29 12:00:00|19128.6|19124.6|19072.3|19068.3|19134.8|19130.8|19034.8|19030.8|9482
1624971600000|2021-06-29 13:00:00|19075.4|19071.4|19116.1|19112.1|19131.7|19127.7|19066.1|19062.1|7782
1624975200000|2021-06-29 14:00:00|19117.6|19113.6|19112.9|19108.9|19153.6|19149.6|19100.4|19096.4|6295
1624978800000|2021-06-29 15:00:00|19109.8|19105.8|19141.1|19137.1|19153.6|19149.6|19109.8|19105.8|4944
1624982400000|2021-06-29 16:00:00|19142.6|19138.6|19150.4|19146.4|19153.6|19149.6|19125.4|19121.4|3823
1624986000000|2021-06-29 17:00:00|19144.2|19140.2|19134.8|19130.8|19153.6|19149.6|19134.8|19130.8|2794
1624989600000|2021-06-29 18:00:00|19137.9|19133.9|19159.8|19155.8|19166.1|19162.1|19134.8|19130.8|5319
1624993200000|2021-06-29 19:00:00|19162.9|19158.9|19172.3|19168.3|19175.4|19171.4|19134.8|19130.8|13714
1624996800000|2021-06-29 20:00:00|19169.2|19165.2|19191.1|19187.1|19194.2|19190.2|19162.9|19158.9|4966
1625004000000|2021-06-29 22:00:00|19184.8|19180.8|19183.3|19179.3|19184.8|19180.8|19175.4|19171.4|220
1625007600000|2021-06-29 23:00:00|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19175.4|19171.4|288
1625011200000|2021-06-30 00:00:00|19180.1|19176.1|19184.8|19180.8|19189.5|19185.5|19172.3|19168.3|911
1625014800000|2021-06-30 01:00:00|19183.3|19179.3|19178.6|19174.6|19191.1|19187.1|19178.6|19174.6|136
1625018400000|2021-06-30 02:00:00|19175.4|19171.4|19173.9|19169.9|19184.8|19180.8|19169.2|19165.2|303
1625022000000|2021-06-30 03:00:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|57
1625025600000|2021-06-30 04:00:00|19173.9|19169.9|19169.2|19165.2|19175.4|19171.4|19166.1|19162.1|92
1625029200000|2021-06-30 05:00:00|19166.1|19162.1|19169.2|19165.2|19172.3|19168.3|19156.7|19152.7|311
1625032800000|2021-06-30 06:00:00|19166.1|19162.1|19187.9|19183.9|19191.1|19187.1|19162.9|19158.9|704
1625036400000|2021-06-30 07:00:00|19191.1|19187.1|19175.4|19171.4|19194.2|19190.2|19156.7|19152.7|1294
1625040000000|2021-06-30 08:00:00|19178.6|19174.6|19228.6|19224.6|19244.2|19240.2|19177|19173|2682
1625043600000|2021-06-30 09:00:00|19231.7|19227.7|19241.1|19237.1|19247.3|19243.3|19219.2|19215.2|1650
1625047200000|2021-06-30 10:00:00|19237.9|19233.9|19256.7|19252.7|19269.2|19265.2|19234.8|19230.8|2771
1625050800000|2021-06-30 11:00:00|19259.8|19255.8|19269.2|19265.2|19272.3|19268.3|19241.1|19237.1|2916
1625054400000|2021-06-30 12:00:00|19267.6|19263.6|19272.3|19268.3|19287.9|19283.9|19216.1|19212.1|7935
1625058000000|2021-06-30 13:00:00|19269.2|19265.2|19272.3|19268.3|19278.6|19274.6|19225.4|19221.4|6907
1625061600000|2021-06-30 14:00:00|19270.8|19266.8|19330.1|19326.1|19331.7|19327.7|19255.1|19251.1|11576
1625065200000|2021-06-30 15:00:00|19328.6|19324.6|19303.6|19299.6|19334.8|19330.8|19281.7|19277.7|6867
1625068800000|2021-06-30 16:00:00|19300.4|19296.4|19287.9|19283.9|19312.9|19308.9|19287.9|19283.9|3666
1625072400000|2021-06-30 17:00:00|19291.1|19287.1|19297.3|19293.3|19306.7|19302.7|19259.8|19255.8|6656
1625076000000|2021-06-30 18:00:00|19294.2|19290.2|19266.1|19262.1|19294.2|19290.2|19247.3|19243.3|14764
1625079600000|2021-06-30 19:00:00|19269.2|19265.2|19253.6|19249.6|19316.1|19312.1|19222.3|19218.3|26678
1625083200000|2021-06-30 20:00:00|19256.7|19252.7|19194.2|19190.2|19262.9|19258.9|19172.3|19168.3|12973
1625090400000|2021-06-30 22:00:00|19184.8|19180.8|19203.6|19199.6|19206.7|19202.7|19178.6|19174.6|399
1625094000000|2021-06-30 23:00:00|19205.1|19201.1|19181.7|19177.7|19209.8|19205.8|19175.4|19171.4|489
1625097600000|2021-07-01 00:00:00|19184.8|19180.8|19219.2|19215.2|19228.6|19224.6|19181.7|19177.7|1243
1625101200000|2021-07-01 01:00:00|19225.4|19221.4|19206.7|19202.7|19225.4|19221.4|19197.3|19193.3|599
1625104800000|2021-07-01 02:00:00|19209.8|19205.8|19187.9|19183.9|19216.1|19212.1|19178.6|19174.6|538
1625108400000|2021-07-01 03:00:00|19191.1|19187.1|19169.2|19165.2|19191.1|19187.1|19166.1|19162.1|457
1625112000000|2021-07-01 04:00:00|19162.9|19158.9|19159.8|19155.8|19172.3|19168.3|19159.8|19155.8|506
1625115600000|2021-07-01 05:00:00|19161.4|19157.4|19170.8|19166.8|19181.7|19177.7|19159.8|19155.8|584
1625119200000|2021-07-01 06:00:00|19172.3|19168.3|19178.6|19174.6|19191.1|19187.1|19156.7|19152.7|1278
1625122800000|2021-07-01 07:00:00|19181.7|19177.7|19153.6|19149.6|19187.9|19183.9|19137.9|19133.9|2321
1625126400000|2021-07-01 08:00:00|19150.4|19146.4|19166.1|19162.1|19172.3|19168.3|19141.1|19137.1|1740
1625130000000|2021-07-01 09:00:00|19164.5|19160.5|19137.9|19133.9|19169.2|19165.2|19131.7|19127.7|1260
1625133600000|2021-07-01 10:00:00|19141.1|19137.1|19150.4|19146.4|19167.6|19163.6|19134.8|19130.8|1009
1625137200000|2021-07-01 11:00:00|19153.6|19149.6|19162.9|19158.9|19166.1|19162.1|19141.1|19137.1|1900
1625140800000|2021-07-01 12:00:00|19159.8|19155.8|19219.2|19215.2|19244.2|19240.2|19147.3|19143.3|7074
1625144400000|2021-07-01 13:00:00|19222.3|19218.3|19247.3|19243.3|19262.9|19258.9|19216.1|19212.1|7014
1625148000000|2021-07-01 14:00:00|19245.8|19241.8|19197.3|19193.3|19281.7|19277.7|19194.2|19190.2|11354
1625151600000|2021-07-01 15:00:00|19200.4|19196.4|19203.6|19199.6|19219.2|19215.2|19181.7|19177.7|11662
1625155200000|2021-07-01 16:00:00|19202|19198|19200.4|19196.4|19206.7|19202.7|19184.8|19180.8|3021
1625158800000|2021-07-01 17:00:00|19203.6|19199.6|19203.6|19199.6|19219.2|19215.2|19184.8|19180.8|2474
1625162400000|2021-07-01 18:00:00|19200.4|19196.4|19206.7|19202.7|19212.9|19208.9|19191.1|19187.1|2597
1625166000000|2021-07-01 19:00:00|19202|19198|19262.9|19258.9|19262.9|19258.9|19200.4|19196.4|9637
1625169600000|2021-07-01 20:00:00|19264.5|19260.5|19286.4|19282.4|19291.1|19287.1|19256.7|19252.7|3992
1625176800000|2021-07-01 22:00:00|19280.1|19276.1|19278.6|19274.6|19297.3|19293.3|19272.3|19268.3|682
1625180400000|2021-07-01 23:00:00|19281.7|19277.7|19275.4|19271.4|19287.9|19283.9|19272.3|19268.3|301
1625184000000|2021-07-02 00:00:00|19269.2|19265.2|19275.4|19271.4|19284.8|19280.8|19269.2|19265.2|527
1625187600000|2021-07-02 01:00:00|19278.6|19274.6|19278.6|19274.6|19297.3|19293.3|19275.4|19271.4|647
1625191200000|2021-07-02 02:00:00|19280.1|19276.1|19266.1|19262.1|19281.7|19277.7|19262.9|19258.9|293
1625194800000|2021-07-02 03:00:00|19269.2|19265.2|19297.3|19293.3|19300.4|19296.4|19266.1|19262.1|468
1625198400000|2021-07-02 04:00:00|19300.4|19296.4|19287.9|19283.9|19306.7|19302.7|19287.9|19283.9|454
1625202000000|2021-07-02 05:00:00|19284.8|19280.8|19278.6|19274.6|19294.2|19290.2|19275.4|19271.4|381
1625205600000|2021-07-02 06:00:00|19272.3|19268.3|19275.4|19271.4|19287.9|19283.9|19262.9|19258.9|1198
1625209200000|2021-07-02 07:00:00|19269.2|19265.2|19331.7|19327.7|19337.9|19333.9|19269.2|19265.2|2302
1625212800000|2021-07-02 08:00:00|19328.6|19324.6|19341.1|19337.1|19362.9|19358.9|19325.4|19321.4|2462
1625216400000|2021-07-02 09:00:00|19337.9|19333.9|19356.7|19352.7|19366.1|19362.1|19331.7|19327.7|1463
1625220000000|2021-07-02 10:00:00|19359.8|19355.8|19356.7|19352.7|19387.9|19383.9|19347.3|19343.3|2895
1625223600000|2021-07-02 11:00:00|19353.6|19349.6|19372.3|19368.3|19384.8|19380.8|19350.4|19346.4|3700
1625227200000|2021-07-02 12:00:00|19375.4|19371.4|19341.1|19337.1|19403.6|19399.6|19281.7|19277.7|14224
1625230800000|2021-07-02 13:00:00|19339.5|19335.5|19319.2|19315.2|19353.6|19349.6|19256.7|19252.7|13170
1625234400000|2021-07-02 14:00:00|19312.9|19308.9|19319.2|19315.2|19347.3|19343.3|19300.4|19296.4|6281
1625238000000|2021-07-02 15:00:00|19316.1|19312.1|19319.2|19315.2|19341.1|19337.1|19306.7|19302.7|4496
1625241600000|2021-07-02 16:00:00|19323.9|19319.9|19334.8|19330.8|19353.6|19349.6|19309.8|19305.8|2942
1625245200000|2021-07-02 17:00:00|19337.9|19333.9|19356.7|19352.7|19359.8|19355.8|19331.7|19327.7|3717
1625248800000|2021-07-02 18:00:00|19359.8|19355.8|19347.3|19343.3|19366.1|19362.1|19339.5|19335.5|1519
1625252400000|2021-07-02 19:00:00|19345.8|19341.8|19369.2|19365.2|19372.3|19368.3|19344.2|19340.2|1282
1625256000000|2021-07-02 20:00:00|19366.1|19362.1|19370.8|19366.8|19375.4|19371.4|19358.3|19354.3|944
1625436000000|2021-07-04 22:00:00|19361.4|19357.4|19356.7|19352.7|19367.6|19363.6|19353.6|19349.6|254
1625439600000|2021-07-04 23:00:00|19355.1|19351.1|19369.2|19365.2|19369.2|19365.2|19355.1|19351.1|124
1625443200000|2021-07-05 00:00:00|19370.8|19366.8|19373.9|19369.9|19377|19373|19362.9|19358.9|208
1625446800000|2021-07-05 01:00:00|19375.4|19371.4|19362.9|19358.9|19375.4|19371.4|19362.9|19358.9|66
1625450400000|2021-07-05 02:00:00|19364.5|19360.5|19359.8|19355.8|19366.1|19362.1|19359.8|19355.8|39
1625454000000|2021-07-05 03:00:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|76
1625457600000|2021-07-05 04:00:00|19359.8|19355.8|19362.9|19358.9|19369.2|19365.2|19359.8|19355.8|82
1625461200000|2021-07-05 05:00:00|19361.4|19357.4|19364.5|19360.5|19366.1|19362.1|19359.8|19355.8|63
1625464800000|2021-07-05 06:00:00|19366.1|19362.1|19355.1|19351.1|19366.1|19362.1|19347.3|19343.3|462
1625468400000|2021-07-05 07:00:00|19353.6|19349.6|19347.3|19343.3|19356.7|19352.7|19322.3|19318.3|834
1625472000000|2021-07-05 08:00:00|19345.8|19341.8|19325.4|19321.4|19356.7|19352.7|19322.3|19318.3|325
1625475600000|2021-07-05 09:00:00|19328.6|19324.6|19345.8|19341.8|19347.3|19343.3|19316.1|19312.1|592
1625479200000|2021-07-05 10:00:00|19344.2|19340.2|19337.9|19333.9|19353.6|19349.6|19334.8|19330.8|520
1625482800000|2021-07-05 11:00:00|19334.8|19330.8|19316.1|19312.1|19341.1|19337.1|19316.1|19312.1|789
1625486400000|2021-07-05 12:00:00|19312.9|19308.9|19322.3|19318.3|19325.4|19321.4|19306.7|19302.7|457
1625490000000|2021-07-05 13:00:00|19323.9|19319.9|19322.3|19318.3|19328.6|19324.6|19306.7|19302.7|590
1625493600000|2021-07-05 14:00:00|19320.8|19316.8|19319.2|19315.2|19337.9|19333.9|19312.9|19308.9|408
1625497200000|2021-07-05 15:00:00|19317.6|19313.6|19312.9|19308.9|19322.3|19318.3|19309.8|19305.8|320
1625500800000|2021-07-05 16:00:00|19316.1|19312.1|19312.9|19308.9|19316.1|19312.1|19306.7|19302.7|258
1625522400000|2021-07-05 22:00:00|19316.1|19312.1|19317.6|19313.6|19325.4|19321.4|19316.1|19312.1|196
1625526000000|2021-07-05 23:00:00|19316.1|19312.1|19305.1|19301.1|19316.1|19312.1|19303.6|19299.6|217
1625529600000|2021-07-06 00:00:00|19303.6|19299.6|19287.9|19283.9|19309.8|19305.8|19287.9|19283.9|612
1625533200000|2021-07-06 01:00:00|19284.8|19280.8|19284.8|19280.8|19297.3|19293.3|19281.7|19277.7|385
1625536800000|2021-07-06 02:00:00|19283.3|19279.3|19281.7|19277.7|19291.1|19287.1|19281.7|19277.7|176
1625540400000|2021-07-06 03:00:00|19280.1|19276.1|19275.4|19271.4|19281.7|19277.7|19275.4|19271.4|394
1625544000000|2021-07-06 04:00:00|19277|19273|19275.4|19271.4|19284.8|19280.8|19275.4|19271.4|394
1625547600000|2021-07-06 05:00:00|19273.9|19269.9|19278.6|19274.6|19287.9|19283.9|19269.2|19265.2|432
1625551200000|2021-07-06 06:00:00|19277|19273|19284.8|19280.8|19300.4|19296.4|19259.8|19255.8|1812
1625554800000|2021-07-06 07:00:00|19287.9|19283.9|19331.7|19327.7|19331.7|19327.7|19278.6|19274.6|1575
1625558400000|2021-07-06 08:00:00|19334.8|19330.8|19328.6|19324.6|19369.2|19365.2|19316.1|19312.1|2296
1625562000000|2021-07-06 09:00:00|19330.1|19326.1|19372.3|19368.3|19372.3|19368.3|19330.1|19326.1|1275
1625565600000|2021-07-06 10:00:00|19369.2|19365.2|19362.9|19358.9|19386.4|19382.4|19359.8|19355.8|1328
1625569200000|2021-07-06 11:00:00|19366.1|19362.1|19353.6|19349.6|19369.2|19365.2|19344.2|19340.2|1579
1625572800000|2021-07-06 12:00:00|19350.4|19346.4|19416.1|19412.1|19437.9|19433.9|19347.3|19343.3|6596
1625576400000|2021-07-06 13:00:00|19419.2|19415.2|19512.9|19508.9|19528.6|19524.6|19412.9|19408.9|10871
1625580000000|2021-07-06 14:00:00|19514.5|19510.5|19625.4|19621.4|19631.7|19627.7|19514.5|19510.5|17369
1625583600000|2021-07-06 15:00:00|19622.3|19618.3|19559.8|19555.8|19627|19623|19534.8|19530.8|8558
1625587200000|2021-07-06 16:00:00|19562.9|19558.9|19547.3|19543.3|19581.7|19577.7|19547.3|19543.3|4388
1625590800000|2021-07-06 17:00:00|19550.4|19546.4|19494.2|19490.2|19553.6|19549.6|19491.1|19487.1|4971
1625594400000|2021-07-06 18:00:00|19495.8|19491.8|19519.2|19515.2|19537.9|19533.9|19491.1|19487.1|5322
1625598000000|2021-07-06 19:00:00|19520.8|19516.8|19594.2|19590.2|19594.2|19590.2|19520.8|19516.8|4555
1625601600000|2021-07-06 20:00:00|19597.3|19593.3|19616.1|19612.1|19631.7|19627.7|19566.1|19562.1|4750
1625608800000|2021-07-06 22:00:00|19611.4|19607.4|19586.4|19582.4|19619.2|19615.2|19584.8|19580.8|344
1625612400000|2021-07-06 23:00:00|19584.8|19580.8|19587.9|19583.9|19603.6|19599.6|19572.3|19568.3|577
1625616000000|2021-07-07 00:00:00|19591.1|19587.1|19566.1|19562.1|19594.2|19590.2|19561.4|19557.4|791
1625619600000|2021-07-07 01:00:00|19567.6|19563.6|19597.3|19593.3|19597.3|19593.3|19566.1|19562.1|652
1625623200000|2021-07-07 02:00:00|19598.9|19594.9|19603.6|19599.6|19631.7|19627.7|19586.4|19582.4|1470
1625626800000|2021-07-07 03:00:00|19605.1|19601.1|19584.8|19580.8|19606.7|19602.7|19581.7|19577.7|363
1625630400000|2021-07-07 04:00:00|19581.7|19577.7|19603.6|19599.6|19609.8|19605.8|19575.4|19571.4|396
1625634000000|2021-07-07 05:00:00|19606.7|19602.7|19572.3|19568.3|19609.8|19605.8|19570.8|19566.8|540
1625637600000|2021-07-07 06:00:00|19575.4|19571.4|19559.8|19555.8|19606.7|19602.7|19556.7|19552.7|1303
1625641200000|2021-07-07 07:00:00|19562.9|19558.9|19662.9|19658.9|19669.2|19665.2|19550.4|19546.4|3075
1625644800000|2021-07-07 08:00:00|19659.8|19655.8|19641.1|19637.1|19692.6|19688.6|19634.8|19630.8|2650
1625648400000|2021-07-07 09:00:00|19637.9|19633.9|19637.9|19633.9|19650.4|19646.4|19617.6|19613.6|1486
1625652000000|2021-07-07 10:00:00|19634.8|19630.8|19597.3|19593.3|19645.8|19641.8|19591.1|19587.1|2380
1625655600000|2021-07-07 11:00:00|19600.4|19596.4|19627|19623|19656.7|19652.7|19569.2|19565.2|4057
1625659200000|2021-07-07 12:00:00|19625.4|19621.4|19762.9|19758.9|19784.8|19780.8|19619.2|19615.2|9557
1625662800000|2021-07-07 13:00:00|19766.1|19762.1|19784.8|19780.8|19795.8|19791.8|19666.1|19662.1|10625
1625666400000|2021-07-07 14:00:00|19787.9|19783.9|19809.8|19805.8|19844.2|19840.2|19741.1|19737.1|11744
1625670000000|2021-07-07 15:00:00|19806.7|19802.7|19775.4|19771.4|19825.4|19821.4|19703.6|19699.6|9257
1625673600000|2021-07-07 16:00:00|19777|19773|19762.9|19758.9|19784.8|19780.8|19756.7|19752.7|4849
1625677200000|2021-07-07 17:00:00|19759.8|19755.8|19780.1|19776.1|19791.1|19787.1|19747.3|19743.3|4816
1625680800000|2021-07-07 18:00:00|19781.7|19777.7|19744.2|19740.2|19791.1|19787.1|19731.7|19727.7|8262
1625684400000|2021-07-07 19:00:00|19742.6|19738.6|19769.2|19765.2|19778.6|19774.6|19731.7|19727.7|5626
1625688000000|2021-07-07 20:00:00|19766.1|19762.1|19758.3|19754.3|19784.8|19780.8|19741.1|19737.1|4014
1625695200000|2021-07-07 22:00:00|19753.6|19749.6|19766.1|19762.1|19766.1|19762.1|19747.3|19743.3|262
1625698800000|2021-07-07 23:00:00|19767.6|19763.6|19762.9|19758.9|19772.3|19768.3|19753.6|19749.6|322
1625702400000|2021-07-08 00:00:00|19766.1|19762.1|19822.3|19818.3|19822.3|19818.3|19766.1|19762.1|1062
1625706000000|2021-07-08 01:00:00|19825.4|19821.4|19828.6|19824.6|19837.9|19833.9|19816.1|19812.1|873
1625709600000|2021-07-08 02:00:00|19830.1|19826.1|19794.2|19790.2|19831.7|19827.7|19784.8|19780.8|730
1625713200000|2021-07-08 03:00:00|19792.6|19788.6|19791.1|19787.1|19809.8|19805.8|19791.1|19787.1|230
1625716800000|2021-07-08 04:00:00|19792.6|19788.6|19795.8|19791.8|19800.4|19796.4|19781.7|19777.7|274
1625720400000|2021-07-08 05:00:00|19797.3|19793.3|19831.7|19827.7|19841.1|19837.1|19791.1|19787.1|917
1625724000000|2021-07-08 06:00:00|19828.6|19824.6|19922.3|19918.3|19937.9|19933.9|19825.4|19821.4|3459
1625727600000|2021-07-08 07:00:00|19923.9|19919.9|19903.6|19899.6|19962.9|19958.9|19891.1|19887.1|4080
1625731200000|2021-07-08 08:00:00|19905.1|19901.1|19991.1|19987.1|20000.4|19996.4|19903.6|19899.6|3646
1625734800000|2021-07-08 09:00:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19941.1|19937.1|2714
1625738400000|2021-07-08 10:00:00|19995.8|19991.8|20066.1|20062.1|20075.4|20071.4|19972.3|19968.3|5574
1625742000000|2021-07-08 11:00:00|20069.2|20065.2|19956.7|19952.7|20072.3|20068.3|19931.7|19927.7|6245
1625745600000|2021-07-08 12:00:00|19953.6|19949.6|19900.4|19896.4|20000.4|19996.4|19891.1|19887.1|10152
1625749200000|2021-07-08 13:00:00|19897.3|19893.3|19922.3|19918.3|19937.9|19933.9|19841.1|19837.1|10128
1625752800000|2021-07-08 14:00:00|19923.9|19919.9|19934.8|19930.8|19959.8|19955.8|19872.3|19868.3|10789
1625756400000|2021-07-08 15:00:00|19936.4|19932.4|19800.4|19796.4|19937.9|19933.9|19787.9|19783.9|11368
1625760000000|2021-07-08 16:00:00|19797.3|19793.3|19803.6|19799.6|19841.1|19837.1|19787.9|19783.9|5348
1625763600000|2021-07-08 17:00:00|19806.7|19802.7|19831.7|19827.7|19844.2|19840.2|19800.4|19796.4|3914
1625767200000|2021-07-08 18:00:00|19828.6|19824.6|19866.1|19862.1|19875.4|19871.4|19827|19823|5135
1625770800000|2021-07-08 19:00:00|19869.2|19865.2|19847.3|19843.3|19875.4|19871.4|19837.9|19833.9|6081
1625774400000|2021-07-08 20:00:00|19844.2|19840.2|19800.4|19796.4|19844.2|19840.2|19797.3|19793.3|4525
1625781600000|2021-07-08 22:00:00|19787.9|19783.9|19787.9|19783.9|19795.8|19791.8|19781.7|19777.7|264
1625785200000|2021-07-08 23:00:00|19791.1|19787.1|19769.2|19765.2|19791.1|19787.1|19766.1|19762.1|412
1625788800000|2021-07-09 00:00:00|19770.8|19766.8|19744.2|19740.2|19772.3|19768.3|19734.8|19730.8|1580
1625792400000|2021-07-09 01:00:00|19745.8|19741.8|19778.6|19774.6|19781.7|19777.7|19737.9|19733.9|797
1625796000000|2021-07-09 02:00:00|19781.7|19777.7|19755.1|19751.1|19784.8|19780.8|19747.3|19743.3|640
1625799600000|2021-07-09 03:00:00|19756.7|19752.7|19720.8|19716.8|19756.7|19752.7|19719.2|19715.2|911
1625803200000|2021-07-09 04:00:00|19722.3|19718.3|19637.9|19633.9|19725.4|19721.4|19637.9|19633.9|1859
1625806800000|2021-07-09 05:00:00|19639.5|19635.5|19670.8|19666.8|19678.6|19674.6|19622.3|19618.3|1327
1625810400000|2021-07-09 06:00:00|19672.3|19668.3|19637.9|19633.9|19691.1|19687.1|19625.4|19621.4|1930
1625814000000|2021-07-09 07:00:00|19641.1|19637.1|19647.3|19643.3|19694.2|19690.2|19641.1|19637.1|2922
1625817600000|2021-07-09 08:00:00|19644.2|19640.2|19656.7|19652.7|19678.6|19674.6|19639.5|19635.5|3034
1625821200000|2021-07-09 09:00:00|19655.1|19651.1|19630.1|19626.1|19666.1|19662.1|19612.9|19608.9|1861
1625824800000|2021-07-09 10:00:00|19631.7|19627.7|19609.8|19605.8|19650.4|19646.4|19606.7|19602.7|2034
1625828400000|2021-07-09 11:00:00|19606.7|19602.7|19612.9|19608.9|19634.8|19630.8|19591.1|19587.1|3125
1625832000000|2021-07-09 12:00:00|19619.2|19615.2|19631.7|19627.7|19669.2|19665.2|19619.2|19615.2|6861
1625835600000|2021-07-09 13:00:00|19634.8|19630.8|19606.7|19602.7|19644.2|19640.2|19594.2|19590.2|7895
1625839200000|2021-07-09 14:00:00|19603.6|19599.6|19612.9|19608.9|19628.6|19624.6|19600.4|19596.4|10681
1625842800000|2021-07-09 15:00:00|19609.8|19605.8|19612.9|19608.9|19625.4|19621.4|19581.7|19577.7|5506
1625846400000|2021-07-09 16:00:00|19616.1|19612.1|19578.6|19574.6|19622.3|19618.3|19578.6|19574.6|3860
1625850000000|2021-07-09 17:00:00|19580.1|19576.1|19608.3|19604.3|19609.8|19605.8|19575.4|19571.4|2985
1625853600000|2021-07-09 18:00:00|19606.7|19602.7|19606.7|19602.7|19616.1|19612.1|19584.8|19580.8|3320
1625857200000|2021-07-09 19:00:00|19609.8|19605.8|19578.6|19574.6|19609.8|19605.8|19572.3|19568.3|3674
1625860800000|2021-07-09 20:00:00|19580.1|19576.1|19577|19573|19587.9|19583.9|19569.2|19565.2|2256
1626040800000|2021-07-11 22:00:00|19578.6|19574.6|19586.4|19582.4|19591.1|19587.1|19561.4|19557.4|300
1626044400000|2021-07-11 23:00:00|19584.8|19580.8|19572.3|19568.3|19594.2|19590.2|19566.1|19562.1|412
1626048000000|2021-07-12 00:00:00|19575.4|19571.4|19597.3|19593.3|19616.1|19612.1|19572.3|19568.3|854
1626051600000|2021-07-12 01:00:00|19594.2|19590.2|19570.8|19566.8|19600.4|19596.4|19566.1|19562.1|630
1626055200000|2021-07-12 02:00:00|19569.2|19565.2|19569.2|19565.2|19587.9|19583.9|19566.1|19562.1|472
1626058800000|2021-07-12 03:00:00|19570.8|19566.8|19591.1|19587.1|19594.2|19590.2|19569.2|19565.2|332
1626062400000|2021-07-12 04:00:00|19594.2|19590.2|19587.9|19583.9|19597.3|19593.3|19587.9|19583.9|319
1626066000000|2021-07-12 05:00:00|19591.1|19587.1|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|209
1626069600000|2021-07-12 06:00:00|19583.3|19579.3|19603.6|19599.6|19603.6|19599.6|19572.3|19568.3|667
1626073200000|2021-07-12 07:00:00|19606.7|19602.7|19672.3|19668.3|19678.6|19674.6|19589.5|19585.5|2131
1626076800000|2021-07-12 08:00:00|19670.8|19666.8|19687.9|19683.9|19687.9|19683.9|19647.3|19643.3|2131
1626080400000|2021-07-12 09:00:00|19684.8|19680.8|19700.4|19696.4|19719.2|19715.2|19678.6|19674.6|2524
1626084000000|2021-07-12 10:00:00|19703.6|19699.6|19659.8|19655.8|19703.6|19699.6|19659.8|19655.8|1801
1626087600000|2021-07-12 11:00:00|19656.7|19652.7|19662.9|19658.9|19672.3|19668.3|19650.4|19646.4|1821
1626091200000|2021-07-12 12:00:00|19666.1|19662.1|19647.3|19643.3|19666.1|19662.1|19616.1|19612.1|5104
1626094800000|2021-07-12 13:00:00|19644.2|19640.2|19606.7|19602.7|19669.2|19665.2|19600.4|19596.4|8719
1626098400000|2021-07-12 14:00:00|19608.3|19604.3|19584.8|19580.8|19616.1|19612.1|19578.6|19574.6|8464
1626102000000|2021-07-12 15:00:00|19581.7|19577.7|19544.2|19540.2|19594.2|19590.2|19544.2|19540.2|6030
1626105600000|2021-07-12 16:00:00|19542.6|19538.6|19537.9|19533.9|19562.9|19558.9|19534.8|19530.8|4346
1626109200000|2021-07-12 17:00:00|19536.4|19532.4|19572.3|19568.3|19578.6|19574.6|19531.7|19527.7|4531
1626112800000|2021-07-12 18:00:00|19569.2|19565.2|19559.8|19555.8|19575.4|19571.4|19548.9|19544.9|3945
1626116400000|2021-07-12 19:00:00|19556.7|19552.7|19547.3|19543.3|19556.7|19552.7|19528.6|19524.6|4629
1626120000000|2021-07-12 20:00:00|19550.4|19546.4|19531.7|19527.7|19555.1|19551.1|19525.4|19521.4|3404
1626127200000|2021-07-12 22:00:00|19537.9|19533.9|19550.4|19546.4|19553.6|19549.6|19537.9|19533.9|113
1626130800000|2021-07-12 23:00:00|19547.3|19543.3|19548.9|19544.9|19550.4|19546.4|19537.9|19533.9|161
1626134400000|2021-07-13 00:00:00|19547.3|19543.3|19537.9|19533.9|19550.4|19546.4|19534.8|19530.8|353
1626138000000|2021-07-13 01:00:00|19541.1|19537.1|19533.3|19529.3|19544.2|19540.2|19528.6|19524.6|325
1626141600000|2021-07-13 02:00:00|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|19525.4|19521.4|271
1626145200000|2021-07-13 03:00:00|19528.6|19524.6|19525.4|19521.4|19531.7|19527.7|19525.4|19521.4|136
1626148800000|2021-07-13 04:00:00|19528.6|19524.6|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|314
1626152400000|2021-07-13 05:00:00|19522.3|19518.3|19544.2|19540.2|19547.3|19543.3|19522.3|19518.3|454
1626156000000|2021-07-13 06:00:00|19541.1|19537.1|19566.1|19562.1|19578.6|19574.6|19537.9|19533.9|1231
1626159600000|2021-07-13 07:00:00|19569.2|19565.2|19544.2|19540.2|19587.9|19583.9|19534.8|19530.8|2528
1626163200000|2021-07-13 08:00:00|19547.3|19543.3|19544.2|19540.2|19553.6|19549.6|19528.6|19524.6|1655
1626166800000|2021-07-13 09:00:00|19547.3|19543.3|19559.8|19555.8|19562.9|19558.9|19544.2|19540.2|979
1626170400000|2021-07-13 10:00:00|19562.9|19558.9|19584.8|19580.8|19591.1|19587.1|19547.3|19543.3|1660
1626174000000|2021-07-13 11:00:00|19581.7|19577.7|19597.3|19593.3|19600.4|19596.4|19569.2|19565.2|2081
1626177600000|2021-07-13 12:00:00|19595.8|19591.8|19530.1|19526.1|19653.6|19649.6|19522.3|19518.3|13791
1626181200000|2021-07-13 13:00:00|19531.7|19527.7|19681.7|19677.7|19681.7|19677.7|19528.6|19524.6|14567
1626184800000|2021-07-13 14:00:00|19678.6|19674.6|19622.3|19618.3|19697.3|19693.3|19606.7|19602.7|11972
1626188400000|2021-07-13 15:00:00|19619.2|19615.2|19603.6|19599.6|19647.3|19643.3|19597.3|19593.3|7285
1626192000000|2021-07-13 16:00:00|19600.4|19596.4|19622.3|19618.3|19634.8|19630.8|19591.1|19587.1|9759
1626195600000|2021-07-13 17:00:00|19623.9|19619.9|19369.2|19365.2|19633.3|19629.3|19319.2|19315.2|23284
1626199200000|2021-07-13 18:00:00|19372.3|19368.3|19394.2|19390.2|19419.2|19415.2|19353.6|19349.6|10780
1626202800000|2021-07-13 19:00:00|19391.1|19387.1|19403.6|19399.6|19422.3|19418.3|19369.2|19365.2|8232
1626206400000|2021-07-13 20:00:00|19397.3|19393.3|19359.8|19355.8|19416.1|19412.1|19344.2|19340.2|4697
1626213600000|2021-07-13 22:00:00|19356.7|19352.7|19381.7|19377.7|19381.7|19377.7|19353.6|19349.6|335
1626217200000|2021-07-13 23:00:00|19384.8|19380.8|19381.7|19377.7|19394.2|19390.2|19375.4|19371.4|440
1626220800000|2021-07-14 00:00:00|19386.4|19382.4|19391.1|19387.1|19403.6|19399.6|19347.3|19343.3|1260
1626224400000|2021-07-14 01:00:00|19403.6|19399.6|19419.2|19415.2|19444.2|19440.2|19394.2|19390.2|1451
1626228000000|2021-07-14 02:00:00|19416.1|19412.1|19425.4|19421.4|19441.1|19437.1|19403.6|19399.6|759
1626231600000|2021-07-14 03:00:00|19419.2|19415.2|19428.6|19424.6|19434.8|19430.8|19416.1|19412.1|477
1626235200000|2021-07-14 04:00:00|19425.4|19421.4|19431.7|19427.7|19434.8|19430.8|19422.3|19418.3|550
1626238800000|2021-07-14 05:00:00|19437.9|19433.9|19428.6|19424.6|19437.9|19433.9|19412.9|19408.9|874
1626242400000|2021-07-14 06:00:00|19434.8|19430.8|19444.2|19440.2|19450.4|19446.4|19425.4|19421.4|1425
1626246000000|2021-07-14 07:00:00|19447.3|19443.3|19434.8|19430.8|19450.4|19446.4|19394.2|19390.2|2580
1626249600000|2021-07-14 08:00:00|19436.4|19432.4|19453.6|19449.6|19456.7|19452.7|19408.3|19404.3|3061
1626253200000|2021-07-14 09:00:00|19452|19448|19469.2|19465.2|19481.7|19477.7|19450.4|19446.4|3152
1626256800000|2021-07-14 10:00:00|19466.1|19462.1|19450.4|19446.4|19469.2|19465.2|19434.8|19430.8|1074
1626260400000|2021-07-14 11:00:00|19448.9|19444.9|19477|19473|19483.3|19479.3|19437.9|19433.9|2106
1626264000000|2021-07-14 12:00:00|19475.4|19471.4|19503.6|19499.6|19522.3|19518.3|19472.3|19468.3|8693
1626267600000|2021-07-14 13:00:00|19500.4|19496.4|19519.2|19515.2|19522.3|19518.3|19478.6|19474.6|6744
1626271200000|2021-07-14 14:00:00|19520.8|19516.8|19562.9|19558.9|19572.3|19568.3|19500.4|19496.4|14283
1626274800000|2021-07-14 15:00:00|19559.8|19555.8|19591.1|19587.1|19591.1|19587.1|19553.6|19549.6|9536
1626278400000|2021-07-14 16:00:00|19594.2|19590.2|19566.1|19562.1|19594.2|19590.2|19553.6|19549.6|5670
1626282000000|2021-07-14 17:00:00|19567.6|19563.6|19562.9|19558.9|19578.6|19574.6|19534.8|19530.8|4948
1626285600000|2021-07-14 18:00:00|19564.5|19560.5|19581.7|19577.7|19591.1|19587.1|19544.2|19540.2|6403
1626289200000|2021-07-14 19:00:00|19584.8|19580.8|19622.3|19618.3|19628.6|19624.6|19572.3|19568.3|6758
1626292800000|2021-07-14 20:00:00|19620.8|19616.8|19639.5|19635.5|19644.2|19640.2|19616.1|19612.1|3570
1626300000000|2021-07-14 22:00:00|19641.1|19637.1|19631.7|19627.7|19644.2|19640.2|19628.6|19624.6|241
1626303600000|2021-07-14 23:00:00|19630.1|19626.1|19637.9|19633.9|19641.1|19637.1|19625.4|19621.4|387
1626307200000|2021-07-15 00:00:00|19634.8|19630.8|19656.7|19652.7|19656.7|19652.7|19634.8|19630.8|523
1626310800000|2021-07-15 01:00:00|19662.9|19658.9|19691.1|19687.1|19712.9|19708.9|19656.7|19652.7|1306
1626314400000|2021-07-15 02:00:00|19692.6|19688.6|19687.9|19683.9|19694.2|19690.2|19659.8|19655.8|940
1626318000000|2021-07-15 03:00:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19672.3|19668.3|388
1626321600000|2021-07-15 04:00:00|19694.2|19690.2|19709.8|19705.8|19712.9|19708.9|19683.3|19679.3|805
1626325200000|2021-07-15 05:00:00|19706.7|19702.7|19687.9|19683.9|19712.9|19708.9|19684.8|19680.8|526
1626328800000|2021-07-15 06:00:00|19684.8|19680.8|19698.9|19694.9|19728.6|19724.6|19681.7|19677.7|1987
1626332400000|2021-07-15 07:00:00|19697.3|19693.3|19753.6|19749.6|19762.9|19758.9|19694.2|19690.2|2399
1626336000000|2021-07-15 08:00:00|19756.7|19752.7|19772.3|19768.3|19784.8|19780.8|19750.4|19746.4|2379
1626339600000|2021-07-15 09:00:00|19775.4|19771.4|19769.2|19765.2|19787.9|19783.9|19762.9|19758.9|952
1626343200000|2021-07-15 10:00:00|19766.1|19762.1|19734.8|19730.8|19769.2|19765.2|19714.5|19710.5|2842
1626346800000|2021-07-15 11:00:00|19731.7|19727.7|19750.4|19746.4|19756.7|19752.7|19700.4|19696.4|4120
1626350400000|2021-07-15 12:00:00|19747.3|19743.3|19741.1|19737.1|19789.5|19785.5|19728.6|19724.6|6287
1626354000000|2021-07-15 13:00:00|19737.9|19733.9|19728.6|19724.6|19775.4|19771.4|19725.4|19721.4|7848
1626357600000|2021-07-15 14:00:00|19725.4|19721.4|19647.3|19643.3|19728.6|19724.6|19641.1|19637.1|8301
1626361200000|2021-07-15 15:00:00|19644.2|19640.2|19709.8|19705.8|19717.6|19713.6|19644.2|19640.2|4573
1626364800000|2021-07-15 16:00:00|19706.7|19702.7|19759.8|19755.8|19759.8|19755.8|19706.7|19702.7|3769
1626368400000|2021-07-15 17:00:00|19762.9|19758.9|19825.4|19821.4|19834.8|19830.8|19759.8|19755.8|7660
1626372000000|2021-07-15 18:00:00|19823.9|19819.9|19834.8|19830.8|19844.2|19840.2|19812.9|19808.9|6500
1626375600000|2021-07-15 19:00:00|19831.7|19827.7|19825.4|19821.4|19844.2|19840.2|19816.1|19812.1|7163
1626379200000|2021-07-15 20:00:00|19822.3|19818.3|19823.9|19819.9|19831.7|19827.7|19797.3|19793.3|5000
1626386400000|2021-07-15 22:00:00|19830.1|19826.1|19822.3|19818.3|19831.7|19827.7|19812.9|19808.9|667
1626390000000|2021-07-15 23:00:00|19825.4|19821.4|19831.7|19827.7|19841.1|19837.1|19825.4|19821.4|611
1626393600000|2021-07-16 00:00:00|19833.3|19829.3|19803.6|19799.6|19841.1|19837.1|19803.6|19799.6|1115
1626397200000|2021-07-16 01:00:00|19806.7|19802.7|19775.4|19771.4|19809.8|19805.8|19775.4|19771.4|773
1626400800000|2021-07-16 02:00:00|19769.2|19765.2|19775.4|19771.4|19778.6|19774.6|19766.1|19762.1|383
1626404400000|2021-07-16 03:00:00|19769.2|19765.2|19747.3|19743.3|19778.6|19774.6|19747.3|19743.3|978
1626408000000|2021-07-16 04:00:00|19741.1|19737.1|19744.2|19740.2|19750.4|19746.4|19731.7|19727.7|472
1626411600000|2021-07-16 05:00:00|19747.3|19743.3|19753.6|19749.6|19756.7|19752.7|19741.1|19737.1|436
1626415200000|2021-07-16 06:00:00|19752|19748|19725.4|19721.4|19766.1|19762.1|19722.3|19718.3|1329
1626418800000|2021-07-16 07:00:00|19728.6|19724.6|19725.4|19721.4|19753.6|19749.6|19703.6|19699.6|1598
1626422400000|2021-07-16 08:00:00|19722.3|19718.3|19673.9|19669.9|19734.8|19730.8|19662.9|19658.9|1827
1626426000000|2021-07-16 09:00:00|19675.4|19671.4|19705.1|19701.1|19706.7|19702.7|19672.3|19668.3|1569
1626429600000|2021-07-16 10:00:00|19706.7|19702.7|19716.1|19712.1|19719.2|19715.2|19694.2|19690.2|1311
1626433200000|2021-07-16 11:00:00|19719.2|19715.2|19731.7|19727.7|19747.3|19743.3|19700.4|19696.4|3248
1626436800000|2021-07-16 12:00:00|19728.6|19724.6|19712.9|19708.9|19761.4|19757.4|19691.1|19687.1|5460
1626440400000|2021-07-16 13:00:00|19716.1|19712.1|19725.4|19721.4|19737.9|19733.9|19672.3|19668.3|6334
1626444000000|2021-07-16 14:00:00|19722.3|19718.3|19759.8|19755.8|19791.1|19787.1|19719.2|19715.2|6818
1626447600000|2021-07-16 15:00:00|19756.7|19752.7|19772.3|19768.3|19778.6|19774.6|19725.4|19721.4|4979
1626451200000|2021-07-16 16:00:00|19769.2|19765.2|19769.2|19765.2|19784.8|19780.8|19747.3|19743.3|4388
1626454800000|2021-07-16 17:00:00|19766.1|19762.1|19791.1|19787.1|19800.4|19796.4|19762.9|19758.9|3512
1626458400000|2021-07-16 18:00:00|19794.2|19790.2|19800.4|19796.4|19800.4|19796.4|19759.8|19755.8|3229
1626462000000|2021-07-16 19:00:00|19798.9|19794.9|19791.1|19787.1|19809.8|19805.8|19775.4|19771.4|5936
1626465600000|2021-07-16 20:00:00|19787.9|19783.9|19827|19823|19828.6|19824.6|19787.9|19783.9|2266
1626645600000|2021-07-18 22:00:00|19831.7|19827.7|19856.7|19852.7|19862.9|19858.9|19806.7|19802.7|547
1626649200000|2021-07-18 23:00:00|19862.9|19858.9|19917.6|19913.6|19934.8|19930.8|19856.7|19852.7|860
1626652800000|2021-07-19 00:00:00|19916.1|19912.1|19903.6|19899.6|19941.1|19937.1|19897.3|19893.3|1079
1626656400000|2021-07-19 01:00:00|19902|19898|19891.1|19887.1|19912.9|19908.9|19881.7|19877.7|702
1626660000000|2021-07-19 02:00:00|19897.3|19893.3|19873.9|19869.9|19897.3|19893.3|19872.3|19868.3|369
1626663600000|2021-07-19 03:00:00|19872.3|19868.3|19869.2|19865.2|19878.6|19874.6|19859.8|19855.8|413
1626667200000|2021-07-19 04:00:00|19867.6|19863.6|19881.7|19877.7|19881.7|19877.7|19862.9|19858.9|380
1626670800000|2021-07-19 05:00:00|19883.3|19879.3|19877|19873|19883.3|19879.3|19859.8|19855.8|461
1626674400000|2021-07-19 06:00:00|19875.4|19871.4|19850.4|19846.4|19878.6|19874.6|19837.9|19833.9|1137
1626678000000|2021-07-19 07:00:00|19852|19848|19944.2|19940.2|19953.6|19949.6|19837.9|19833.9|3428
1626681600000|2021-07-19 08:00:00|19941.1|19937.1|19978.6|19974.6|20034.8|20030.8|19887.9|19883.9|5824
1626685200000|2021-07-19 09:00:00|19977|19973|19975.4|19971.4|19991.1|19987.1|19959.8|19955.8|2124
1626688800000|2021-07-19 10:00:00|19977|19973|20034.8|20030.8|20050.4|20046.4|19972.3|19968.3|3821
1626692400000|2021-07-19 11:00:00|20037.9|20033.9|20119.2|20115.2|20131.7|20127.7|20034.8|20030.8|5343
1626696000000|2021-07-19 12:00:00|20122.3|20118.3|20125.4|20121.4|20194.2|20190.2|20091.1|20087.1|15469
1626699600000|2021-07-19 13:00:00|20128.6|20124.6|20147.3|20143.3|20162.9|20158.9|20122.3|20118.3|11255
1626703200000|2021-07-19 14:00:00|20144.2|20140.2|20272.3|20268.3|20284.8|20280.8|20144.2|20140.2|17507
1626706800000|2021-07-19 15:00:00|20275.4|20271.4|20122.3|20118.3|20278.6|20274.6|20112.9|20108.9|12456
1626710400000|2021-07-19 16:00:00|20119.2|20115.2|20228.6|20224.6|20230.1|20226.1|20112.9|20108.9|6726
1626714000000|2021-07-19 17:00:00|20231.7|20227.7|20237.9|20233.9|20253.6|20249.6|20200.4|20196.4|5459
1626717600000|2021-07-19 18:00:00|20234.8|20230.8|20244.2|20240.2|20244.2|20240.2|20184.8|20180.8|7446
1626721200000|2021-07-19 19:00:00|20247.3|20243.3|20216.1|20212.1|20272.3|20268.3|20197.3|20193.3|8045
1626724800000|2021-07-19 20:00:00|20219.2|20215.2|20216.1|20212.1|20225.4|20221.4|20183.3|20179.3|4757
1626732000000|2021-07-19 22:00:00|20214.5|20210.5|20203.6|20199.6|20216.1|20212.1|20189.5|20185.5|228
1626735600000|2021-07-19 23:00:00|20200.4|20196.4|20156.7|20152.7|20209.8|20205.8|20147.3|20143.3|781
1626739200000|2021-07-20 00:00:00|20158.3|20154.3|20137.9|20133.9|20169.2|20165.2|20128.6|20124.6|1053
1626742800000|2021-07-20 01:00:00|20134.8|20130.8|20141.1|20137.1|20156.7|20152.7|20131.7|20127.7|482
1626746400000|2021-07-20 02:00:00|20142.6|20138.6|20152|20148|20152|20148|20125.4|20121.4|483
1626750000000|2021-07-20 03:00:00|20150.4|20146.4|20205.1|20201.1|20222.3|20218.3|20147.3|20143.3|1065
1626753600000|2021-07-20 04:00:00|20203.6|20199.6|20203.6|20199.6|20228.6|20224.6|20195.8|20191.8|593
1626757200000|2021-07-20 05:00:00|20202|20198|20181.7|20177.7|20202|20198|20172.3|20168.3|429
1626760800000|2021-07-20 06:00:00|20183.3|20179.3|20147.3|20143.3|20205.1|20201.1|20144.2|20140.2|1793
1626764400000|2021-07-20 07:00:00|20150.4|20146.4|20100.4|20096.4|20172.3|20168.3|20084.8|20080.8|3110
1626768000000|2021-07-20 08:00:00|20103.6|20099.6|20144.2|20140.2|20147.3|20143.3|20075.4|20071.4|3533
1626771600000|2021-07-20 09:00:00|20142.6|20138.6|20253.6|20249.6|20269.2|20265.2|20137.9|20133.9|3806
1626775200000|2021-07-20 10:00:00|20247.3|20243.3|20250.4|20246.4|20275.4|20271.4|20203.6|20199.6|3984
1626778800000|2021-07-20 11:00:00|20247.3|20243.3|20184.8|20180.8|20278.6|20274.6|20166.1|20162.1|4339
1626782400000|2021-07-20 12:00:00|20181.7|20177.7|20312.9|20308.9|20331.7|20327.7|20172.3|20168.3|8265
1626786000000|2021-07-20 13:00:00|20314.5|20310.5|20262.9|20258.9|20381.7|20377.7|20244.2|20240.2|16400
1626789600000|2021-07-20 14:00:00|20266.1|20262.1|20094.2|20090.2|20281.7|20277.7|20069.2|20065.2|13551
1626793200000|2021-07-20 15:00:00|20097.3|20093.3|20031.7|20027.7|20122.3|20118.3|20009.8|20005.8|9336
1626796800000|2021-07-20 16:00:00|20028.6|20024.6|20034.8|20030.8|20078.6|20074.6|19997.3|19993.3|5846
1626800400000|2021-07-20 17:00:00|20033.3|20029.3|20053.6|20049.6|20059.8|20055.8|20011.4|20007.4|4737
1626804000000|2021-07-20 18:00:00|20050.4|20046.4|20034.8|20030.8|20056.7|20052.7|20022.3|20018.3|3941
1626807600000|2021-07-20 19:00:00|20031.7|20027.7|20028.6|20024.6|20050.4|20046.4|19994.2|19990.2|7125
1626811200000|2021-07-20 20:00:00|20025.4|20021.4|19998.9|19994.9|20037.9|20033.9|19981.7|19977.7|4734
1626818400000|2021-07-20 22:00:00|20005.1|20001.1|19997.3|19993.3|20016.1|20012.1|19994.2|19990.2|227
1626822000000|2021-07-20 23:00:00|19994.2|19990.2|19984.8|19980.8|20000.4|19996.4|19984.8|19980.8|214
1626825600000|2021-07-21 00:00:00|19987.9|19983.9|19984.8|19980.8|20000.4|19996.4|19978.6|19974.6|631
1626829200000|2021-07-21 01:00:00|19983.3|19979.3|20022.3|20018.3|20028.6|20024.6|19983.3|19979.3|738
1626832800000|2021-07-21 02:00:00|20020.8|20016.8|20050.4|20046.4|20061.4|20057.4|20020.8|20016.8|921
1626836400000|2021-07-21 03:00:00|20047.3|20043.3|20041.1|20037.1|20050.4|20046.4|20031.7|20027.7|372
1626840000000|2021-07-21 04:00:00|20044.2|20040.2|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|225
1626843600000|2021-07-21 05:00:00|20039.5|20035.5|20036.4|20032.4|20044.2|20040.2|20022.3|20018.3|322
1626847200000|2021-07-21 06:00:00|20034.8|20030.8|20044.2|20040.2|20100.4|20096.4|20030.1|20026.1|1567
1626850800000|2021-07-21 07:00:00|20042.6|20038.6|19909.8|19905.8|20059.8|20055.8|19897.3|19893.3|4349
1626854400000|2021-07-21 08:00:00|19912.9|19908.9|19841.1|19837.1|19928.6|19924.6|19806.7|19802.7|4728
1626858000000|2021-07-21 09:00:00|19837.9|19833.9|19853.6|19849.6|19916.1|19912.1|19809.8|19805.8|3835
1626861600000|2021-07-21 10:00:00|19850.4|19846.4|19859.8|19855.8|19878.6|19874.6|19847.3|19843.3|1930
1626865200000|2021-07-21 11:00:00|19862.9|19858.9|19934.8|19930.8|19941.1|19937.1|19853.6|19849.6|3684
1626868800000|2021-07-21 12:00:00|19931.7|19927.7|19884.8|19880.8|19937.9|19933.9|19866.1|19862.1|6081
1626872400000|2021-07-21 13:00:00|19887.9|19883.9|19791.1|19787.1|19887.9|19883.9|19753.6|19749.6|11674
1626876000000|2021-07-21 14:00:00|19787.9|19783.9|19737.9|19733.9|19831.7|19827.7|19731.7|19727.7|9306
1626879600000|2021-07-21 15:00:00|19741.1|19737.1|19753.6|19749.6|19769.2|19765.2|19731.7|19727.7|10213
1626883200000|2021-07-21 16:00:00|19750.4|19746.4|19722.3|19718.3|19756.7|19752.7|19719.2|19715.2|8482
1626886800000|2021-07-21 17:00:00|19723.9|19719.9|19762.9|19758.9|19781.7|19777.7|19672.3|19668.3|8951
1626890400000|2021-07-21 18:00:00|19759.8|19755.8|19812.9|19808.9|19825.4|19821.4|19759.8|19755.8|9025
1626894000000|2021-07-21 19:00:00|19809.8|19805.8|19787.9|19783.9|19828.6|19824.6|19747.3|19743.3|8219
1626897600000|2021-07-21 20:00:00|19784.8|19780.8|19778.6|19774.6|19797.3|19793.3|19762.9|19758.9|3542
1626904800000|2021-07-21 22:00:00|19787.9|19783.9|19806.7|19802.7|19811.4|19807.4|19787.9|19783.9|307
1626908400000|2021-07-21 23:00:00|19803.6|19799.6|19800.4|19796.4|19809.8|19805.8|19784.8|19780.8|275
1626912000000|2021-07-22 00:00:00|19802|19798|19830.1|19826.1|19831.7|19827.7|19800.4|19796.4|239
1626915600000|2021-07-22 01:00:00|19828.6|19824.6|19817.6|19813.6|19831.7|19827.7|19814.5|19810.5|191
1626919200000|2021-07-22 02:00:00|19816.1|19812.1|19812.9|19808.9|19822.3|19818.3|19806.7|19802.7|233
1626922800000|2021-07-22 03:00:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19805.1|19801.1|175
1626926400000|2021-07-22 04:00:00|19809.8|19805.8|19811.4|19807.4|19811.4|19807.4|19787.9|19783.9|347
1626930000000|2021-07-22 05:00:00|19812.9|19808.9|19795.8|19791.8|19814.5|19810.5|19791.1|19787.1|319
1626933600000|2021-07-22 06:00:00|19794.2|19790.2|19866.1|19862.1|19872.3|19868.3|19778.6|19774.6|3151
1626937200000|2021-07-22 07:00:00|19862.9|19858.9|19862.9|19858.9|19887.9|19883.9|19828.6|19824.6|2352
1626940800000|2021-07-22 08:00:00|19856.7|19852.7|19775.4|19771.4|19856.7|19852.7|19747.3|19743.3|2932
1626944400000|2021-07-22 09:00:00|19778.6|19774.6|19791.1|19787.1|19819.2|19815.2|19772.3|19768.3|1341
1626948000000|2021-07-22 10:00:00|19794.2|19790.2|19741.1|19737.1|19794.2|19790.2|19728.6|19724.6|2060
1626951600000|2021-07-22 11:00:00|19744.2|19740.2|19747.3|19743.3|19772.3|19768.3|19684.8|19680.8|3954
1626955200000|2021-07-22 12:00:00|19748.9|19744.9|19819.2|19815.2|19870.8|19866.8|19748.9|19744.9|7409
1626958800000|2021-07-22 13:00:00|19822.3|19818.3|19856.7|19852.7|19872.3|19868.3|19775.4|19771.4|8864
1626962400000|2021-07-22 14:00:00|19855.1|19851.1|19894.2|19890.2|19934.8|19930.8|19847.3|19843.3|11867
1626966000000|2021-07-22 15:00:00|19892.6|19888.6|19978.6|19974.6|19983.3|19979.3|19887.9|19883.9|6548
1626969600000|2021-07-22 16:00:00|19975.4|19971.4|19959.8|19955.8|20009.8|20005.8|19958.3|19954.3|5460
1626973200000|2021-07-22 17:00:00|19962.9|19958.9|19922.3|19918.3|19972.3|19968.3|19903.6|19899.6|4670
1626976800000|2021-07-22 18:00:00|19923.9|19919.9|19925.4|19921.4|19937.9|19933.9|19909.8|19905.8|3579
1626980400000|2021-07-22 19:00:00|19922.3|19918.3|19962.9|19958.9|19972.3|19968.3|19922.3|19918.3|4425
1626984000000|2021-07-22 20:00:00|19966.1|19962.1|19866.1|19862.1|19969.2|19965.2|19866.1|19862.1|4016
1626991200000|2021-07-22 22:00:00|19873.9|19869.9|19881.7|19877.7|19884.8|19880.8|19873.9|19869.9|161
1626994800000|2021-07-22 23:00:00|19883.3|19879.3|19894.2|19890.2|19906.7|19902.7|19881.7|19877.7|347
1626998400000|2021-07-23 00:00:00|19895.8|19891.8|19884.8|19880.8|19900.4|19896.4|19878.6|19874.6|186
1627002000000|2021-07-23 01:00:00|19891.1|19887.1|19887.9|19883.9|19894.2|19890.2|19877|19873|173
1627005600000|2021-07-23 02:00:00|19886.4|19882.4|19872.3|19868.3|19887.9|19883.9|19872.3|19868.3|231
1627009200000|2021-07-23 03:00:00|19873.9|19869.9|19875.4|19871.4|19881.7|19877.7|19869.2|19865.2|123
1627012800000|2021-07-23 04:00:00|19881.7|19877.7|19900.4|19896.4|19900.4|19896.4|19881.7|19877.7|131
1627016400000|2021-07-23 05:00:00|19902|19898|19898.9|19894.9|19905.1|19901.1|19887.9|19883.9|258
1627020000000|2021-07-23 06:00:00|19900.4|19896.4|19887.9|19883.9|19900.4|19896.4|19862.9|19858.9|1004
1627023600000|2021-07-23 07:00:00|19886.4|19882.4|19887.9|19883.9|19898.9|19894.9|19831.7|19827.7|1705
1627027200000|2021-07-23 08:00:00|19884.8|19880.8|19837.9|19833.9|19887.9|19883.9|19822.3|19818.3|1876
1627030800000|2021-07-23 09:00:00|19839.5|19835.5|19806.7|19802.7|19841.1|19837.1|19800.4|19796.4|1294
1627034400000|2021-07-23 10:00:00|19808.3|19804.3|19812.9|19808.9|19819.2|19815.2|19797.3|19793.3|1118
1627038000000|2021-07-23 11:00:00|19816.1|19812.1|19781.7|19777.7|19844.2|19840.2|19781.7|19777.7|2325
1627041600000|2021-07-23 12:00:00|19783.3|19779.3|19781.7|19777.7|19803.6|19799.6|19762.9|19758.9|3662
1627045200000|2021-07-23 13:00:00|19778.6|19774.6|19847.3|19843.3|19850.4|19846.4|19741.1|19737.1|6560
1627048800000|2021-07-23 14:00:00|19848.9|19844.9|19787.9|19783.9|19853.6|19849.6|19772.3|19768.3|6588
1627052400000|2021-07-23 15:00:00|19791.1|19787.1|19822.3|19818.3|19825.4|19821.4|19762.9|19758.9|5308
1627056000000|2021-07-23 16:00:00|19819.2|19815.2|19819.2|19815.2|19856.7|19852.7|19812.9|19808.9|2754
1627059600000|2021-07-23 17:00:00|19822.3|19818.3|19828.6|19824.6|19837.9|19833.9|19803.6|19799.6|2231
1627063200000|2021-07-23 18:00:00|19831.7|19827.7|19841.1|19837.1|19850.4|19846.4|19828.6|19824.6|3259
1627066800000|2021-07-23 19:00:00|19837.9|19833.9|19834.8|19830.8|19850.4|19846.4|19831.7|19827.7|4151
1627070400000|2021-07-23 20:00:00|19837.9|19833.9|19859.8|19855.8|19862.9|19858.9|19828.6|19824.6|2371
1627250400000|2021-07-25 22:00:00|19841.1|19837.1|19845.8|19841.8|19845.8|19841.8|19833.3|19829.3|117
1627254000000|2021-07-25 23:00:00|19844.2|19840.2|19841.1|19837.1|19853.6|19849.6|19837.9|19833.9|211
1627257600000|2021-07-26 00:00:00|19842.6|19838.6|19872.3|19868.3|19875.4|19871.4|19842.6|19838.6|500
1627261200000|2021-07-26 01:00:00|19870.8|19866.8|19894.2|19890.2|19900.4|19896.4|19866.1|19862.1|429
1627264800000|2021-07-26 02:00:00|19897.3|19893.3|19912.9|19908.9|19919.2|19915.2|19891.1|19887.1|486
1627268400000|2021-07-26 03:00:00|19909.8|19905.8|19916.1|19912.1|19919.2|19915.2|19909.8|19905.8|173
1627272000000|2021-07-26 04:00:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|322
1627275600000|2021-07-26 05:00:00|19912.9|19908.9|19928.6|19924.6|19950.4|19946.4|19909.8|19905.8|543
1627279200000|2021-07-26 06:00:00|19925.4|19921.4|20016.1|20012.1|20022.3|20018.3|19916.1|19912.1|1819
1627282800000|2021-07-26 07:00:00|20012.9|20008.9|20034.8|20030.8|20047.3|20043.3|19987.9|19983.9|2637
1627286400000|2021-07-26 08:00:00|20036.4|20032.4|20034.8|20030.8|20097.3|20093.3|20030.1|20026.1|3724
1627290000000|2021-07-26 09:00:00|20036.4|20032.4|19984.8|19980.8|20037.9|20033.9|19981.7|19977.7|1879
1627293600000|2021-07-26 10:00:00|19986.4|19982.4|20009.8|20005.8|20012.9|20008.9|19962.9|19958.9|1931
1627297200000|2021-07-26 11:00:00|20006.7|20002.7|19972.3|19968.3|20025.4|20021.4|19962.9|19958.9|2074
1627300800000|2021-07-26 12:00:00|19970.8|19966.8|19906.7|19902.7|19978.6|19974.6|19897.3|19893.3|5433
1627304400000|2021-07-26 13:00:00|19909.8|19905.8|19856.7|19852.7|19916.1|19912.1|19837.9|19833.9|5312
1627308000000|2021-07-26 14:00:00|19859.8|19855.8|19853.6|19849.6|19912.9|19908.9|19806.7|19802.7|8521
1627311600000|2021-07-26 15:00:00|19856.7|19852.7|19850.4|19846.4|19869.2|19865.2|19819.2|19815.2|3483
1627315200000|2021-07-26 16:00:00|19848.9|19844.9|19828.6|19824.6|19869.2|19865.2|19825.4|19821.4|2667
1627318800000|2021-07-26 17:00:00|19827|19823|19844.2|19840.2|19859.8|19855.8|19825.4|19821.4|2838
1627322400000|2021-07-26 18:00:00|19842.6|19838.6|19831.7|19827.7|19862.9|19858.9|19817.6|19813.6|3766
1627326000000|2021-07-26 19:00:00|19828.6|19824.6|19781.7|19777.7|19837.9|19833.9|19756.7|19752.7|6007
1627329600000|2021-07-26 20:00:00|19778.6|19774.6|19769.2|19765.2|19794.2|19790.2|19753.6|19749.6|2930
1627336800000|2021-07-26 22:00:00|19772.3|19768.3|19775.4|19771.4|19791.1|19787.1|19769.2|19765.2|258
1627340400000|2021-07-26 23:00:00|19773.9|19769.9|19773.9|19769.9|19775.4|19771.4|19759.8|19755.8|235
1627344000000|2021-07-27 00:00:00|19772.3|19768.3|19803.6|19799.6|19816.1|19812.1|19772.3|19768.3|658
1627347600000|2021-07-27 01:00:00|19805.1|19801.1|19789.5|19785.5|19806.7|19802.7|19778.6|19774.6|358
1627351200000|2021-07-27 02:00:00|19787.9|19783.9|19795.8|19791.8|19806.7|19802.7|19786.4|19782.4|363
1627354800000|2021-07-27 03:00:00|19797.3|19793.3|19803.6|19799.6|19809.8|19805.8|19794.2|19790.2|176
1627358400000|2021-07-27 04:00:00|19802|19798|19798.9|19794.9|19803.6|19799.6|19794.2|19790.2|136
1627362000000|2021-07-27 05:00:00|19797.3|19793.3|19803.6|19799.6|19819.2|19815.2|19795.8|19791.8|531
1627365600000|2021-07-27 06:00:00|19805.1|19801.1|19809.8|19805.8|19825.4|19821.4|19769.2|19765.2|1926
1627369200000|2021-07-27 07:00:00|19812.9|19808.9|19894.2|19890.2|19934.8|19930.8|19811.4|19807.4|4290
1627372800000|2021-07-27 08:00:00|19897.3|19893.3|19916.1|19912.1|19922.3|19918.3|19872.3|19868.3|2887
1627376400000|2021-07-27 09:00:00|19917.6|19913.6|19895.8|19891.8|19928.6|19924.6|19866.1|19862.1|1877
1627380000000|2021-07-27 10:00:00|19894.2|19890.2|19875.4|19871.4|19922.3|19918.3|19875.4|19871.4|1876
1627383600000|2021-07-27 11:00:00|19878.6|19874.6|19872.3|19868.3|19881.7|19877.7|19856.7|19852.7|2255
1627387200000|2021-07-27 12:00:00|19869.2|19865.2|19897.3|19893.3|19944.2|19940.2|19866.1|19862.1|5178
1627390800000|2021-07-27 13:00:00|19900.4|19896.4|19959.8|19955.8|19994.2|19990.2|19900.4|19896.4|7988
1627394400000|2021-07-27 14:00:00|19958.3|19954.3|19931.7|19927.7|19966.1|19962.1|19903.6|19899.6|9424
1627398000000|2021-07-27 15:00:00|19937.9|19933.9|19937.9|19933.9|19975.4|19971.4|19922.3|19918.3|5695
1627401600000|2021-07-27 16:00:00|19941.1|19937.1|19958.3|19954.3|19966.1|19962.1|19925.4|19921.4|4501
1627405200000|2021-07-27 17:00:00|19959.8|19955.8|19955.1|19951.1|19975.4|19971.4|19939.5|19935.5|3450
1627408800000|2021-07-27 18:00:00|19953.6|19949.6|19972.3|19968.3|19972.3|19968.3|19941.1|19937.1|3336
1627412400000|2021-07-27 19:00:00|19969.2|19965.2|19981.7|19977.7|19981.7|19977.7|19956.7|19952.7|3899
1627416000000|2021-07-27 20:00:00|19984.8|19980.8|19944.2|19940.2|19984.8|19980.8|19941.1|19937.1|3015
1627423200000|2021-07-27 22:00:00|19942.6|19938.6|19947.3|19943.3|19962.9|19958.9|19942.6|19938.6|267
1627426800000|2021-07-27 23:00:00|19948.9|19944.9|19953.6|19949.6|19956.7|19952.7|19941.1|19937.1|166
1627430400000|2021-07-28 00:00:00|19944.2|19940.2|19919.2|19915.2|19950.4|19946.4|19909.8|19905.8|584
1627434000000|2021-07-28 01:00:00|19912.9|19908.9|19937.9|19933.9|19944.2|19940.2|19897.3|19893.3|695
1627437600000|2021-07-28 02:00:00|19936.4|19932.4|19939.5|19935.5|19962.9|19958.9|19933.3|19929.3|454
1627441200000|2021-07-28 03:00:00|19937.9|19933.9|19950.4|19946.4|19955.1|19951.1|19931.7|19927.7|335
1627444800000|2021-07-28 04:00:00|19947.3|19943.3|19966.1|19962.1|19966.1|19962.1|19947.3|19943.3|319
1627448400000|2021-07-28 05:00:00|19970.8|19966.8|19958.3|19954.3|19995.8|19991.8|19956.7|19952.7|793
1627452000000|2021-07-28 06:00:00|19956.7|19952.7|19966.1|19962.1|19987.9|19983.9|19947.3|19943.3|1090
1627455600000|2021-07-28 07:00:00|19964.5|19960.5|19891.1|19887.1|19987.9|19983.9|19891.1|19887.1|2709
1627459200000|2021-07-28 08:00:00|19892.6|19888.6|19875.4|19871.4|19900.4|19896.4|19862.9|19858.9|2927
1627462800000|2021-07-28 09:00:00|19877|19873|19881.7|19877.7|19895.8|19891.8|19866.1|19862.1|1222
1627466400000|2021-07-28 10:00:00|19883.3|19879.3|19887.9|19883.9|19909.8|19905.8|19878.6|19874.6|1290
1627470000000|2021-07-28 11:00:00|19884.8|19880.8|19859.8|19855.8|19897.3|19893.3|19856.7|19852.7|2210
1627473600000|2021-07-28 12:00:00|19862.9|19858.9|19841.1|19837.1|19866.1|19862.1|19811.4|19807.4|4133
1627477200000|2021-07-28 13:00:00|19837.9|19833.9|19866.1|19862.1|19909.8|19905.8|19822.3|19818.3|5968
1627480800000|2021-07-28 14:00:00|19869.2|19865.2|19894.2|19890.2|19906.7|19902.7|19869.2|19865.2|4342
1627484400000|2021-07-28 15:00:00|19897.3|19893.3|19878.6|19874.6|19906.7|19902.7|19847.3|19843.3|6337
1627488000000|2021-07-28 16:00:00|19875.4|19871.4|19887.9|19883.9|19897.3|19893.3|19862.9|19858.9|25289
1627491600000|2021-07-28 17:00:00|19881.7|19877.7|19869.2|19865.2|19884.8|19880.8|19856.7|19852.7|14225
1627495200000|2021-07-28 18:00:00|19873.9|19869.9|19884.8|19880.8|19937.9|19933.9|19805.1|19801.1|13612
1627498800000|2021-07-28 19:00:00|19887.9|19883.9|19991.1|19987.1|19991.1|19987.1|19869.2|19865.2|7396
1627502400000|2021-07-28 20:00:00|19994.2|19990.2|19994.2|19990.2|19997.3|19993.3|19962.9|19958.9|4690
1627509600000|2021-07-28 22:00:00|19980.1|19976.1|19978.6|19974.6|19991.1|19987.1|19975.4|19971.4|275
1627513200000|2021-07-28 23:00:00|19981.7|19977.7|19966.1|19962.1|19981.7|19977.7|19964.5|19960.5|308
1627516800000|2021-07-29 00:00:00|19969.2|19965.2|19981.7|19977.7|19997.3|19993.3|19967.6|19963.6|428
1627520400000|2021-07-29 01:00:00|19980.1|19976.1|19984.8|19980.8|19997.3|19993.3|19980.1|19976.1|481
1627524000000|2021-07-29 02:00:00|19986.4|19982.4|19953.6|19949.6|19992.6|19988.6|19950.4|19946.4|469
1627527600000|2021-07-29 03:00:00|19955.1|19951.1|19966.1|19962.1|19969.2|19965.2|19950.4|19946.4|462
1627531200000|2021-07-29 04:00:00|19962.9|19958.9|19962.9|19958.9|19969.2|19965.2|19953.6|19949.6|289
1627534800000|2021-07-29 05:00:00|19964.5|19960.5|19956.7|19952.7|19975.4|19971.4|19956.7|19952.7|417
1627538400000|2021-07-29 06:00:00|19955.1|19951.1|19934.8|19930.8|19959.8|19955.8|19931.7|19927.7|1201
1627542000000|2021-07-29 07:00:00|19933.3|19929.3|19941.1|19937.1|19969.2|19965.2|19925.4|19921.4|1881
1627545600000|2021-07-29 08:00:00|19937.9|19933.9|19916.1|19912.1|19962.9|19958.9|19909.8|19905.8|1866
1627549200000|2021-07-29 09:00:00|19919.2|19915.2|19869.2|19865.2|19919.2|19915.2|19859.8|19855.8|1849
1627552800000|2021-07-29 10:00:00|19867.6|19863.6|19850.4|19846.4|19869.2|19865.2|19844.2|19840.2|1945
1627556400000|2021-07-29 11:00:00|19852|19848|19884.8|19880.8|19909.8|19905.8|19847.3|19843.3|2390
1627560000000|2021-07-29 12:00:00|19886.4|19882.4|19866.1|19862.1|19937.9|19933.9|19834.8|19830.8|6920
1627563600000|2021-07-29 13:00:00|19864.5|19860.5|19869.2|19865.2|19906.7|19902.7|19806.7|19802.7|9016
1627567200000|2021-07-29 14:00:00|19867.6|19863.6|19853.6|19849.6|19897.3|19893.3|19844.2|19840.2|9384
1627570800000|2021-07-29 15:00:00|19850.4|19846.4|19878.6|19874.6|19931.7|19927.7|19841.1|19837.1|7035
1627574400000|2021-07-29 16:00:00|19881.7|19877.7|19883.3|19879.3|19900.4|19896.4|19872.3|19868.3|5748
1627578000000|2021-07-29 17:00:00|19884.8|19880.8|19887.9|19883.9|19895.8|19891.8|19847.3|19843.3|4232
1627581600000|2021-07-29 18:00:00|19891.1|19887.1|19875.4|19871.4|19891.1|19887.1|19864.5|19860.5|3436
1627585200000|2021-07-29 19:00:00|19872.3|19868.3|19872.3|19868.3|19916.1|19912.1|19869.2|19865.2|5472
1627588800000|2021-07-29 20:00:00|19869.2|19865.2|19853.6|19849.6|19887.9|19883.9|19837.9|19833.9|6241
1627596000000|2021-07-29 22:00:00|19859.8|19855.8|19869.2|19865.2|19870.8|19866.8|19850.4|19846.4|229
1627599600000|2021-07-29 23:00:00|19866.1|19862.1|19881.7|19877.7|19884.8|19880.8|19859.8|19855.8|384
1627603200000|2021-07-30 00:00:00|19878.6|19874.6|19931.7|19927.7|19942.6|19938.6|19878.6|19874.6|1335
1627606800000|2021-07-30 01:00:00|19933.3|19929.3|19937.9|19933.9|19944.2|19940.2|19925.4|19921.4|625
1627610400000|2021-07-30 02:00:00|19936.4|19932.4|19919.2|19915.2|19941.1|19937.1|19906.7|19902.7|393
1627614000000|2021-07-30 03:00:00|19914.5|19910.5|19925.4|19921.4|19928.6|19924.6|19909.8|19905.8|299
1627617600000|2021-07-30 04:00:00|19928.6|19924.6|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|313
1627621200000|2021-07-30 05:00:00|19920.8|19916.8|19944.2|19940.2|19944.2|19940.2|19912.9|19908.9|617
1627624800000|2021-07-30 06:00:00|19942.6|19938.6|19944.2|19940.2|19966.1|19962.1|19927|19923|1530
1627628400000|2021-07-30 07:00:00|19947.3|19943.3|19922.3|19918.3|19962.9|19958.9|19919.2|19915.2|1680
1627632000000|2021-07-30 08:00:00|19920.8|19916.8|19925.4|19921.4|19931.7|19927.7|19909.8|19905.8|1091
1627635600000|2021-07-30 09:00:00|19922.3|19918.3|19919.2|19915.2|19928.6|19924.6|19900.4|19896.4|1065
1627639200000|2021-07-30 10:00:00|19916.1|19912.1|19944.2|19940.2|19956.7|19952.7|19912.9|19908.9|1405
1627642800000|2021-07-30 11:00:00|19941.1|19937.1|19956.7|19952.7|19980.1|19976.1|19931.7|19927.7|3365
1627646400000|2021-07-30 12:00:00|19955.1|19951.1|19916.1|19912.1|19981.7|19977.7|19912.9|19908.9|5749
1627650000000|2021-07-30 13:00:00|19919.2|19915.2|19941.1|19937.1|19944.2|19940.2|19908.3|19904.3|5801
1627653600000|2021-07-30 14:00:00|19944.2|19940.2|19981.7|19977.7|19987.9|19983.9|19937.9|19933.9|8842
1627657200000|2021-07-30 15:00:00|19978.6|19974.6|19984.8|19980.8|19987.9|19983.9|19962.9|19958.9|7172
1627660800000|2021-07-30 16:00:00|19987.9|19983.9|19969.2|19965.2|19994.2|19990.2|19959.8|19955.8|6073
1627664400000|2021-07-30 17:00:00|19967.6|19963.6|19984.8|19980.8|19987.9|19983.9|19962.9|19958.9|6143
1627668000000|2021-07-30 18:00:00|19981.7|19977.7|19959.8|19955.8|19994.2|19990.2|19941.1|19937.1|11375
1627671600000|2021-07-30 19:00:00|19966.1|19962.1|19978.6|19974.6|19981.7|19977.7|19941.1|19937.1|19550
1627675200000|2021-07-30 20:00:00|19967.6|19963.6|19961.4|19957.4|19975.4|19971.4|19916.1|19912.1|7274
1627855200000|2021-08-01 22:00:00|19936.4|19932.4|19928.6|19924.6|19945.8|19941.8|19925.4|19921.4|415
1627858800000|2021-08-01 23:00:00|19927|19923|19909.8|19905.8|19931.7|19927.7|19906.7|19902.7|266
1627862400000|2021-08-02 00:00:00|19908.3|19904.3|19928.6|19924.6|19928.6|19924.6|19903.6|19899.6|663
1627866000000|2021-08-02 01:00:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19919.2|19915.2|731
1627869600000|2021-08-02 02:00:00|19933.3|19929.3|19928.6|19924.6|19956.7|19952.7|19927|19923|831
1627873200000|2021-08-02 03:00:00|19927|19923|19944.2|19940.2|19944.2|19940.2|19925.4|19921.4|282
1627876800000|2021-08-02 04:00:00|19942.6|19938.6|19941.1|19937.1|19947.3|19943.3|19931.7|19927.7|308
1627880400000|2021-08-02 05:00:00|19942.6|19938.6|19944.2|19940.2|19947.3|19943.3|19934.8|19930.8|323
1627884000000|2021-08-02 06:00:00|19939.5|19935.5|19900.4|19896.4|19945.8|19941.8|19897.3|19893.3|1390
1627887600000|2021-08-02 07:00:00|19902|19898|19906.7|19902.7|19906.7|19902.7|19862.9|19858.9|1520
1627891200000|2021-08-02 08:00:00|19905.1|19901.1|19891.1|19887.1|19916.1|19912.1|19887.9|19883.9|1642
1627894800000|2021-08-02 09:00:00|19889.5|19885.5|19925.4|19921.4|19925.4|19921.4|19881.7|19877.7|1382
1627898400000|2021-08-02 10:00:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19906.7|19902.7|1514
1627902000000|2021-08-02 11:00:00|19933.3|19929.3|19931.7|19927.7|19934.8|19930.8|19900.4|19896.4|1477
1627905600000|2021-08-02 12:00:00|19928.6|19924.6|19962.9|19958.9|19984.8|19980.8|19894.2|19890.2|5535
1627909200000|2021-08-02 13:00:00|19966.1|19962.1|19981.7|19977.7|20003.6|19999.6|19953.6|19949.6|6115
1627912800000|2021-08-02 14:00:00|19992.6|19988.6|20125.4|20121.4|20131.7|20127.7|19966.1|19962.1|12310
1627916400000|2021-08-02 15:00:00|20119.2|20115.2|20200.4|20196.4|20206.7|20202.7|20100.4|20096.4|10227
1627920000000|2021-08-02 16:00:00|20203.6|20199.6|20166.1|20162.1|20222.3|20218.3|20166.1|20162.1|5875
1627923600000|2021-08-02 17:00:00|20167.6|20163.6|20134.8|20130.8|20178.6|20174.6|20122.3|20118.3|4488
1627927200000|2021-08-02 18:00:00|20131.7|20127.7|20137.9|20133.9|20144.2|20140.2|20106.7|20102.7|5496
1627930800000|2021-08-02 19:00:00|20134.8|20130.8|20147.3|20143.3|20150.4|20146.4|20100.4|20096.4|4825
1627934400000|2021-08-02 20:00:00|20144.2|20140.2|20137.9|20133.9|20159.8|20155.8|20119.2|20115.2|3548
1627941600000|2021-08-02 22:00:00|20127|20123|20131.7|20127.7|20133.3|20129.3|20112.9|20108.9|482
1627945200000|2021-08-02 23:00:00|20134.8|20130.8|20131.7|20127.7|20144.2|20140.2|20128.6|20124.6|260
1627948800000|2021-08-03 00:00:00|20130.1|20126.1|20097.3|20093.3|20131.7|20127.7|20094.2|20090.2|931
1627952400000|2021-08-03 01:00:00|20095.8|20091.8|20103.6|20099.6|20103.6|20099.6|20078.6|20074.6|675
1627956000000|2021-08-03 02:00:00|20106.7|20102.7|20128.6|20124.6|20134.8|20130.8|20105.1|20101.1|903
1627959600000|2021-08-03 03:00:00|20131.7|20127.7|20141.1|20137.1|20141.1|20137.1|20112.9|20108.9|540
1627963200000|2021-08-03 04:00:00|20142.6|20138.6|20128.6|20124.6|20162.9|20158.9|20125.4|20121.4|929
1627966800000|2021-08-03 05:00:00|20125.4|20121.4|20134.8|20130.8|20134.8|20130.8|20111.4|20107.4|461
1627970400000|2021-08-03 06:00:00|20131.7|20127.7|20116.1|20112.1|20131.7|20127.7|20108.3|20104.3|813
1627974000000|2021-08-03 07:00:00|20114.5|20110.5|20108.3|20104.3|20162.9|20158.9|20078.6|20074.6|2227
1627977600000|2021-08-03 08:00:00|20106.7|20102.7|20094.2|20090.2|20109.8|20105.8|20084.8|20080.8|1341
1627981200000|2021-08-03 09:00:00|20092.6|20088.6|20069.2|20065.2|20097.3|20093.3|20056.7|20052.7|2300
1627984800000|2021-08-03 10:00:00|20072.3|20068.3|20084.8|20080.8|20091.1|20087.1|20059.8|20055.8|1830
1627988400000|2021-08-03 11:00:00|20083.3|20079.3|20106.7|20102.7|20112.9|20108.9|20066.1|20062.1|2265
1627992000000|2021-08-03 12:00:00|20109.8|20105.8|20166.1|20162.1|20169.2|20165.2|20109.8|20105.8|7491
1627995600000|2021-08-03 13:00:00|20169.2|20165.2|20198.9|20194.9|20209.8|20205.8|20131.7|20127.7|7364
1627999200000|2021-08-03 14:00:00|20197.3|20193.3|20219.2|20215.2|20219.2|20215.2|20166.1|20162.1|9971
1628002800000|2021-08-03 15:00:00|20216.1|20212.1|20153.6|20149.6|20216.1|20212.1|20141.1|20137.1|7647
1628006400000|2021-08-03 16:00:00|20156.7|20152.7|20141.1|20137.1|20172.3|20168.3|20137.9|20133.9|6635
1628010000000|2021-08-03 17:00:00|20137.9|20133.9|20116.1|20112.1|20153.6|20149.6|20106.7|20102.7|3300
1628013600000|2021-08-03 18:00:00|20119.2|20115.2|20128.6|20124.6|20150.4|20146.4|20116.1|20112.1|5796
1628017200000|2021-08-03 19:00:00|20131.7|20127.7|20153.6|20149.6|20159.8|20155.8|20125.4|20121.4|3972
1628020800000|2021-08-03 20:00:00|20150.4|20146.4|20162.9|20158.9|20166.1|20162.1|20144.2|20140.2|1930
1628028000000|2021-08-03 22:00:00|20150.4|20146.4|20144.2|20140.2|20152|20148|20137.9|20133.9|229
1628031600000|2021-08-03 23:00:00|20145.8|20141.8|20153.6|20149.6|20153.6|20149.6|20144.2|20140.2|202
1628035200000|2021-08-04 00:00:00|20150.4|20146.4|20137.9|20133.9|20156.7|20152.7|20134.8|20130.8|548
1628038800000|2021-08-04 01:00:00|20139.5|20135.5|20111.4|20107.4|20144.2|20140.2|20109.8|20105.8|646
1628042400000|2021-08-04 02:00:00|20112.9|20108.9|20119.2|20115.2|20122.3|20118.3|20106.7|20102.7|545
1628046000000|2021-08-04 03:00:00|20116.1|20112.1|20122.3|20118.3|20125.4|20121.4|20111.4|20107.4|302
1628049600000|2021-08-04 04:00:00|20125.4|20121.4|20122.3|20118.3|20128.6|20124.6|20122.3|20118.3|159
1628053200000|2021-08-04 05:00:00|20123.9|20119.9|20144.2|20140.2|20150.4|20146.4|20123.9|20119.9|518
1628056800000|2021-08-04 06:00:00|20145.8|20141.8|20137.9|20133.9|20153.6|20149.6|20119.2|20115.2|736
1628060400000|2021-08-04 07:00:00|20139.5|20135.5|20131.7|20127.7|20159.8|20155.8|20109.8|20105.8|1289
1628064000000|2021-08-04 08:00:00|20134.8|20130.8|20116.1|20112.1|20141.1|20137.1|20112.9|20108.9|1127
1628067600000|2021-08-04 09:00:00|20119.2|20115.2|20131.7|20127.7|20134.8|20130.8|20109.8|20105.8|953
1628071200000|2021-08-04 10:00:00|20130.1|20126.1|20134.8|20130.8|20137.9|20133.9|20109.8|20105.8|1347
1628074800000|2021-08-04 11:00:00|20131.7|20127.7|20197.3|20193.3|20212.9|20208.9|20131.7|20127.7|3608
1628078400000|2021-08-04 12:00:00|20198.9|20194.9|20259.8|20255.8|20284.8|20280.8|20197.3|20193.3|8530
1628082000000|2021-08-04 13:00:00|20266.1|20262.1|20227|20223|20294.2|20290.2|20216.1|20212.1|7114
1628085600000|2021-08-04 14:00:00|20214.5|20210.5|20066.1|20062.1|20216.1|20212.1|20022.3|20018.3|16358
1628089200000|2021-08-04 15:00:00|20069.2|20065.2|20187.9|20183.9|20191.1|20187.1|20019.2|20015.2|12403
1628092800000|2021-08-04 16:00:00|20189.5|20185.5|20175.4|20171.4|20189.5|20185.5|20116.1|20112.1|5155
1628096400000|2021-08-04 17:00:00|20181.7|20177.7|20159.8|20155.8|20187.9|20183.9|20159.8|20155.8|3065
1628100000000|2021-08-04 18:00:00|20162.9|20158.9|20162.9|20158.9|20187.9|20183.9|20153.6|20149.6|3085
1628103600000|2021-08-04 19:00:00|20159.8|20155.8|20191.1|20187.1|20209.8|20205.8|20159.8|20155.8|4967
1628107200000|2021-08-04 20:00:00|20194.2|20190.2|20166.1|20162.1|20216.1|20212.1|20162.9|20158.9|3543
1628114400000|2021-08-04 22:00:00|20167.6|20163.6|20166.1|20162.1|20180.1|20176.1|20144.2|20140.2|347
1628118000000|2021-08-04 23:00:00|20169.2|20165.2|20155.1|20151.1|20178.6|20174.6|20153.6|20149.6|370
1628121600000|2021-08-05 00:00:00|20153.6|20149.6|20125.4|20121.4|20159.8|20155.8|20122.3|20118.3|749
1628125200000|2021-08-05 01:00:00|20123.9|20119.9|20142.6|20138.6|20162.9|20158.9|20123.9|20119.9|1024
1628128800000|2021-08-05 02:00:00|20144.2|20140.2|20150.4|20146.4|20153.6|20149.6|20141.1|20137.1|494
1628132400000|2021-08-05 03:00:00|20147.3|20143.3|20142.6|20138.6|20150.4|20146.4|20137.9|20133.9|532
1628136000000|2021-08-05 04:00:00|20141.1|20137.1|20141.1|20137.1|20147.3|20143.3|20137.9|20133.9|259
1628139600000|2021-08-05 05:00:00|20134.8|20130.8|20123.9|20119.9|20148.9|20144.9|20123.9|20119.9|439
1628143200000|2021-08-05 06:00:00|20125.4|20121.4|20169.2|20165.2|20181.7|20177.7|20125.4|20121.4|1250
1628146800000|2021-08-05 07:00:00|20166.1|20162.1|20172.3|20168.3|20183.3|20179.3|20147.3|20143.3|1818
1628150400000|2021-08-05 08:00:00|20173.9|20169.9|20150.4|20146.4|20178.6|20174.6|20144.2|20140.2|1466
1628154000000|2021-08-05 09:00:00|20152|20148|20184.8|20180.8|20187.9|20183.9|20144.2|20140.2|1203
1628157600000|2021-08-05 10:00:00|20186.4|20182.4|20212.9|20208.9|20219.2|20215.2|20184.8|20180.8|1634
1628161200000|2021-08-05 11:00:00|20219.2|20215.2|20234.8|20230.8|20241.1|20237.1|20175.4|20171.4|3283
1628164800000|2021-08-05 12:00:00|20231.7|20227.7|20158.3|20154.3|20237.9|20233.9|20153.6|20149.6|5856
1628168400000|2021-08-05 13:00:00|20159.8|20155.8|20141.1|20137.1|20175.4|20171.4|20128.6|20124.6|7753
1628172000000|2021-08-05 14:00:00|20139.5|20135.5|20112.9|20108.9|20150.4|20146.4|20100.4|20096.4|12975
1628175600000|2021-08-05 15:00:00|20116.1|20112.1|20094.2|20090.2|20137.9|20133.9|20062.9|20058.9|7498
1628179200000|2021-08-05 16:00:00|20092.6|20088.6|20119.2|20115.2|20134.8|20130.8|20092.6|20088.6|5625
1628182800000|2021-08-05 17:00:00|20122.3|20118.3|20111.4|20107.4|20122.3|20118.3|20100.4|20096.4|2209
1628186400000|2021-08-05 18:00:00|20112.9|20108.9|20094.2|20090.2|20112.9|20108.9|20078.6|20074.6|4547
1628190000000|2021-08-05 19:00:00|20095.8|20091.8|20094.2|20090.2|20119.2|20115.2|20084.8|20080.8|5031
1628193600000|2021-08-05 20:00:00|20091.1|20087.1|20091.1|20087.1|20098.9|20094.9|20075.4|20071.4|3283
1628200800000|2021-08-05 22:00:00|20089.5|20085.5|20084.8|20080.8|20094.2|20090.2|20078.6|20074.6|230
1628204400000|2021-08-05 23:00:00|20087.9|20083.9|20089.5|20085.5|20091.1|20087.1|20083.3|20079.3|158
1628208000000|2021-08-06 00:00:00|20087.9|20083.9|20073.9|20069.9|20097.3|20093.3|20069.2|20065.2|565
1628211600000|2021-08-06 01:00:00|20075.4|20071.4|20047.3|20043.3|20080.1|20076.1|20044.2|20040.2|754
1628215200000|2021-08-06 02:00:00|20045.8|20041.8|20045.8|20041.8|20050.4|20046.4|20041.1|20037.1|495
1628218800000|2021-08-06 03:00:00|20044.2|20040.2|20044.2|20040.2|20050.4|20046.4|20034.8|20030.8|334
1628222400000|2021-08-06 04:00:00|20041.1|20037.1|20047.3|20043.3|20050.4|20046.4|20037.9|20033.9|378
1628226000000|2021-08-06 05:00:00|20048.9|20044.9|20041.1|20037.1|20053.6|20049.6|20037.9|20033.9|388
1628229600000|2021-08-06 06:00:00|20042.6|20038.6|20009.8|20005.8|20044.2|20040.2|20003.6|19999.6|1141
1628233200000|2021-08-06 07:00:00|20006.7|20002.7|20014.5|20010.5|20016.1|20012.1|19987.9|19983.9|2810
1628236800000|2021-08-06 08:00:00|20012.9|20008.9|20012.9|20008.9|20037.9|20033.9|20003.6|19999.6|1067
1628240400000|2021-08-06 09:00:00|20016.1|20012.1|19994.2|19990.2|20022.3|20018.3|19987.9|19983.9|2119
1628244000000|2021-08-06 10:00:00|19997.3|19993.3|19944.2|19940.2|20000.4|19996.4|19912.9|19908.9|7564
1628247600000|2021-08-06 11:00:00|19941.1|19937.1|19953.6|19949.6|19956.7|19952.7|19916.1|19912.1|2705
1628251200000|2021-08-06 12:00:00|19952|19948|19834.8|19830.8|19991.1|19987.1|19797.3|19793.3|13132
1628254800000|2021-08-06 13:00:00|19833.3|19829.3|19831.7|19827.7|19891.1|19887.1|19797.3|19793.3|11592
1628258400000|2021-08-06 14:00:00|19830.1|19826.1|19784.8|19780.8|19862.9|19858.9|19781.7|19777.7|5902
1628262000000|2021-08-06 15:00:00|19786.4|19782.4|19803.6|19799.6|19822.3|19818.3|19772.3|19768.3|7355
1628265600000|2021-08-06 16:00:00|19805.1|19801.1|19794.2|19790.2|19806.7|19802.7|19775.4|19771.4|2635
1628269200000|2021-08-06 17:00:00|19795.8|19791.8|19819.2|19815.2|19828.6|19824.6|19794.2|19790.2|2214
1628272800000|2021-08-06 18:00:00|19820.8|19816.8|19822.3|19818.3|19831.7|19827.7|19806.7|19802.7|3006
1628276400000|2021-08-06 19:00:00|19819.2|19815.2|19775.4|19771.4|19822.3|19818.3|19759.8|19755.8|4956
1628280000000|2021-08-06 20:00:00|19778.6|19774.6|19773.9|19769.9|19781.7|19777.7|19747.3|19743.3|2427
1628460000000|2021-08-08 22:00:00|19766.1|19762.1|19750.4|19746.4|19780.1|19776.1|19747.3|19743.3|525
1628463600000|2021-08-08 23:00:00|19748.9|19744.9|19753.6|19749.6|19753.6|19749.6|19731.7|19727.7|536
1628467200000|2021-08-09 00:00:00|19750.4|19746.4|19766.1|19762.1|19772.3|19768.3|19744.2|19740.2|594
1628470800000|2021-08-09 01:00:00|19764.5|19760.5|19772.3|19768.3|19783.3|19779.3|19764.5|19760.5|307
1628474400000|2021-08-09 02:00:00|19769.2|19765.2|19739.5|19735.5|19770.8|19766.8|19737.9|19733.9|674
1628478000000|2021-08-09 03:00:00|19741.1|19737.1|19744.2|19740.2|19747.3|19743.3|19741.1|19737.1|162
1628481600000|2021-08-09 04:00:00|19742.6|19738.6|19753.6|19749.6|19756.7|19752.7|19742.6|19738.6|141
1628485200000|2021-08-09 05:00:00|19755.1|19751.1|19762.9|19758.9|19766.1|19762.1|19747.3|19743.3|201
1628488800000|2021-08-09 06:00:00|19759.8|19755.8|19778.6|19774.6|19811.4|19807.4|19759.8|19755.8|1465
1628492400000|2021-08-09 07:00:00|19772.3|19768.3|19797.3|19793.3|19809.8|19805.8|19747.3|19743.3|3914
1628496000000|2021-08-09 08:00:00|19791.1|19787.1|19806.7|19802.7|19822.3|19818.3|19781.7|19777.7|2417
1628499600000|2021-08-09 09:00:00|19809.8|19805.8|19812.9|19808.9|19825.4|19821.4|19794.2|19790.2|2616
1628503200000|2021-08-09 10:00:00|19816.1|19812.1|19834.8|19830.8|19844.2|19840.2|19812.9|19808.9|2368
1628506800000|2021-08-09 11:00:00|19836.4|19832.4|19809.8|19805.8|19853.6|19849.6|19797.3|19793.3|2595
1628510400000|2021-08-09 12:00:00|19812.9|19808.9|19806.7|19802.7|19852|19848|19803.6|19799.6|4495
1628514000000|2021-08-09 13:00:00|19803.6|19799.6|19819.2|19815.2|19872.3|19868.3|19797.3|19793.3|6436
1628517600000|2021-08-09 14:00:00|19817.6|19813.6|19741.1|19737.1|19844.2|19840.2|19734.8|19730.8|10534
1628521200000|2021-08-09 15:00:00|19742.6|19738.6|19737.9|19733.9|19784.8|19780.8|19716.1|19712.1|9874
1628524800000|2021-08-09 16:00:00|19739.5|19735.5|19709.8|19705.8|19744.2|19740.2|19697.3|19693.3|7434
1628528400000|2021-08-09 17:00:00|19706.7|19702.7|19712.9|19708.9|19716.1|19712.1|19697.3|19693.3|4311
1628532000000|2021-08-09 18:00:00|19716.1|19712.1|19722.3|19718.3|19739.5|19735.5|19706.7|19702.7|3846
1628535600000|2021-08-09 19:00:00|19719.2|19715.2|19703.6|19699.6|19731.7|19727.7|19700.4|19696.4|4911
1628539200000|2021-08-09 20:00:00|19700.4|19696.4|19678.6|19674.6|19706.7|19702.7|19672.3|19668.3|5099
1628546400000|2021-08-09 22:00:00|19673.9|19669.9|19687.9|19683.9|19697.3|19693.3|19672.3|19668.3|208
1628550000000|2021-08-09 23:00:00|19684.8|19680.8|19689.5|19685.5|19694.2|19690.2|19678.6|19674.6|244
1628553600000|2021-08-10 00:00:00|19691.1|19687.1|19697.3|19693.3|19700.4|19696.4|19678.6|19674.6|548
1628557200000|2021-08-10 01:00:00|19694.2|19690.2|19731.7|19727.7|19731.7|19727.7|19681.7|19677.7|678
1628560800000|2021-08-10 02:00:00|19728.6|19724.6|19712.9|19708.9|19730.1|19726.1|19708.3|19704.3|650
1628564400000|2021-08-10 03:00:00|19714.5|19710.5|19728.6|19724.6|19744.2|19740.2|19712.9|19708.9|600
1628568000000|2021-08-10 04:00:00|19731.7|19727.7|19722.3|19718.3|19731.7|19727.7|19712.9|19708.9|468
1628571600000|2021-08-10 05:00:00|19725.4|19721.4|19712.9|19708.9|19725.4|19721.4|19712.9|19708.9|356
1628575200000|2021-08-10 06:00:00|19716.1|19712.1|19722.3|19718.3|19731.7|19727.7|19686.4|19682.4|1093
1628578800000|2021-08-10 07:00:00|19725.4|19721.4|19741.1|19737.1|19741.1|19737.1|19712.9|19708.9|2500
1628582400000|2021-08-10 08:00:00|19737.9|19733.9|19703.6|19699.6|19741.1|19737.1|19666.1|19662.1|3173
1628586000000|2021-08-10 09:00:00|19702|19698|19722.3|19718.3|19731.7|19727.7|19695.8|19691.8|2244
1628589600000|2021-08-10 10:00:00|19720.8|19716.8|19737.9|19733.9|19741.1|19737.1|19719.2|19715.2|948
1628593200000|2021-08-10 11:00:00|19734.8|19730.8|19700.4|19696.4|19737.9|19733.9|19681.7|19677.7|2380
1628596800000|2021-08-10 12:00:00|19697.3|19693.3|19719.2|19715.2|19750.4|19746.4|19697.3|19693.3|4865
1628600400000|2021-08-10 13:00:00|19720.8|19716.8|19691.1|19687.1|19750.4|19746.4|19681.7|19677.7|5678
1628604000000|2021-08-10 14:00:00|19687.9|19683.9|19628.6|19624.6|19694.2|19690.2|19616.1|19612.1|11220
1628607600000|2021-08-10 15:00:00|19631.7|19627.7|19637.9|19633.9|19653.6|19649.6|19612.9|19608.9|5458
1628611200000|2021-08-10 16:00:00|19641.1|19637.1|19637.9|19633.9|19647.3|19643.3|19631.7|19627.7|2580
1628614800000|2021-08-10 17:00:00|19636.4|19632.4|19642.6|19638.6|19669.2|19665.2|19628.6|19624.6|3733
1628618400000|2021-08-10 18:00:00|19644.2|19640.2|19644.2|19640.2|19656.7|19652.7|19634.8|19630.8|3527
1628622000000|2021-08-10 19:00:00|19641.1|19637.1|19616.1|19612.1|19653.6|19649.6|19612.9|19608.9|5828
1628625600000|2021-08-10 20:00:00|19612.9|19608.9|19584.8|19580.8|19625.4|19621.4|19575.4|19571.4|6547
1628632800000|2021-08-10 22:00:00|19587.9|19583.9|19587.9|19583.9|19594.2|19590.2|19578.6|19574.6|273
1628636400000|2021-08-10 23:00:00|19583.3|19579.3|19562.9|19558.9|19587.9|19583.9|19559.8|19555.8|346
1628640000000|2021-08-11 00:00:00|19561.4|19557.4|19564.5|19560.5|19577|19573|19552|19548|668
1628643600000|2021-08-11 01:00:00|19562.9|19558.9|19581.7|19577.7|19583.3|19579.3|19559.8|19555.8|404
1628647200000|2021-08-11 02:00:00|19584.8|19580.8|19578.6|19574.6|19591.1|19587.1|19578.6|19574.6|661
1628650800000|2021-08-11 03:00:00|19581.7|19577.7|19547.3|19543.3|19581.7|19577.7|19547.3|19543.3|955
1628654400000|2021-08-11 04:00:00|19548.9|19544.9|19566.1|19562.1|19566.1|19562.1|19548.9|19544.9|358
1628658000000|2021-08-11 05:00:00|19562.9|19558.9|19544.2|19540.2|19562.9|19558.9|19544.2|19540.2|655
1628661600000|2021-08-11 06:00:00|19547.3|19543.3|19534.8|19530.8|19562.9|19558.9|19519.2|19515.2|1854
1628665200000|2021-08-11 07:00:00|19531.7|19527.7|19553.6|19549.6|19584.8|19580.8|19519.2|19515.2|2619
1628668800000|2021-08-11 08:00:00|19556.7|19552.7|19525.4|19521.4|19569.2|19565.2|19519.2|19515.2|2347
1628672400000|2021-08-11 09:00:00|19523.9|19519.9|19547.3|19543.3|19553.6|19549.6|19522.3|19518.3|1483
1628676000000|2021-08-11 10:00:00|19545.8|19541.8|19562.9|19558.9|19569.2|19565.2|19528.6|19524.6|1539
1628679600000|2021-08-11 11:00:00|19559.8|19555.8|19537.9|19533.9|19572.3|19568.3|19537.9|19533.9|2353
1628683200000|2021-08-11 12:00:00|19541.1|19537.1|19594.2|19590.2|19623.9|19619.9|19516.1|19512.1|13672
1628686800000|2021-08-11 13:00:00|19597.3|19593.3|19537.9|19533.9|19619.2|19615.2|19534.8|19530.8|9229
1628690400000|2021-08-11 14:00:00|19541.1|19537.1|19525.4|19521.4|19575.4|19571.4|19514.5|19510.5|11715
1628694000000|2021-08-11 15:00:00|19522.3|19518.3|19550.4|19546.4|19550.4|19546.4|19516.1|19512.1|5465
1628697600000|2021-08-11 16:00:00|19552|19548|19533.3|19529.3|19553.6|19549.6|19519.2|19515.2|4510
1628701200000|2021-08-11 17:00:00|19534.8|19530.8|19616.1|19612.1|19703.6|19699.6|19508.3|19504.3|10116
1628704800000|2021-08-11 18:00:00|19612.9|19608.9|19569.2|19565.2|19616.1|19612.1|19562.9|19558.9|4146
1628708400000|2021-08-11 19:00:00|19572.3|19568.3|19602|19598|19623.9|19619.9|19559.8|19555.8|5241
1628712000000|2021-08-11 20:00:00|19600.4|19596.4|19587.9|19583.9|19616.1|19612.1|19578.6|19574.6|2861
1628719200000|2021-08-11 22:00:00|19578.6|19574.6|19572.3|19568.3|19578.6|19574.6|19561.4|19557.4|452
1628722800000|2021-08-11 23:00:00|19573.9|19569.9|19606.7|19602.7|19609.8|19605.8|19569.2|19565.2|417
1628726400000|2021-08-12 00:00:00|19608.3|19604.3|19623.9|19619.9|19625.4|19621.4|19606.7|19602.7|656
1628730000000|2021-08-12 01:00:00|19625.4|19621.4|19622.3|19618.3|19634.8|19630.8|19609.8|19605.8|596
1628733600000|2021-08-12 02:00:00|19623.9|19619.9|19597.3|19593.3|19623.9|19619.9|19587.9|19583.9|491
1628737200000|2021-08-12 03:00:00|19594.2|19590.2|19603.6|19599.6|19608.3|19604.3|19584.8|19580.8|305
1628740800000|2021-08-12 04:00:00|19605.1|19601.1|19591.1|19587.1|19606.7|19602.7|19587.9|19583.9|292
1628744400000|2021-08-12 05:00:00|19594.2|19590.2|19594.2|19590.2|19600.4|19596.4|19584.8|19580.8|300
1628748000000|2021-08-12 06:00:00|19592.6|19588.6|19612.9|19608.9|19634.8|19630.8|19575.4|19571.4|1561
1628751600000|2021-08-12 07:00:00|19616.1|19612.1|19606.7|19602.7|19622.3|19618.3|19600.4|19596.4|1879
1628755200000|2021-08-12 08:00:00|19609.8|19605.8|19616.1|19612.1|19625.4|19621.4|19603.6|19599.6|1839
1628758800000|2021-08-12 09:00:00|19622.3|19618.3|19584.8|19580.8|19622.3|19618.3|19570.8|19566.8|1934
1628762400000|2021-08-12 10:00:00|19581.7|19577.7|19575.4|19571.4|19606.7|19602.7|19570.8|19566.8|3143
1628766000000|2021-08-12 11:00:00|19572.3|19568.3|19550.4|19546.4|19575.4|19571.4|19541.1|19537.1|2502
1628769600000|2021-08-12 12:00:00|19547.3|19543.3|19555.1|19551.1|19572.3|19568.3|19519.2|19515.2|5261
1628773200000|2021-08-12 13:00:00|19553.6|19549.6|19537.9|19533.9|19564.5|19560.5|19516.1|19512.1|4940
1628776800000|2021-08-12 14:00:00|19536.4|19532.4|19575.4|19571.4|19594.2|19590.2|19525.4|19521.4|6146
1628780400000|2021-08-12 15:00:00|19573.9|19569.9|19559.8|19555.8|19591.1|19587.1|19556.7|19552.7|4827
1628784000000|2021-08-12 16:00:00|19561.4|19557.4|19522.3|19518.3|19561.4|19557.4|19512.9|19508.9|8913
1628787600000|2021-08-12 17:00:00|19523.9|19519.9|19553.6|19549.6|19553.6|19549.6|19459.8|19455.8|11077
1628791200000|2021-08-12 18:00:00|19552|19548|19541.1|19537.1|19566.1|19562.1|19531.7|19527.7|7783
1628794800000|2021-08-12 19:00:00|19537.9|19533.9|19575.4|19571.4|19584.8|19580.8|19537.9|19533.9|5842
1628798400000|2021-08-12 20:00:00|19570.8|19566.8|19589.5|19585.5|19591.1|19587.1|19562.9|19558.9|3864
1628805600000|2021-08-12 22:00:00|19592.6|19588.6|19597.3|19593.3|19600.4|19596.4|19587.9|19583.9|220
1628809200000|2021-08-12 23:00:00|19598.9|19594.9|19587.9|19583.9|19598.9|19594.9|19581.7|19577.7|293
1628812800000|2021-08-13 00:00:00|19584.8|19580.8|19594.2|19590.2|19600.4|19596.4|19569.2|19565.2|512
1628816400000|2021-08-13 01:00:00|19595.8|19591.8|19606.7|19602.7|19620.8|19616.8|19594.2|19590.2|855
1628820000000|2021-08-13 02:00:00|19605.1|19601.1|19623.9|19619.9|19625.4|19621.4|19603.6|19599.6|423
1628823600000|2021-08-13 03:00:00|19625.4|19621.4|19622.3|19618.3|19625.4|19621.4|19612.9|19608.9|338
1628827200000|2021-08-13 04:00:00|19623.9|19619.9|19625.4|19621.4|19628.6|19624.6|19622.3|19618.3|423
1628830800000|2021-08-13 05:00:00|19622.3|19618.3|19627|19623|19631.7|19627.7|19622.3|19618.3|364
1628834400000|2021-08-13 06:00:00|19625.4|19621.4|19653.6|19649.6|19672.3|19668.3|19619.2|19615.2|2271
1628838000000|2021-08-13 07:00:00|19650.4|19646.4|19648.9|19644.9|19681.7|19677.7|19644.2|19640.2|2266
1628841600000|2021-08-13 08:00:00|19645.8|19641.8|19662.9|19658.9|19666.1|19662.1|19627|19623|3236
1628845200000|2021-08-13 09:00:00|19666.1|19662.1|19647.3|19643.3|19666.1|19662.1|19631.7|19627.7|1712
1628848800000|2021-08-13 10:00:00|19644.2|19640.2|19659.8|19655.8|19666.1|19662.1|19637.9|19633.9|815
1628852400000|2021-08-13 11:00:00|19661.4|19657.4|19631.7|19627.7|19666.1|19662.1|19631.7|19627.7|2079
1628856000000|2021-08-13 12:00:00|19628.6|19624.6|19605.1|19601.1|19630.1|19626.1|19587.9|19583.9|4154
1628859600000|2021-08-13 13:00:00|19603.6|19599.6|19695.8|19691.8|19703.6|19699.6|19603.6|19599.6|5082
1628863200000|2021-08-13 14:00:00|19698.9|19694.9|19794.2|19790.2|19812.9|19808.9|19694.2|19690.2|13130
1628866800000|2021-08-13 15:00:00|19792.6|19788.6|19819.2|19815.2|19825.4|19821.4|19766.1|19762.1|7664
1628870400000|2021-08-13 16:00:00|19820.8|19816.8|19803.6|19799.6|19844.2|19840.2|19797.3|19793.3|5747
1628874000000|2021-08-13 17:00:00|19800.4|19796.4|19806.7|19802.7|19816.1|19812.1|19791.1|19787.1|3275
1628877600000|2021-08-13 18:00:00|19808.3|19804.3|19841.1|19837.1|19841.1|19837.1|19806.7|19802.7|3826
1628881200000|2021-08-13 19:00:00|19844.2|19840.2|19875.4|19871.4|19875.4|19871.4|19831.7|19827.7|4914
1628884800000|2021-08-13 20:00:00|19878.6|19874.6|19894.2|19890.2|19897.3|19893.3|19872.3|19868.3|10369
1629064800000|2021-08-15 22:00:00|19892.6|19888.6|19878.6|19874.6|19902|19898|19878.6|19874.6|590
1629068400000|2021-08-15 23:00:00|19881.7|19877.7|19878.6|19874.6|19887.9|19883.9|19869.2|19865.2|457
1629072000000|2021-08-16 00:00:00|19880.1|19876.1|19931.7|19927.7|19936.4|19932.4|19880.1|19876.1|1183
1629075600000|2021-08-16 01:00:00|19930.1|19926.1|19937.9|19933.9|19956.7|19952.7|19919.2|19915.2|879
1629079200000|2021-08-16 02:00:00|19939.5|19935.5|19966.1|19962.1|19981.7|19977.7|19937.9|19933.9|947
1629082800000|2021-08-16 03:00:00|19964.5|19960.5|19987.9|19983.9|19994.2|19990.2|19962.9|19958.9|661
1629086400000|2021-08-16 04:00:00|19984.8|19980.8|19966.1|19962.1|20003.6|19999.6|19962.9|19958.9|899
1629090000000|2021-08-16 05:00:00|19962.9|19958.9|19966.1|19962.1|19978.6|19974.6|19956.7|19952.7|857
1629093600000|2021-08-16 06:00:00|19962.9|19958.9|19962.9|19958.9|19984.8|19980.8|19941.1|19937.1|1851
1629097200000|2021-08-16 07:00:00|19964.5|19960.5|19920.8|19916.8|19984.8|19980.8|19916.1|19912.1|3160
1629100800000|2021-08-16 08:00:00|19922.3|19918.3|19906.7|19902.7|19944.2|19940.2|19894.2|19890.2|1636
1629104400000|2021-08-16 09:00:00|19909.8|19905.8|19912.9|19908.9|19914.5|19910.5|19875.4|19871.4|2317
1629108000000|2021-08-16 10:00:00|19909.8|19905.8|19884.8|19880.8|19931.7|19927.7|19881.7|19877.7|1657
1629111600000|2021-08-16 11:00:00|19883.3|19879.3|19894.2|19890.2|19894.2|19890.2|19856.7|19852.7|2349
1629115200000|2021-08-16 12:00:00|19895.8|19891.8|19928.6|19924.6|19928.6|19924.6|19856.7|19852.7|6551
1629118800000|2021-08-16 13:00:00|19927|19923|20025.4|20021.4|20066.1|20062.1|19916.1|19912.1|18117
1629122400000|2021-08-16 14:00:00|20028.6|20024.6|20012.9|20008.9|20031.7|20027.7|19944.2|19940.2|14970
1629126000000|2021-08-16 15:00:00|20011.4|20007.4|19975.4|19971.4|20019.2|20015.2|19956.7|19952.7|6163
1629129600000|2021-08-16 16:00:00|19972.3|19968.3|19966.1|19962.1|19981.7|19977.7|19953.6|19949.6|3071
1629133200000|2021-08-16 17:00:00|19964.5|19960.5|19966.1|19962.1|19972.3|19968.3|19953.6|19949.6|2224
1629136800000|2021-08-16 18:00:00|19962.9|19958.9|19931.7|19927.7|19970.8|19966.8|19925.4|19921.4|4602
1629140400000|2021-08-16 19:00:00|19934.8|19930.8|19925.4|19921.4|19937.9|19933.9|19912.9|19908.9|4360
1629144000000|2021-08-16 20:00:00|19922.3|19918.3|19909.8|19905.8|19928.6|19924.6|19894.2|19890.2|2930
1629151200000|2021-08-16 22:00:00|19916.1|19912.1|19922.3|19918.3|19922.3|19918.3|19903.6|19899.6|193
1629154800000|2021-08-16 23:00:00|19920.8|19916.8|19920.8|19916.8|19925.4|19921.4|19900.4|19896.4|307
1629158400000|2021-08-17 00:00:00|19919.2|19915.2|19944.2|19940.2|19958.3|19954.3|19912.9|19908.9|664
1629162000000|2021-08-17 01:00:00|19947.3|19943.3|19956.7|19952.7|19962.9|19958.9|19937.9|19933.9|443
1629165600000|2021-08-17 02:00:00|19955.1|19951.1|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|256
1629169200000|2021-08-17 03:00:00|19952|19948|19962.9|19958.9|19969.2|19965.2|19950.4|19946.4|278
1629172800000|2021-08-17 04:00:00|19961.4|19957.4|19950.4|19946.4|19961.4|19957.4|19944.2|19940.2|451
1629176400000|2021-08-17 05:00:00|19953.6|19949.6|19978.6|19974.6|19983.3|19979.3|19953.6|19949.6|591
1629180000000|2021-08-17 06:00:00|19981.7|19977.7|20019.2|20015.2|20041.1|20037.1|19981.7|19977.7|2115
1629183600000|2021-08-17 07:00:00|20022.3|20018.3|20009.8|20005.8|20087.9|20083.9|20006.7|20002.7|3236
1629187200000|2021-08-17 08:00:00|20006.7|20002.7|20059.8|20055.8|20062.9|20058.9|19987.9|19983.9|2101
1629190800000|2021-08-17 09:00:00|20062.9|20058.9|20025.4|20021.4|20062.9|20058.9|20009.8|20005.8|1781
1629194400000|2021-08-17 10:00:00|20028.6|20024.6|20025.4|20021.4|20044.2|20040.2|20012.9|20008.9|1621
1629198000000|2021-08-17 11:00:00|20022.3|20018.3|20028.6|20024.6|20056.7|20052.7|20012.9|20008.9|1994
1629201600000|2021-08-17 12:00:00|20030.1|20026.1|19962.9|19958.9|20056.7|20052.7|19956.7|19952.7|7606
1629205200000|2021-08-17 13:00:00|19959.8|19955.8|19947.3|19943.3|19978.6|19974.6|19878.6|19874.6|10401
1629208800000|2021-08-17 14:00:00|19948.9|19944.9|19959.8|19955.8|19975.4|19971.4|19919.2|19915.2|7032
1629212400000|2021-08-17 15:00:00|19956.7|19952.7|19931.7|19927.7|19966.1|19962.1|19897.3|19893.3|5714
1629216000000|2021-08-17 16:00:00|19936.4|19932.4|19969.2|19965.2|19975.4|19971.4|19931.7|19927.7|6014
1629219600000|2021-08-17 17:00:00|19966.1|19962.1|19972.3|19968.3|19997.3|19993.3|19959.8|19955.8|8106
1629223200000|2021-08-17 18:00:00|19973.9|19969.9|19944.2|19940.2|19973.9|19969.9|19937.9|19933.9|5419
1629226800000|2021-08-17 19:00:00|19947.3|19943.3|19919.2|19915.2|19950.4|19946.4|19919.2|19915.2|4820
1629230400000|2021-08-17 20:00:00|19922.3|19918.3|19936.4|19932.4|19936.4|19932.4|19916.1|19912.1|8494
1629237600000|2021-08-17 22:00:00|19930.1|19926.1|19941.1|19937.1|19944.2|19940.2|19928.6|19924.6|110
1629241200000|2021-08-17 23:00:00|19939.5|19935.5|19945.8|19941.8|19945.8|19941.8|19928.6|19924.6|134
1629244800000|2021-08-18 00:00:00|19944.2|19940.2|19941.1|19937.1|19953.6|19949.6|19931.7|19927.7|438
1629248400000|2021-08-18 01:00:00|19939.5|19935.5|19934.8|19930.8|19947.3|19943.3|19922.3|19918.3|421
1629252000000|2021-08-18 02:00:00|19937.9|19933.9|19912.9|19908.9|19959.8|19955.8|19911.4|19907.4|783
1629255600000|2021-08-18 03:00:00|19909.8|19905.8|19909.8|19905.8|19919.2|19915.2|19906.7|19902.7|333
1629259200000|2021-08-18 04:00:00|19908.3|19904.3|19894.2|19890.2|19909.8|19905.8|19891.1|19887.1|583
1629262800000|2021-08-18 05:00:00|19892.6|19888.6|19887.9|19883.9|19895.8|19891.8|19878.6|19874.6|822
1629266400000|2021-08-18 06:00:00|19884.8|19880.8|19912.9|19908.9|19922.3|19918.3|19881.7|19877.7|911
1629270000000|2021-08-18 07:00:00|19909.8|19905.8|19912.9|19908.9|19953.6|19949.6|19909.8|19905.8|2027
1629273600000|2021-08-18 08:00:00|19916.1|19912.1|19916.1|19912.1|19928.6|19924.6|19878.6|19874.6|2263
1629277200000|2021-08-18 09:00:00|19919.2|19915.2|19900.4|19896.4|19928.6|19924.6|19900.4|19896.4|1319
1629280800000|2021-08-18 10:00:00|19902|19898|19869.2|19865.2|19912.9|19908.9|19869.2|19865.2|1573
1629284400000|2021-08-18 11:00:00|19872.3|19868.3|19869.2|19865.2|19884.8|19880.8|19859.8|19855.8|2614
1629288000000|2021-08-18 12:00:00|19867.6|19863.6|19875.4|19871.4|19916.1|19912.1|19862.9|19858.9|5310
1629291600000|2021-08-18 13:00:00|19872.3|19868.3|19881.7|19877.7|19912.9|19908.9|19869.2|19865.2|7286
1629295200000|2021-08-18 14:00:00|19878.6|19874.6|19869.2|19865.2|19903.6|19899.6|19862.9|19858.9|5701
1629298800000|2021-08-18 15:00:00|19872.3|19868.3|19909.8|19905.8|19917.6|19913.6|19866.1|19862.1|9635
1629302400000|2021-08-18 16:00:00|19912.9|19908.9|19897.3|19893.3|19916.1|19912.1|19884.8|19880.8|8427
1629306000000|2021-08-18 17:00:00|19900.4|19896.4|19880.1|19876.1|19912.9|19908.9|19862.9|19858.9|7200
1629309600000|2021-08-18 18:00:00|19881.7|19877.7|19959.8|19955.8|19997.3|19993.3|19877|19873|11198
1629313200000|2021-08-18 19:00:00|19962.9|19958.9|19984.8|19980.8|19987.9|19983.9|19941.1|19937.1|7247
1629316800000|2021-08-18 20:00:00|19981.7|19977.7|20019.2|20015.2|20020.8|20016.8|19978.6|19974.6|4064
1629324000000|2021-08-18 22:00:00|19998.9|19994.9|20000.4|19996.4|20005.1|20001.1|19987.9|19983.9|439
1629327600000|2021-08-18 23:00:00|20003.6|19999.6|20000.4|19996.4|20006.7|20002.7|19995.8|19991.8|284
1629331200000|2021-08-19 00:00:00|20003.6|19999.6|20009.8|20005.8|20019.2|20015.2|19991.1|19987.1|514
1629334800000|2021-08-19 01:00:00|20012.9|20008.9|20006.7|20002.7|20019.2|20015.2|19991.1|19987.1|422
1629338400000|2021-08-19 02:00:00|20008.3|20004.3|20011.4|20007.4|20019.2|20015.2|20006.7|20002.7|538
1629342000000|2021-08-19 03:00:00|20012.9|20008.9|19997.3|19993.3|20012.9|20008.9|19994.2|19990.2|369
1629345600000|2021-08-19 04:00:00|19994.2|19990.2|20000.4|19996.4|20000.4|19996.4|19991.1|19987.1|491
1629349200000|2021-08-19 05:00:00|20006.7|20002.7|20042.6|20038.6|20042.6|20038.6|19995.8|19991.8|873
1629352800000|2021-08-19 06:00:00|20044.2|20040.2|20091.1|20087.1|20092.6|20088.6|20037.9|20033.9|3231
1629356400000|2021-08-19 07:00:00|20089.5|20085.5|20128.6|20124.6|20153.6|20149.6|20081.7|20077.7|6250
1629360000000|2021-08-19 08:00:00|20131.7|20127.7|20167.6|20163.6|20169.2|20165.2|20122.3|20118.3|3837
1629363600000|2021-08-19 09:00:00|20169.2|20165.2|20153.6|20149.6|20197.3|20193.3|20137.9|20133.9|4026
1629367200000|2021-08-19 10:00:00|20150.4|20146.4|20172.3|20168.3|20191.1|20187.1|20131.7|20127.7|2706
1629370800000|2021-08-19 11:00:00|20169.2|20165.2|20184.8|20180.8|20184.8|20180.8|20153.6|20149.6|8089
1629374400000|2021-08-19 12:00:00|20183.3|20179.3|20122.3|20118.3|20187.9|20183.9|20084.8|20080.8|8585
1629378000000|2021-08-19 13:00:00|20119.2|20115.2|20084.8|20080.8|20128.6|20124.6|20072.3|20068.3|7503
1629381600000|2021-08-19 14:00:00|20083.3|20079.3|20066.1|20062.1|20120.8|20116.8|20037.9|20033.9|9126
1629385200000|2021-08-19 15:00:00|20069.2|20065.2|20103.6|20099.6|20119.2|20115.2|20069.2|20065.2|4531
1629388800000|2021-08-19 16:00:00|20100.4|20096.4|20072.3|20068.3|20112.9|20108.9|20072.3|20068.3|12944
1629392400000|2021-08-19 17:00:00|20075.4|20071.4|20097.3|20093.3|20100.4|20096.4|20050.4|20046.4|10469
1629396000000|2021-08-19 18:00:00|20094.2|20090.2|20094.2|20090.2|20106.7|20102.7|20075.4|20071.4|4575
1629399600000|2021-08-19 19:00:00|20091.1|20087.1|20116.1|20112.1|20116.1|20112.1|20081.7|20077.7|4158
1629403200000|2021-08-19 20:00:00|20119.2|20115.2|20106.7|20102.7|20122.3|20118.3|20103.6|20099.6|5791
1629410400000|2021-08-19 22:00:00|20109.8|20105.8|20116.1|20112.1|20116.1|20112.1|20103.6|20099.6|159
1629414000000|2021-08-19 23:00:00|20119.2|20115.2|20122.3|20118.3|20128.6|20124.6|20109.8|20105.8|273
1629417600000|2021-08-20 00:00:00|20119.2|20115.2|20103.6|20099.6|20122.3|20118.3|20094.2|20090.2|519
1629421200000|2021-08-20 01:00:00|20102|20098|20134.8|20130.8|20147.3|20143.3|20097.3|20093.3|1122
1629424800000|2021-08-20 02:00:00|20136.4|20132.4|20131.7|20127.7|20141.1|20137.1|20119.2|20115.2|657
1629428400000|2021-08-20 03:00:00|20130.1|20126.1|20137.9|20133.9|20141.1|20137.1|20125.4|20121.4|345
1629432000000|2021-08-20 04:00:00|20136.4|20132.4|20137.9|20133.9|20144.2|20140.2|20134.8|20130.8|153
1629435600000|2021-08-20 05:00:00|20141.1|20137.1|20144.2|20140.2|20159.8|20155.8|20141.1|20137.1|867
1629439200000|2021-08-20 06:00:00|20141.1|20137.1|20159.8|20155.8|20159.8|20155.8|20131.7|20127.7|1381
1629442800000|2021-08-20 07:00:00|20156.7|20152.7|20147.3|20143.3|20175.4|20171.4|20147.3|20143.3|2957
1629446400000|2021-08-20 08:00:00|20144.2|20140.2|20116.1|20112.1|20150.4|20146.4|20116.1|20112.1|1252
1629450000000|2021-08-20 09:00:00|20112.9|20108.9|20147.3|20143.3|20156.7|20152.7|20112.9|20108.9|1403
1629453600000|2021-08-20 10:00:00|20150.4|20146.4|20150.4|20146.4|20153.6|20149.6|20130.1|20126.1|908
1629457200000|2021-08-20 11:00:00|20147.3|20143.3|20159.8|20155.8|20162.9|20158.9|20141.1|20137.1|6652
1629460800000|2021-08-20 12:00:00|20162.9|20158.9|20131.7|20127.7|20184.8|20180.8|20131.7|20127.7|34048
1629464400000|2021-08-20 13:00:00|20134.8|20130.8|20106.7|20102.7|20158.3|20154.3|20075.4|20071.4|14734
1629468000000|2021-08-20 14:00:00|20103.6|20099.6|20150.4|20146.4|20166.1|20162.1|20081.7|20077.7|11327
1629471600000|2021-08-20 15:00:00|20147.3|20143.3|20112.9|20108.9|20147.3|20143.3|20100.4|20096.4|4811
1629475200000|2021-08-20 16:00:00|20114.5|20110.5|20103.6|20099.6|20122.3|20118.3|20094.2|20090.2|2890
1629478800000|2021-08-20 17:00:00|20100.4|20096.4|20100.4|20096.4|20103.6|20099.6|20081.7|20077.7|3315
1629482400000|2021-08-20 18:00:00|20097.3|20093.3|20103.6|20099.6|20106.7|20102.7|20087.9|20083.9|2977
1629486000000|2021-08-20 19:00:00|20105.1|20101.1|20125.4|20121.4|20125.4|20121.4|20094.2|20090.2|1912
1629489600000|2021-08-20 20:00:00|20128.6|20124.6|20112.9|20108.9|20128.6|20124.6|20100.4|20096.4|2823
1629669600000|2021-08-22 22:00:00|20105.1|20101.1|20106.7|20102.7|20122.3|20118.3|20097.3|20093.3|372
1629673200000|2021-08-22 23:00:00|20109.8|20105.8|20097.3|20093.3|20109.8|20105.8|20091.1|20087.1|294
1629676800000|2021-08-23 00:00:00|20092.6|20088.6|20075.4|20071.4|20097.3|20093.3|20072.3|20068.3|581
1629680400000|2021-08-23 01:00:00|20072.3|20068.3|20078.6|20074.6|20078.6|20074.6|20069.2|20065.2|545
1629684000000|2021-08-23 02:00:00|20077|20073|20075.4|20071.4|20078.6|20074.6|20069.2|20065.2|298
1629687600000|2021-08-23 03:00:00|20078.6|20074.6|20069.2|20065.2|20078.6|20074.6|20059.8|20055.8|289
1629691200000|2021-08-23 04:00:00|20067.6|20063.6|20075.4|20071.4|20078.6|20074.6|20062.9|20058.9|106
1629694800000|2021-08-23 05:00:00|20078.6|20074.6|20069.2|20065.2|20078.6|20074.6|20059.8|20055.8|610
1629698400000|2021-08-23 06:00:00|20066.1|20062.1|20094.2|20090.2|20106.7|20102.7|20056.7|20052.7|1357
1629702000000|2021-08-23 07:00:00|20095.8|20091.8|20069.2|20065.2|20100.4|20096.4|20062.9|20058.9|2942
1629705600000|2021-08-23 08:00:00|20066.1|20062.1|20056.7|20052.7|20072.3|20068.3|20037.9|20033.9|1905
1629709200000|2021-08-23 09:00:00|20058.3|20054.3|20031.7|20027.7|20059.8|20055.8|20016.1|20012.1|1939
1629712800000|2021-08-23 10:00:00|20030.1|20026.1|20034.8|20030.8|20041.1|20037.1|20025.4|20021.4|1068
1629716400000|2021-08-23 11:00:00|20037.9|20033.9|20025.4|20021.4|20053.6|20049.6|20022.3|20018.3|1102
1629720000000|2021-08-23 12:00:00|20028.6|20024.6|20050.4|20046.4|20081.7|20077.7|20025.4|20021.4|4287
1629723600000|2021-08-23 13:00:00|20053.6|20049.6|20062.9|20058.9|20100.4|20096.4|20050.4|20046.4|7654
1629727200000|2021-08-23 14:00:00|20066.1|20062.1|20094.2|20090.2|20119.2|20115.2|20062.9|20058.9|15041
1629730800000|2021-08-23 15:00:00|20097.3|20093.3|20109.8|20105.8|20109.8|20105.8|20080.1|20076.1|7821
1629734400000|2021-08-23 16:00:00|20106.7|20102.7|20106.7|20102.7|20109.8|20105.8|20100.4|20096.4|4178
1629738000000|2021-08-23 17:00:00|20109.8|20105.8|20094.2|20090.2|20109.8|20105.8|20094.2|20090.2|3801
1629741600000|2021-08-23 18:00:00|20097.3|20093.3|20116.1|20112.1|20116.1|20112.1|20094.2|20090.2|4139
1629745200000|2021-08-23 19:00:00|20112.9|20108.9|20116.1|20112.1|20125.4|20121.4|20103.6|20099.6|9702
1629748800000|2021-08-23 20:00:00|20119.2|20115.2|20109.8|20105.8|20119.2|20115.2|20094.2|20090.2|35976
1629756000000|2021-08-23 22:00:00|20111.4|20107.4|20103.6|20099.6|20116.1|20112.1|20103.6|20099.6|115
1629759600000|2021-08-23 23:00:00|20102|20098|20103.6|20099.6|20111.4|20107.4|20102|20098|45
1629763200000|2021-08-24 00:00:00|20097.3|20093.3|20086.4|20082.4|20100.4|20096.4|20075.4|20071.4|730
1629766800000|2021-08-24 01:00:00|20087.9|20083.9|20072.3|20068.3|20100.4|20096.4|20069.2|20065.2|439
1629770400000|2021-08-24 02:00:00|20070.8|20066.8|20062.9|20058.9|20072.3|20068.3|20062.9|20058.9|809
1629774000000|2021-08-24 03:00:00|20061.4|20057.4|20062.9|20058.9|20066.1|20062.1|20059.8|20055.8|250
1629777600000|2021-08-24 04:00:00|20059.8|20055.8|20059.8|20055.8|20066.1|20062.1|20056.7|20052.7|176
1629781200000|2021-08-24 05:00:00|20056.7|20052.7|20053.6|20049.6|20056.7|20052.7|20041.1|20037.1|854
1629784800000|2021-08-24 06:00:00|20052|20048|20006.7|20002.7|20056.7|20052.7|20003.6|19999.6|1923
1629788400000|2021-08-24 07:00:00|20009.8|20005.8|20075.4|20071.4|20078.6|20074.6|20003.6|19999.6|2178
1629792000000|2021-08-24 08:00:00|20077|20073|20059.8|20055.8|20078.6|20074.6|20047.3|20043.3|2206
1629795600000|2021-08-24 09:00:00|20061.4|20057.4|20075.4|20071.4|20094.2|20090.2|20056.7|20052.7|2555
1629799200000|2021-08-24 10:00:00|20072.3|20068.3|20050.4|20046.4|20075.4|20071.4|20041.1|20037.1|1137
1629802800000|2021-08-24 11:00:00|20048.9|20044.9|20041.1|20037.1|20066.1|20062.1|20019.2|20015.2|2571
1629806400000|2021-08-24 12:00:00|20037.9|20033.9|20056.7|20052.7|20072.3|20068.3|20022.3|20018.3|25692
1629810000000|2021-08-24 13:00:00|20053.6|20049.6|20003.6|19999.6|20062.9|20058.9|19972.3|19968.3|17938
1629813600000|2021-08-24 14:00:00|20005.1|20001.1|20003.6|19999.6|20066.1|20062.1|19997.3|19993.3|32537
1629817200000|2021-08-24 15:00:00|20002|19998|20016.1|20012.1|20034.8|20030.8|19997.3|19993.3|13108
1629820800000|2021-08-24 16:00:00|20019.2|20015.2|19991.1|19987.1|20020.8|20016.8|19972.3|19968.3|22167
1629824400000|2021-08-24 17:00:00|19998.9|19994.9|19984.8|19980.8|20016.1|20012.1|19981.7|19977.7|9730
1629828000000|2021-08-24 18:00:00|19987.9|19983.9|19978.6|19974.6|19994.2|19990.2|19975.4|19971.4|15679
1629831600000|2021-08-24 19:00:00|19977|19973|19969.2|19965.2|19984.8|19980.8|19966.1|19962.1|26062
1629835200000|2021-08-24 20:00:00|19966.1|19962.1|19941.1|19937.1|19969.2|19965.2|19937.9|19933.9|56943
1629842400000|2021-08-24 22:00:00|19944.2|19940.2|19950.4|19946.4|19950.4|19946.4|19937.9|19933.9|755
1629846000000|2021-08-24 23:00:00|19953.6|19949.6|19948.9|19944.9|19953.6|19949.6|19937.9|19933.9|334
1629849600000|2021-08-25 00:00:00|19950.4|19946.4|19934.8|19930.8|19950.4|19946.4|19931.7|19927.7|996
1629853200000|2021-08-25 01:00:00|19937.9|19933.9|19939.5|19935.5|19944.2|19940.2|19928.6|19924.6|919
1629856800000|2021-08-25 02:00:00|19941.1|19937.1|19966.1|19962.1|19972.3|19968.3|19941.1|19937.1|1539
1629860400000|2021-08-25 03:00:00|19964.5|19960.5|19953.6|19949.6|19966.1|19962.1|19950.4|19946.4|875
1629864000000|2021-08-25 04:00:00|19952|19948|19952|19948|19953.6|19949.6|19941.1|19937.1|1077
1629867600000|2021-08-25 05:00:00|19953.6|19949.6|19956.7|19952.7|19962.9|19958.9|19944.2|19940.2|1229
1629871200000|2021-08-25 06:00:00|19959.8|19955.8|19969.2|19965.2|19987.9|19983.9|19956.7|19952.7|2198
1629874800000|2021-08-25 07:00:00|19972.3|19968.3|19969.2|19965.2|19984.8|19980.8|19937.9|19933.9|9108
1629878400000|2021-08-25 08:00:00|19970.8|19966.8|19959.8|19955.8|19972.3|19968.3|19931.7|19927.7|4976
1629882000000|2021-08-25 09:00:00|19962.9|19958.9|19953.6|19949.6|19962.9|19958.9|19934.8|19930.8|18508
1629885600000|2021-08-25 10:00:00|19956.7|19952.7|19931.7|19927.7|19959.8|19955.8|19928.6|19924.6|7848
1629889200000|2021-08-25 11:00:00|19928.6|19924.6|19934.8|19930.8|19934.8|19930.8|19900.4|19896.4|12253
1629892800000|2021-08-25 12:00:00|19931.7|19927.7|19966.1|19962.1|19984.8|19980.8|19916.1|19912.1|68815
1629896400000|2021-08-25 13:00:00|19962.9|19958.9|19922.3|19918.3|19994.2|19990.2|19897.3|19893.3|70203
1629900000000|2021-08-25 14:00:00|19919.2|19915.2|19812.9|19808.9|19937.9|19933.9|19812.9|19808.9|51083
1629903600000|2021-08-25 15:00:00|19809.8|19805.8|19819.2|19815.2|19831.7|19827.7|19797.3|19793.3|44485
1629907200000|2021-08-25 16:00:00|19822.3|19818.3|19819.2|19815.2|19837.9|19833.9|19816.1|19812.1|16748
1629910800000|2021-08-25 17:00:00|19817.6|19813.6|19769.2|19765.2|19825.4|19821.4|19737.9|19733.9|17115
1629914400000|2021-08-25 18:00:00|19766.1|19762.1|19769.2|19765.2|19794.2|19790.2|19762.9|19758.9|17556
1629918000000|2021-08-25 19:00:00|19766.1|19762.1|19809.8|19805.8|19809.8|19805.8|19762.9|19758.9|70791
1629921600000|2021-08-25 20:00:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19781.7|19777.7|78332
1629928800000|2021-08-25 22:00:00|19800.4|19796.4|19794.2|19790.2|19800.4|19796.4|19787.9|19783.9|222
1629932400000|2021-08-25 23:00:00|19787.9|19783.9|19800.4|19796.4|19803.6|19799.6|19787.9|19783.9|499
1629936000000|2021-08-26 00:00:00|19797.3|19793.3|19800.4|19796.4|19812.9|19808.9|19787.9|19783.9|938
1629939600000|2021-08-26 01:00:00|19797.3|19793.3|19803.6|19799.6|19809.8|19805.8|19787.9|19783.9|668
1629943200000|2021-08-26 02:00:00|19806.7|19802.7|19816.1|19812.1|19819.2|19815.2|19803.6|19799.6|13273
1629946800000|2021-08-26 03:00:00|19817.6|19813.6|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|847
1629950400000|2021-08-26 04:00:00|19822.3|19818.3|19819.2|19815.2|19828.6|19824.6|19816.1|19812.1|1438
1629954000000|2021-08-26 05:00:00|19816.1|19812.1|19823.9|19819.9|19831.7|19827.7|19816.1|19812.1|1183
1629957600000|2021-08-26 06:00:00|19825.4|19821.4|19787.9|19783.9|19831.7|19827.7|19787.9|19783.9|1954
1629961200000|2021-08-26 07:00:00|19784.8|19780.8|19816.1|19812.1|19819.2|19815.2|19781.7|19777.7|8613
1629964800000|2021-08-26 08:00:00|19812.9|19808.9|19770.8|19766.8|19814.5|19810.5|19756.7|19752.7|6979
1629968400000|2021-08-26 09:00:00|19772.3|19768.3|19766.1|19762.1|19784.8|19780.8|19762.9|19758.9|10565
1629972000000|2021-08-26 10:00:00|19764.5|19760.5|19787.9|19783.9|19806.7|19802.7|19759.8|19755.8|18101
1629975600000|2021-08-26 11:00:00|19784.8|19780.8|19753.6|19749.6|19812.9|19808.9|19753.6|19749.6|14749
1629979200000|2021-08-26 12:00:00|19755.1|19751.1|19766.1|19762.1|19787.9|19783.9|19706.7|19702.7|52708
1629982800000|2021-08-26 13:00:00|19769.2|19765.2|19759.8|19755.8|19803.6|19799.6|19737.9|19733.9|33671
1629986400000|2021-08-26 14:00:00|19756.7|19752.7|19791.1|19787.1|19809.8|19805.8|19731.7|19727.7|36115
1629990000000|2021-08-26 15:00:00|19792.6|19788.6|19791.1|19787.1|19834.8|19830.8|19781.7|19777.7|78979
1629993600000|2021-08-26 16:00:00|19792.6|19788.6|19812.9|19808.9|19822.3|19818.3|19784.8|19780.8|71214
1629997200000|2021-08-26 17:00:00|19811.4|19807.4|19828.6|19824.6|19856.7|19852.7|19795.8|19791.8|18204
1630000800000|2021-08-26 18:00:00|19831.7|19827.7|19841.1|19837.1|19859.8|19855.8|19828.6|19824.6|33604
1630004400000|2021-08-26 19:00:00|19837.9|19833.9|19875.4|19871.4|19878.6|19874.6|19831.7|19827.7|16649
1630008000000|2021-08-26 20:00:00|19872.3|19868.3|19816.1|19812.1|19872.3|19868.3|19812.9|19808.9|7675
1630015200000|2021-08-26 22:00:00|19817.6|19813.6|19819.2|19815.2|19831.7|19827.7|19812.9|19808.9|1164
1630018800000|2021-08-26 23:00:00|19816.1|19812.1|19828.6|19824.6|19828.6|19824.6|19812.9|19808.9|118
1630022400000|2021-08-27 00:00:00|19831.7|19827.7|19850.4|19846.4|19862.9|19858.9|19831.7|19827.7|719
1630026000000|2021-08-27 01:00:00|19847.3|19843.3|19850.4|19846.4|19856.7|19852.7|19847.3|19843.3|518
1630029600000|2021-08-27 02:00:00|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|19834.8|19830.8|455
1630033200000|2021-08-27 03:00:00|19856.7|19852.7|19856.7|19852.7|19869.2|19865.2|19856.7|19852.7|2925
1630036800000|2021-08-27 04:00:00|19853.6|19849.6|19859.8|19855.8|19866.1|19862.1|19850.4|19846.4|365
1630040400000|2021-08-27 05:00:00|19858.3|19854.3|19856.7|19852.7|19862.9|19858.9|19847.3|19843.3|552
1630044000000|2021-08-27 06:00:00|19859.8|19855.8|19869.2|19865.2|19884.8|19880.8|19859.8|19855.8|979
1630047600000|2021-08-27 07:00:00|19872.3|19868.3|19852|19848|19878.6|19874.6|19833.3|19829.3|1980
1630051200000|2021-08-27 08:00:00|19850.4|19846.4|19859.8|19855.8|19859.8|19855.8|19831.7|19827.7|2082
1630054800000|2021-08-27 09:00:00|19858.3|19854.3|19862.9|19858.9|19872.3|19868.3|19850.4|19846.4|7261
1630058400000|2021-08-27 10:00:00|19859.8|19855.8|19862.9|19858.9|19869.2|19865.2|19844.2|19840.2|2251
1630062000000|2021-08-27 11:00:00|19866.1|19862.1|19862.9|19858.9|19866.1|19862.1|19844.2|19840.2|6329
1630065600000|2021-08-27 12:00:00|19866.1|19862.1|19891.1|19887.1|19914.5|19910.5|19844.2|19840.2|12858
1630069200000|2021-08-27 13:00:00|19894.2|19890.2|19894.2|19890.2|19917.6|19913.6|19841.1|19837.1|17807
1630072800000|2021-08-27 14:00:00|19892.6|19888.6|19906.7|19902.7|19937.9|19933.9|19847.3|19843.3|32259
1630076400000|2021-08-27 15:00:00|19909.8|19905.8|19903.6|19899.6|19919.2|19915.2|19878.6|19874.6|21080
1630080000000|2021-08-27 16:00:00|19902|19898|19909.8|19905.8|19912.9|19908.9|19884.8|19880.8|12886
1630083600000|2021-08-27 17:00:00|19906.7|19902.7|19912.9|19908.9|19925.4|19921.4|19900.4|19896.4|7571
1630087200000|2021-08-27 18:00:00|19911.4|19907.4|19937.9|19933.9|19944.2|19940.2|19900.4|19896.4|13147
1637560800000|2021-11-22 06:00:00|19612.9|19608.9|19608.3|19604.3|19619.2|19615.2|19606.7|19602.7|8
1637564400000|2021-11-22 07:00:00|19609.8|19605.8|19637.9|19633.9|19639.5|19635.5|19589.5|19585.5|2034
1637568000000|2021-11-22 08:00:00|19639.5|19635.5|19658.3|19654.3|19662.9|19658.9|19611.4|19607.4|1067
1637571600000|2021-11-22 09:00:00|19659.8|19655.8|19587.9|19583.9|19681.7|19677.7|19580.1|19576.1|1272
1637575200000|2021-11-22 10:00:00|19589.5|19585.5|19533.3|19529.3|19591.1|19587.1|19486.4|19482.4|782
1637578800000|2021-11-22 11:00:00|19534.8|19530.8|19556.7|19552.7|19561.4|19557.4|19506.7|19502.7|520
1637582400000|2021-11-22 12:00:00|19558.3|19554.3|19516.1|19512.1|19567.6|19563.6|19514.5|19510.5|6138
1637586000000|2021-11-22 13:00:00|19517.6|19513.6|19528.6|19524.6|19562.9|19558.9|19509.8|19505.8|10546
1637589600000|2021-11-22 14:00:00|19530.1|19526.1|19519.2|19515.2|19578.6|19574.6|19500.4|19496.4|43342
1637593200000|2021-11-22 15:00:00|19517.6|19513.6|19512.9|19508.9|19534.8|19530.8|19483.3|19479.3|78622
1637596800000|2021-11-22 16:00:00|19514.5|19510.5|19512.9|19508.9|19534.8|19530.8|19472.3|19468.3|61367
1637600400000|2021-11-22 17:00:00|19511.4|19507.4|19483.3|19479.3|19527|19523|19481.7|19477.7|27227
1637604000000|2021-11-22 18:00:00|19484.8|19480.8|19412.9|19408.9|19492.6|19488.6|19403.6|19399.6|16256
1637607600000|2021-11-22 19:00:00|19414.5|19410.5|19397.3|19393.3|19445.8|19441.8|19394.2|19390.2|30173
1637611200000|2021-11-22 20:00:00|19395.8|19391.8|19423.9|19419.9|19441.1|19437.1|19366.1|19362.1|35305
1637614800000|2021-11-22 21:00:00|19422.3|19418.3|19439.5|19435.5|19447.3|19443.3|19406.7|19402.7|6427
1637622000000|2021-11-22 23:00:00|19436.4|19432.4|19425.4|19421.4|19452|19448|19419.2|19415.2|191
1637625600000|2021-11-23 00:00:00|19427|19423|19423.9|19419.9|19437.9|19433.9|19417.6|19413.6|657
1637629200000|2021-11-23 01:00:00|19422.3|19418.3|19389.5|19385.5|19422.3|19418.3|19389.5|19385.5|2689
1637632800000|2021-11-23 02:00:00|19387.9|19383.9|19394.2|19390.2|19394.2|19390.2|19372.3|19368.3|255
1637636400000|2021-11-23 03:00:00|19392.6|19388.6|19384.8|19380.8|19394.2|19390.2|19380.1|19376.1|2012
1637640000000|2021-11-23 04:00:00|19383.3|19379.3|19372.3|19368.3|19383.3|19379.3|19367.6|19363.6|52
1637643600000|2021-11-23 05:00:00|19370.8|19366.8|19386.4|19382.4|19387.9|19383.9|19370.8|19366.8|68
1637647200000|2021-11-23 06:00:00|19384.8|19380.8|19387.9|19383.9|19391.1|19387.1|19377|19373|424
1637650800000|2021-11-23 07:00:00|19389.5|19385.5|19444.2|19440.2|19445.8|19441.8|19369.2|19365.2|701
1637654400000|2021-11-23 08:00:00|19445.8|19441.8|19406.7|19402.7|19455.1|19451.1|19384.8|19380.8|4764
1637658000000|2021-11-23 09:00:00|19403.6|19399.6|19403.6|19399.6|19406.7|19402.7|19369.2|19365.2|11157
1637661600000|2021-11-23 10:00:00|19402|19398|19378.6|19374.6|19403.6|19399.6|19362.9|19358.9|4229
1637665200000|2021-11-23 11:00:00|19377|19373|19344.2|19340.2|19391.1|19387.1|19337.9|19333.9|3037
1637668800000|2021-11-23 12:00:00|19341.1|19337.1|19270.8|19266.8|19347.3|19343.3|19270.8|19266.8|4969
1637672400000|2021-11-23 13:00:00|19272.3|19268.3|19303.6|19299.6|19319.2|19315.2|19256.7|19252.7|42202
1637676000000|2021-11-23 14:00:00|19302|19298|19328.6|19324.6|19366.1|19362.1|19292.6|19288.6|91462
1637679600000|2021-11-23 15:00:00|19327|19323|19322.3|19318.3|19350.4|19346.4|19306.7|19302.7|64457
1637683200000|2021-11-23 16:00:00|19320.8|19316.8|19264.5|19260.5|19328.6|19324.6|19253.6|19249.6|31669
1637686800000|2021-11-23 17:00:00|19262.9|19258.9|19248.9|19244.9|19294.2|19290.2|19247.3|19243.3|51332
1637690400000|2021-11-23 18:00:00|19247.3|19243.3|19236.4|19232.4|19303.6|19299.6|19220.8|19216.8|28749
1637694000000|2021-11-23 19:00:00|19237.9|19233.9|19222.3|19218.3|19262.9|19258.9|19219.2|19215.2|24702
1637697600000|2021-11-23 20:00:00|19219.2|19215.2|19147.3|19143.3|19222.3|19218.3|19147.3|19143.3|33045
1637701200000|2021-11-23 21:00:00|19150.4|19146.4|19212.9|19208.9|19219.2|19215.2|19147.3|19143.3|18476
1637708400000|2021-11-23 23:00:00|19214.5|19210.5|19225.4|19221.4|19225.4|19221.4|19189.5|19185.5|337
1637712000000|2021-11-24 00:00:00|19223.9|19219.9|19242.6|19238.6|19244.2|19240.2|19217.6|19213.6|426
1637715600000|2021-11-24 01:00:00|19244.2|19240.2|19264.5|19260.5|19270.8|19266.8|19242.6|19238.6|405
1637719200000|2021-11-24 02:00:00|19262.9|19258.9|19298.9|19294.9|19303.6|19299.6|19262.9|19258.9|612
1637722800000|2021-11-24 03:00:00|19297.3|19293.3|19309.8|19305.8|19312.9|19308.9|19291.1|19287.1|428
1637726400000|2021-11-24 04:00:00|19308.3|19304.3|19322.3|19318.3|19325.4|19321.4|19306.7|19302.7|456
1637730000000|2021-11-24 05:00:00|19323.9|19319.9|19342.6|19338.6|19345.8|19341.8|19316.1|19312.1|279
1637733600000|2021-11-24 06:00:00|19341.1|19337.1|19328.6|19324.6|19347.3|19343.3|19300.4|19296.4|1834
1637737200000|2021-11-24 07:00:00|19330.1|19326.1|19337.9|19333.9|19347.3|19343.3|19302|19298|1303
1637740800000|2021-11-24 08:00:00|19334.8|19330.8|19303.6|19299.6|19341.1|19337.1|19297.3|19293.3|3378
1637744400000|2021-11-24 09:00:00|19302|19298|19297.3|19293.3|19334.8|19330.8|19261.4|19257.4|9383
1637748000000|2021-11-24 10:00:00|19298.9|19294.9|19291.1|19287.1|19306.7|19302.7|19266.1|19262.1|10424
1637751600000|2021-11-24 11:00:00|19294.2|19290.2|19281.7|19277.7|19309.8|19305.8|19278.6|19274.6|9644
1637755200000|2021-11-24 12:00:00|19278.6|19274.6|19256.7|19252.7|19281.7|19277.7|19219.2|19215.2|25725
1637758800000|2021-11-24 13:00:00|19255.1|19251.1|19184.8|19180.8|19261.4|19257.4|19175.4|19171.4|27355
1637762400000|2021-11-24 14:00:00|19187.9|19183.9|19222.3|19218.3|19228.6|19224.6|19169.2|19165.2|83041
1637766000000|2021-11-24 15:00:00|19223.9|19219.9|19303.6|19299.6|19316.1|19312.1|19216.1|19212.1|48011
1637769600000|2021-11-24 16:00:00|19302|19298|19328.6|19324.6|19375.4|19371.4|19275.4|19271.4|29207
1637773200000|2021-11-24 17:00:00|19330.1|19326.1|19359.8|19355.8|19378.6|19374.6|19330.1|19326.1|20089
1637776800000|2021-11-24 18:00:00|19358.3|19354.3|19369.2|19365.2|19387.9|19383.9|19341.1|19337.1|19396
1637780400000|2021-11-24 19:00:00|19367.6|19363.6|19387.9|19383.9|19403.6|19399.6|19344.2|19340.2|19256
1637784000000|2021-11-24 20:00:00|19389.5|19385.5|19437.9|19433.9|19437.9|19433.9|19387.9|19383.9|8532
1637787600000|2021-11-24 21:00:00|19434.8|19430.8|19419.2|19415.2|19437.9|19433.9|19395.8|19391.8|2788
1637794800000|2021-11-24 23:00:00|19411.4|19407.4|19395.8|19391.8|19412.9|19408.9|19387.9|19383.9|297
1637798400000|2021-11-25 00:00:00|19394.2|19390.2|19377|19373|19397.3|19393.3|19377|19373|95
1637802000000|2021-11-25 01:00:00|19375.4|19371.4|19375.4|19371.4|19377|19373|19366.1|19362.1|398
1637805600000|2021-11-25 02:00:00|19373.9|19369.9|19381.7|19377.7|19384.8|19380.8|19373.9|19369.9|105
1637809200000|2021-11-25 03:00:00|19380.1|19376.1|19375.4|19371.4|19381.7|19377.7|19369.2|19365.2|134
1637812800000|2021-11-25 04:00:00|19372.3|19368.3|19364.5|19360.5|19375.4|19371.4|19359.8|19355.8|569
1637816400000|2021-11-25 05:00:00|19362.9|19358.9|19366.1|19362.1|19369.2|19365.2|19359.8|19355.8|223
1637820000000|2021-11-25 06:00:00|19364.5|19360.5|19358.3|19354.3|19369.2|19365.2|19356.7|19352.7|42
1637823600000|2021-11-25 07:00:00|19359.8|19355.8|19359.8|19355.8|19377|19373|19355.1|19351.1|145
1637827200000|2021-11-25 08:00:00|19362.9|19358.9|19372.3|19368.3|19387.9|19383.9|19356.7|19352.7|1518
1637830800000|2021-11-25 09:00:00|19373.9|19369.9|19400.4|19396.4|19406.7|19402.7|19372.3|19368.3|1132
1637834400000|2021-11-25 10:00:00|19398.9|19394.9|19394.2|19390.2|19402|19398|19384.8|19380.8|450
1637838000000|2021-11-25 11:00:00|19392.6|19388.6|19400.4|19396.4|19409.8|19405.8|19387.9|19383.9|733
1637841600000|2021-11-25 12:00:00|19403.6|19399.6|19416.1|19412.1|19416.1|19412.1|19391.1|19387.1|1080
1637845200000|2021-11-25 13:00:00|19419.2|19415.2|19428.6|19424.6|19428.6|19424.6|19405.1|19401.1|504
1637848800000|2021-11-25 14:00:00|19427|19423|19444.2|19440.2|19450.4|19446.4|19427|19423|678
1637852400000|2021-11-25 15:00:00|19442.6|19438.6|19425.4|19421.4|19445.8|19441.8|19416.1|19412.1|489
1637856000000|2021-11-25 16:00:00|19428.6|19424.6|19423.9|19419.9|19437.9|19433.9|19422.3|19418.3|366
1637859600000|2021-11-25 17:00:00|19425.4|19421.4|19425.4|19421.4|19431.7|19427.7|19416.1|19412.1|175
1637881200000|2021-11-25 23:00:00|19433.3|19429.3|19537.9|19533.9|19556.7|19552.7|19433.3|19429.3|2056
1637884800000|2021-11-26 00:00:00|19534.8|19530.8|19534.8|19530.8|19575.4|19571.4|19522.3|19518.3|1130
1637888400000|2021-11-26 01:00:00|19531.7|19527.7|19566.1|19562.1|19575.4|19571.4|19530.1|19526.1|1252
1637892000000|2021-11-26 02:00:00|19567.6|19563.6|19609.8|19605.8|19609.8|19605.8|19548.9|19544.9|1418
1637895600000|2021-11-26 03:00:00|19611.4|19607.4|19681.7|19677.7|19684.8|19680.8|19611.4|19607.4|1333
1637899200000|2021-11-26 04:00:00|19684.8|19680.8|19672.3|19668.3|19691.1|19687.1|19666.1|19662.1|496
1637902800000|2021-11-26 05:00:00|19670.8|19666.8|19737.9|19733.9|19737.9|19733.9|19669.2|19665.2|799
1637906400000|2021-11-26 06:00:00|19736.4|19732.4|19689.5|19685.5|19747.3|19743.3|19684.8|19680.8|1874
1637910000000|2021-11-26 07:00:00|19691.1|19687.1|19775.4|19771.4|19775.4|19771.4|19672.3|19668.3|3558
1637913600000|2021-11-26 08:00:00|19773.9|19769.9|19716.1|19712.1|19847.3|19843.3|19695.8|19691.8|5352
1637917200000|2021-11-26 09:00:00|19714.5|19710.5|19787.9|19783.9|19789.5|19785.5|19712.9|19708.9|3460
1637920800000|2021-11-26 10:00:00|19786.4|19782.4|19725.4|19721.4|19786.4|19782.4|19716.1|19712.1|3605
1637924400000|2021-11-26 11:00:00|19722.3|19718.3|19734.8|19730.8|19787.9|19783.9|19722.3|19718.3|3193
1637928000000|2021-11-26 12:00:00|19736.4|19732.4|19683.3|19679.3|19747.3|19743.3|19678.6|19674.6|4276
1637931600000|2021-11-26 13:00:00|19684.8|19680.8|19678.6|19674.6|19694.2|19690.2|19612.9|19608.9|8034
1637935200000|2021-11-26 14:00:00|19675.4|19671.4|19744.2|19740.2|19747.3|19743.3|19662.9|19658.9|10336
1637938800000|2021-11-26 15:00:00|19747.3|19743.3|19800.4|19796.4|19837.9|19833.9|19744.2|19740.2|10196
1637942400000|2021-11-26 16:00:00|19802|19798|19850.4|19846.4|19887.9|19883.9|19802|19798|10784
1637946000000|2021-11-26 17:00:00|19847.3|19843.3|19908.3|19904.3|19937.9|19933.9|19809.8|19805.8|11270
1637949600000|2021-11-26 18:00:00|19906.7|19902.7|19925.4|19921.4|19925.4|19921.4|19875.4|19871.4|1511
1637960400000|2021-11-26 21:00:00|19927|19923|19927|19923|19927|19923|19927|19923|0
1638140400000|2021-11-28 23:00:00|19836.4|19832.4|19775.4|19771.4|19847.3|19843.3|19759.8|19755.8|2444
1638144000000|2021-11-29 00:00:00|19777|19773|19756.7|19752.7|19787.9|19783.9|19750.4|19746.4|1293
1638147600000|2021-11-29 01:00:00|19761.4|19757.4|19750.4|19746.4|19787.9|19783.9|19747.3|19743.3|966
1638151200000|2021-11-29 02:00:00|19752|19748|19755.1|19751.1|19756.7|19752.7|19728.6|19724.6|2201
1638154800000|2021-11-29 03:00:00|19753.6|19749.6|19780.1|19776.1|19784.8|19780.8|19741.1|19737.1|1129
1638158400000|2021-11-29 04:00:00|19781.7|19777.7|19784.8|19780.8|19791.1|19787.1|19762.9|19758.9|565
1638162000000|2021-11-29 05:00:00|19781.7|19777.7|19777|19773|19802|19798|19773.9|19769.9|868
1638165600000|2021-11-29 06:00:00|19775.4|19771.4|19778.6|19774.6|19809.8|19805.8|19772.3|19768.3|750
1638169200000|2021-11-29 07:00:00|19780.1|19776.1|19794.2|19790.2|19828.6|19824.6|19759.8|19755.8|2505
1638172800000|2021-11-29 08:00:00|19800.4|19796.4|19806.7|19802.7|19825.4|19821.4|19767.6|19763.6|2882
1638176400000|2021-11-29 09:00:00|19809.8|19805.8|19750.4|19746.4|19812.9|19808.9|19716.1|19712.1|4008
1638180000000|2021-11-29 10:00:00|19747.3|19743.3|19762.9|19758.9|19766.1|19762.1|19714.5|19710.5|2626
1638183600000|2021-11-29 11:00:00|19761.4|19757.4|19734.8|19730.8|19762.9|19758.9|19716.1|19712.1|4072
1638187200000|2021-11-29 12:00:00|19731.7|19727.7|19719.2|19715.2|19731.7|19727.7|19703.6|19699.6|3872
1638190800000|2021-11-29 13:00:00|19712.9|19708.9|19644.2|19640.2|19716.1|19712.1|19639.5|19635.5|9147
1638194400000|2021-11-29 14:00:00|19647.3|19643.3|19658.3|19654.3|19672.3|19668.3|19612.9|19608.9|13323
1638198000000|2021-11-29 15:00:00|19659.8|19655.8|19759.8|19755.8|19766.1|19762.1|19656.7|19652.7|15814
1638201600000|2021-11-29 16:00:00|19756.7|19752.7|19769.2|19765.2|19797.3|19793.3|19741.1|19737.1|10233
1638205200000|2021-11-29 17:00:00|19766.1|19762.1|19722.3|19718.3|19791.1|19787.1|19709.8|19705.8|8387
1638208800000|2021-11-29 18:00:00|19719.2|19715.2|19750.4|19746.4|19769.2|19765.2|19719.2|19715.2|4025
1638212400000|2021-11-29 19:00:00|19748.9|19744.9|19719.2|19715.2|19750.4|19746.4|19706.7|19702.7|7064
1638216000000|2021-11-29 20:00:00|19716.1|19712.1|19741.1|19737.1|19775.4|19771.4|19712.9|19708.9|9364
1638219600000|2021-11-29 21:00:00|19744.2|19740.2|19795.8|19791.8|19819.2|19815.2|19744.2|19740.2|11082
1638226800000|2021-11-29 23:00:00|19794.2|19790.2|19766.1|19762.1|19803.6|19799.6|19766.1|19762.1|986
1638230400000|2021-11-30 00:00:00|19767.6|19763.6|19734.8|19730.8|19775.4|19771.4|19731.7|19727.7|928
1638234000000|2021-11-30 01:00:00|19733.3|19729.3|19759.8|19755.8|19762.9|19758.9|19728.6|19724.6|826
1638237600000|2021-11-30 02:00:00|19761.4|19757.4|19759.8|19755.8|19794.2|19790.2|19756.7|19752.7|658
1638241200000|2021-11-30 03:00:00|19756.7|19752.7|19797.3|19793.3|19809.8|19805.8|19756.7|19752.7|490
1638244800000|2021-11-30 04:00:00|19798.9|19794.9|19822.3|19818.3|19825.4|19821.4|19798.9|19794.9|591
1638248400000|2021-11-30 05:00:00|19825.4|19821.4|19908.3|19904.3|19941.1|19937.1|19822.3|19818.3|3921
1638252000000|2021-11-30 06:00:00|19906.7|19902.7|19884.8|19880.8|19953.6|19949.6|19878.6|19874.6|2288
1638255600000|2021-11-30 07:00:00|19887.9|19883.9|19894.2|19890.2|19945.8|19941.8|19855.1|19851.1|3624
1638259200000|2021-11-30 08:00:00|19897.3|19893.3|19916.1|19912.1|19962.9|19958.9|19856.7|19852.7|4304
1638262800000|2021-11-30 09:00:00|19919.2|19915.2|19937.9|19933.9|19975.4|19971.4|19919.2|19915.2|4141
1638266400000|2021-11-30 10:00:00|19941.1|19937.1|19947.3|19943.3|19975.4|19971.4|19925.4|19921.4|3489
1638270000000|2021-11-30 11:00:00|19948.9|19944.9|19894.2|19890.2|19962.9|19958.9|19894.2|19890.2|3430
1638273600000|2021-11-30 12:00:00|19897.3|19893.3|19925.4|19921.4|19944.2|19940.2|19887.9|19883.9|5138
1638277200000|2021-11-30 13:00:00|19927|19923|19992.6|19988.6|20006.7|20002.7|19912.9|19908.9|8909
1638280800000|2021-11-30 14:00:00|19991.1|19987.1|19970.8|19966.8|20016.1|20012.1|19937.9|19933.9|12252
1638284400000|2021-11-30 15:00:00|19972.3|19968.3|19947.3|19943.3|20041.1|20037.1|19872.3|19868.3|22978
1638288000000|2021-11-30 16:00:00|19950.4|19946.4|20059.8|20055.8|20112.9|20108.9|19942.6|19938.6|20621
1638291600000|2021-11-30 17:00:00|20062.9|20058.9|20019.2|20015.2|20097.3|20093.3|19991.1|19987.1|10833
1638295200000|2021-11-30 18:00:00|20022.3|20018.3|20042.6|20038.6|20050.4|20046.4|20003.6|19999.6|9174
1638298800000|2021-11-30 19:00:00|20044.2|20040.2|20062.9|20058.9|20072.3|20068.3|20025.4|20021.4|14911
1638302400000|2021-11-30 20:00:00|20066.1|20062.1|20044.2|20040.2|20073.9|20069.9|20009.8|20005.8|22265
1638306000000|2021-11-30 21:00:00|20041.1|20037.1|20028.6|20024.6|20056.7|20052.7|19981.7|19977.7|12164
1638313200000|2021-11-30 23:00:00|20005.1|20001.1|19941.1|19937.1|20016.1|20012.1|19925.4|19921.4|2106
1638316800000|2021-12-01 00:00:00|19947.3|19943.3|19950.4|19946.4|19991.1|19987.1|19920.8|19916.8|2149
1638320400000|2021-12-01 01:00:00|19953.6|19949.6|19884.8|19880.8|19972.3|19968.3|19867.6|19863.6|1838
1638324000000|2021-12-01 02:00:00|19881.7|19877.7|19906.7|19902.7|19923.9|19919.9|19878.6|19874.6|1109
1638327600000|2021-12-01 03:00:00|19908.3|19904.3|19922.3|19918.3|19944.2|19940.2|19906.7|19902.7|658
1638331200000|2021-12-01 04:00:00|19923.9|19919.9|19920.8|19916.8|19937.9|19933.9|19911.4|19907.4|294
1638334800000|2021-12-01 05:00:00|19919.2|19915.2|19950.4|19946.4|19950.4|19946.4|19916.1|19912.1|492
1638338400000|2021-12-01 06:00:00|19948.9|19944.9|19950.4|19946.4|19961.4|19957.4|19928.6|19924.6|651
1638342000000|2021-12-01 07:00:00|19953.6|19949.6|19981.7|19977.7|19997.3|19993.3|19944.2|19940.2|1523
1638345600000|2021-12-01 08:00:00|19984.8|19980.8|19884.8|19880.8|20000.4|19996.4|19881.7|19877.7|5400
1638349200000|2021-12-01 09:00:00|19887.9|19883.9|19894.2|19890.2|19903.6|19899.6|19875.4|19871.4|2379
1638352800000|2021-12-01 10:00:00|19891.1|19887.1|19903.6|19899.6|19919.2|19915.2|19881.7|19877.7|1730
1638356400000|2021-12-01 11:00:00|19905.1|19901.1|19941.1|19937.1|19941.1|19937.1|19905.1|19901.1|2369
1638360000000|2021-12-01 12:00:00|19937.9|19933.9|19956.7|19952.7|19992.6|19988.6|19937.9|19933.9|4632
1638363600000|2021-12-01 13:00:00|19953.6|19949.6|19947.3|19943.3|19975.4|19971.4|19919.2|19915.2|6029
1638367200000|2021-12-01 14:00:00|19945.8|19941.8|19908.3|19904.3|19962.9|19958.9|19900.4|19896.4|10044
1638370800000|2021-12-01 15:00:00|19906.7|19902.7|19878.6|19874.6|19922.3|19918.3|19828.6|19824.6|11672
1638374400000|2021-12-01 16:00:00|19875.4|19871.4|19953.6|19949.6|19972.3|19968.3|19859.8|19855.8|11835
1638378000000|2021-12-01 17:00:00|19955.1|19951.1|20006.7|20002.7|20025.4|20021.4|19934.8|19930.8|8822
1638381600000|2021-12-01 18:00:00|20009.8|20005.8|20078.6|20074.6|20094.2|20090.2|19997.3|19993.3|9712
1638385200000|2021-12-01 19:00:00|20081.7|20077.7|20087.9|20083.9|20094.2|20090.2|20028.6|20024.6|10373
1638388800000|2021-12-01 20:00:00|20084.8|20080.8|20147.3|20143.3|20159.8|20155.8|20072.3|20068.3|10294
1638392400000|2021-12-01 21:00:00|20153.6|20149.6|20155.1|20151.1|20187.9|20183.9|20144.2|20140.2|9570
1638399600000|2021-12-01 23:00:00|20205.1|20201.1|20172.3|20168.3|20216.1|20212.1|20162.9|20158.9|1311
1638403200000|2021-12-02 00:00:00|20170.8|20166.8|20158.3|20154.3|20172.3|20168.3|20125.4|20121.4|1206
1638406800000|2021-12-02 01:00:00|20156.7|20152.7|20137.9|20133.9|20187.9|20183.9|20134.8|20130.8|1318
1638410400000|2021-12-02 02:00:00|20141.1|20137.1|20131.7|20127.7|20169.2|20165.2|20125.4|20121.4|618
1638414000000|2021-12-02 03:00:00|20133.3|20129.3|20078.6|20074.6|20139.5|20135.5|20078.6|20074.6|1112
1638417600000|2021-12-02 04:00:00|20080.1|20076.1|20102|20098|20112.9|20108.9|20069.2|20065.2|576
1638421200000|2021-12-02 05:00:00|20103.6|20099.6|20084.8|20080.8|20112.9|20108.9|20078.6|20074.6|617
1638424800000|2021-12-02 06:00:00|20086.4|20082.4|20081.7|20077.7|20097.3|20093.3|20075.4|20071.4|522
1638428400000|2021-12-02 07:00:00|20084.8|20080.8|20081.7|20077.7|20116.1|20112.1|20066.1|20062.1|1685
1638432000000|2021-12-02 08:00:00|20083.3|20079.3|20072.3|20068.3|20109.8|20105.8|20056.7|20052.7|2894
1638435600000|2021-12-02 09:00:00|20073.9|20069.9|20075.4|20071.4|20100.4|20096.4|20044.2|20040.2|2466
1638439200000|2021-12-02 10:00:00|20078.6|20074.6|20103.6|20099.6|20131.7|20127.7|20075.4|20071.4|2187
1638442800000|2021-12-02 11:00:00|20105.1|20101.1|20119.2|20115.2|20122.3|20118.3|20084.8|20080.8|1492
1638446400000|2021-12-02 12:00:00|20116.1|20112.1|20178.6|20174.6|20211.4|20207.4|20108.3|20104.3|4059
1638450000000|2021-12-02 13:00:00|20175.4|20171.4|20187.9|20183.9|20231.7|20227.7|20169.2|20165.2|9081
1638453600000|2021-12-02 14:00:00|20191.1|20187.1|20141.1|20137.1|20237.9|20233.9|20125.4|20121.4|12098
1638457200000|2021-12-02 15:00:00|20142.6|20138.6|20153.6|20149.6|20203.6|20199.6|20137.9|20133.9|11556
1638460800000|2021-12-02 16:00:00|20156.7|20152.7|20106.7|20102.7|20181.7|20177.7|20103.6|20099.6|9267
1638464400000|2021-12-02 17:00:00|20105.1|20101.1|20097.3|20093.3|20109.8|20105.8|20062.9|20058.9|7262
1638468000000|2021-12-02 18:00:00|20095.8|20091.8|20094.2|20090.2|20119.2|20115.2|20084.8|20080.8|4779
1638471600000|2021-12-02 19:00:00|20092.6|20088.6|20119.2|20115.2|20119.2|20115.2|20056.7|20052.7|5871
1638475200000|2021-12-02 20:00:00|20116.1|20112.1|20184.8|20180.8|20184.8|20180.8|20116.1|20112.1|8799
1638478800000|2021-12-02 21:00:00|20187.9|20183.9|20136.4|20132.4|20203.6|20199.6|20119.2|20115.2|6472
1638486000000|2021-12-02 23:00:00|20127|20123|20189.5|20185.5|20206.7|20202.7|20122.3|20118.3|888
1638489600000|2021-12-03 00:00:00|20191.1|20187.1|20169.2|20165.2|20209.8|20205.8|20162.9|20158.9|852
1638493200000|2021-12-03 01:00:00|20170.8|20166.8|20191.1|20187.1|20219.2|20215.2|20159.8|20155.8|1463
1638496800000|2021-12-03 02:00:00|20189.5|20185.5|20195.8|20191.8|20206.7|20202.7|20181.7|20177.7|658
1638500400000|2021-12-03 03:00:00|20197.3|20193.3|20180.1|20176.1|20209.8|20205.8|20172.3|20168.3|633
1638504000000|2021-12-03 04:00:00|20178.6|20174.6|20166.1|20162.1|20197.3|20193.3|20159.8|20155.8|787
1638507600000|2021-12-03 05:00:00|20164.5|20160.5|20156.7|20152.7|20172.3|20168.3|20153.6|20149.6|534
1638511200000|2021-12-03 06:00:00|20155.1|20151.1|20141.1|20137.1|20167.6|20163.6|20141.1|20137.1|581
1638514800000|2021-12-03 07:00:00|20144.2|20140.2|20144.2|20140.2|20169.2|20165.2|20128.6|20124.6|1352
1638518400000|2021-12-03 08:00:00|20142.6|20138.6|20141.1|20137.1|20150.4|20146.4|20087.9|20083.9|2278
1638522000000|2021-12-03 09:00:00|20142.6|20138.6|20144.2|20140.2|20153.6|20149.6|20122.3|20118.3|1475
1638525600000|2021-12-03 10:00:00|20147.3|20143.3|20172.3|20168.3|20194.2|20190.2|20141.1|20137.1|1784
1638529200000|2021-12-03 11:00:00|20175.4|20171.4|20184.8|20180.8|20203.6|20199.6|20172.3|20168.3|1851
1638532800000|2021-12-03 12:00:00|20181.7|20177.7|20194.2|20190.2|20197.3|20193.3|20169.2|20165.2|2398
1638536400000|2021-12-03 13:00:00|20191.1|20187.1|20089.5|20085.5|20214.5|20210.5|20062.9|20058.9|10979
1638540000000|2021-12-03 14:00:00|20091.1|20087.1|20122.3|20118.3|20162.9|20158.9|20031.7|20027.7|13210
1638543600000|2021-12-03 15:00:00|20116.1|20112.1|20200.4|20196.4|20219.2|20215.2|20097.3|20093.3|13267
1638547200000|2021-12-03 16:00:00|20197.3|20193.3|20347.3|20343.3|20356.7|20352.7|20191.1|20187.1|18968
1638550800000|2021-12-03 17:00:00|20350.4|20346.4|20381.7|20377.7|20397.3|20393.3|20303.6|20299.6|8387
1638554400000|2021-12-03 18:00:00|20383.3|20379.3|20422.3|20418.3|20450.4|20446.4|20350.4|20346.4|12250
1638558000000|2021-12-03 19:00:00|20420.8|20416.8|20469.2|20465.2|20475.4|20471.4|20400.4|20396.4|8539
1638561600000|2021-12-03 20:00:00|20467.6|20463.6|20406.7|20402.7|20509.8|20505.8|20362.9|20358.9|11025
1638565200000|2021-12-03 21:00:00|20409.8|20405.8|20467.6|20463.6|20478.6|20474.6|20391.1|20387.1|5108
1638745200000|2021-12-05 23:00:00|20412.9|20408.9|20377|20373|20414.5|20410.5|20364.5|20360.5|1422
1638748800000|2021-12-06 00:00:00|20378.6|20374.6|20341.1|20337.1|20397.3|20393.3|20337.9|20333.9|1727
1638752400000|2021-12-06 01:00:00|20339.5|20335.5|20344.2|20340.2|20361.4|20357.4|20331.7|20327.7|674
1638756000000|2021-12-06 02:00:00|20347.3|20343.3|20353.6|20349.6|20359.8|20355.8|20342.6|20338.6|401
1638759600000|2021-12-06 03:00:00|20352|20348|20347.3|20343.3|20353.6|20349.6|20337.9|20333.9|348
1638763200000|2021-12-06 04:00:00|20344.2|20340.2|20339.5|20335.5|20353.6|20349.6|20334.8|20330.8|339
1638766800000|2021-12-06 05:00:00|20337.9|20333.9|20327|20323|20337.9|20333.9|20319.2|20315.2|355
1638770400000|2021-12-06 06:00:00|20325.4|20321.4|20325.4|20321.4|20337.9|20333.9|20316.1|20312.1|332
1638774000000|2021-12-06 07:00:00|20328.6|20324.6|20347.3|20343.3|20372.3|20368.3|20325.4|20321.4|1292
1638777600000|2021-12-06 08:00:00|20348.9|20344.9|20334.8|20330.8|20375.4|20371.4|20309.8|20305.8|2683
1638781200000|2021-12-06 09:00:00|20337.9|20333.9|20311.4|20307.4|20337.9|20333.9|20278.6|20274.6|2295
1638784800000|2021-12-06 10:00:00|20312.9|20308.9|20325.4|20321.4|20337.9|20333.9|20297.3|20293.3|1710
1638788400000|2021-12-06 11:00:00|20327|20323|20278.6|20274.6|20327|20323|20275.4|20271.4|1527
1638792000000|2021-12-06 12:00:00|20280.1|20276.1|20312.9|20308.9|20331.7|20327.7|20270.8|20266.8|2475
1638795600000|2021-12-06 13:00:00|20311.4|20307.4|20331.7|20327.7|20381.7|20377.7|20294.2|20290.2|5191
1638799200000|2021-12-06 14:00:00|20333.3|20329.3|20378.6|20374.6|20409.8|20405.8|20331.7|20327.7|7011
1638802800000|2021-12-06 15:00:00|20375.4|20371.4|20300.4|20296.4|20406.7|20402.7|20287.9|20283.9|9398
1638806400000|2021-12-06 16:00:00|20303.6|20299.6|20312.9|20308.9|20319.2|20315.2|20281.7|20277.7|5326
1638810000000|2021-12-06 17:00:00|20309.8|20305.8|20175.4|20171.4|20312.9|20308.9|20166.1|20162.1|8627
1638813600000|2021-12-06 18:00:00|20172.3|20168.3|20128.6|20124.6|20172.3|20168.3|20103.6|20099.6|9728
1638817200000|2021-12-06 19:00:00|20127|20123|20141.1|20137.1|20166.1|20162.1|20112.9|20108.9|7217
1638820800000|2021-12-06 20:00:00|20137.9|20133.9|20125.4|20121.4|20172.3|20168.3|20125.4|20121.4|10272
1638824400000|2021-12-06 21:00:00|20128.6|20124.6|20091.1|20087.1|20128.6|20124.6|20075.4|20071.4|7269
1638831600000|2021-12-06 23:00:00|20130.1|20126.1|20128.6|20124.6|20139.5|20135.5|20119.2|20115.2|579
1638835200000|2021-12-07 00:00:00|20131.7|20127.7|20105.1|20101.1|20141.1|20137.1|20103.6|20099.6|479
1638838800000|2021-12-07 01:00:00|20103.6|20099.6|20062.9|20058.9|20111.4|20107.4|20062.9|20058.9|651
1638842400000|2021-12-07 02:00:00|20064.5|20060.5|20075.4|20071.4|20084.8|20080.8|20059.8|20055.8|344
1638846000000|2021-12-07 03:00:00|20072.3|20068.3|20072.3|20068.3|20081.7|20077.7|20059.8|20055.8|464
1638849600000|2021-12-07 04:00:00|20069.2|20065.2|20066.1|20062.1|20073.9|20069.9|20056.7|20052.7|676
1638853200000|2021-12-07 05:00:00|20067.6|20063.6|20053.6|20049.6|20072.3|20068.3|20053.6|20049.6|520
1638856800000|2021-12-07 06:00:00|20056.7|20052.7|20062.9|20058.9|20066.1|20062.1|20041.1|20037.1|891
1638860400000|2021-12-07 07:00:00|20066.1|20062.1|20047.3|20043.3|20066.1|20062.1|20034.8|20030.8|1491
1638864000000|2021-12-07 08:00:00|20050.4|20046.4|20069.2|20065.2|20084.8|20080.8|20044.2|20040.2|1449
1638867600000|2021-12-07 09:00:00|20066.1|20062.1|20069.2|20065.2|20095.8|20091.8|20056.7|20052.7|1839
1638871200000|2021-12-07 10:00:00|20066.1|20062.1|20078.6|20074.6|20084.8|20080.8|20053.6|20049.6|1473
1638874800000|2021-12-07 11:00:00|20080.1|20076.1|20105.1|20101.1|20106.7|20102.7|20075.4|20071.4|572
1638878400000|2021-12-07 12:00:00|20111.4|20107.4|20116.1|20112.1|20141.1|20137.1|20106.7|20102.7|2407
1638882000000|2021-12-07 13:00:00|20119.2|20115.2|20078.6|20074.6|20122.3|20118.3|20072.3|20068.3|5883
1638885600000|2021-12-07 14:00:00|20080.1|20076.1|20106.7|20102.7|20147.3|20143.3|20047.3|20043.3|8892
1638889200000|2021-12-07 15:00:00|20108.3|20104.3|20103.6|20099.6|20173.9|20169.9|20100.4|20096.4|14707
1638892800000|2021-12-07 16:00:00|20100.4|20096.4|20109.8|20105.8|20144.2|20140.2|20091.1|20087.1|6692
1638896400000|2021-12-07 17:00:00|20106.7|20102.7|20053.6|20049.6|20128.6|20124.6|20034.8|20030.8|7506
1638900000000|2021-12-07 18:00:00|20052|20048|20047.3|20043.3|20086.4|20082.4|20044.2|20040.2|4714
1638903600000|2021-12-07 19:00:00|20050.4|20046.4|20009.8|20005.8|20070.8|20066.8|20003.6|19999.6|7029
1638907200000|2021-12-07 20:00:00|20006.7|20002.7|19972.3|19968.3|20022.3|20018.3|19959.8|19955.8|10952
1638910800000|2021-12-07 21:00:00|19969.2|19965.2|19975.4|19971.4|19987.9|19983.9|19937.9|19933.9|7001
1638918000000|2021-12-07 23:00:00|19969.2|19965.2|19991.1|19987.1|20011.4|20007.4|19969.2|19965.2|468
1638921600000|2021-12-08 00:00:00|19992.6|19988.6|20011.4|20007.4|20041.1|20037.1|19991.1|19987.1|795
1638925200000|2021-12-08 01:00:00|20012.9|20008.9|20034.8|20030.8|20044.2|20040.2|20011.4|20007.4|524
1638928800000|2021-12-08 02:00:00|20033.3|20029.3|20036.4|20032.4|20041.1|20037.1|20016.1|20012.1|401
1638932400000|2021-12-08 03:00:00|20034.8|20030.8|20036.4|20032.4|20052|20048|20030.1|20026.1|379
1638936000000|2021-12-08 04:00:00|20034.8|20030.8|20042.6|20038.6|20047.3|20043.3|20033.3|20029.3|197
1638939600000|2021-12-08 05:00:00|20041.1|20037.1|20016.1|20012.1|20050.4|20046.4|20016.1|20012.1|292
1638943200000|2021-12-08 06:00:00|20017.6|20013.6|20034.8|20030.8|20034.8|20030.8|20003.6|19999.6|410
1638946800000|2021-12-08 07:00:00|20036.4|20032.4|20047.3|20043.3|20072.3|20068.3|20022.3|20018.3|1221
1638950400000|2021-12-08 08:00:00|20045.8|20041.8|20044.2|20040.2|20056.7|20052.7|20000.4|19996.4|1565
1638954000000|2021-12-08 09:00:00|20047.3|20043.3|20062.9|20058.9|20066.1|20062.1|20037.9|20033.9|1649
1638957600000|2021-12-08 10:00:00|20064.5|20060.5|20137.9|20133.9|20144.2|20140.2|20050.4|20046.4|2095
1638961200000|2021-12-08 11:00:00|20144.2|20140.2|20031.7|20027.7|20162.9|20158.9|20025.4|20021.4|3735
1638964800000|2021-12-08 12:00:00|20028.6|20024.6|19972.3|19968.3|20037.9|20033.9|19966.1|19962.1|3846
1638968400000|2021-12-08 13:00:00|19969.2|19965.2|19919.2|19915.2|19987.9|19983.9|19900.4|19896.4|7404
1638972000000|2021-12-08 14:00:00|19922.3|19918.3|19862.9|19858.9|19925.4|19921.4|19856.7|19852.7|9950
1638975600000|2021-12-08 15:00:00|19866.1|19862.1|19775.4|19771.4|19869.2|19865.2|19766.1|19762.1|13655
1638979200000|2021-12-08 16:00:00|19773.9|19769.9|19687.9|19683.9|19775.4|19771.4|19662.9|19658.9|11958
1638982800000|2021-12-08 17:00:00|19689.5|19685.5|19731.7|19727.7|19734.8|19730.8|19656.7|19652.7|9280
1638986400000|2021-12-08 18:00:00|19734.8|19730.8|19697.3|19693.3|19750.4|19746.4|19687.9|19683.9|7880
1638990000000|2021-12-08 19:00:00|19694.2|19690.2|19716.1|19712.1|19731.7|19727.7|19684.8|19680.8|6212
1638993600000|2021-12-08 20:00:00|19709.8|19705.8|19637.9|19633.9|19722.3|19718.3|19637.9|19633.9|7313
1638997200000|2021-12-08 21:00:00|19644.2|19640.2|19644.2|19640.2|19662.9|19658.9|19609.8|19605.8|6845
1639004400000|2021-12-08 23:00:00|19641.1|19637.1|19641.1|19637.1|19684.8|19680.8|19634.8|19630.8|1630
1639008000000|2021-12-09 00:00:00|19644.2|19640.2|19655.1|19651.1|19659.8|19655.8|19631.7|19627.7|517
1639011600000|2021-12-09 01:00:00|19653.6|19649.6|19627|19623|19659.8|19655.8|19612.9|19608.9|853
1639015200000|2021-12-09 02:00:00|19625.4|19621.4|19678.6|19674.6|19678.6|19674.6|19622.3|19618.3|1161
1639018800000|2021-12-09 03:00:00|19677|19673|19678.6|19674.6|19687.9|19683.9|19653.6|19649.6|542
1639022400000|2021-12-09 04:00:00|19675.4|19671.4|19719.2|19715.2|19728.6|19724.6|19675.4|19671.4|1051
1639026000000|2021-12-09 05:00:00|19716.1|19712.1|19700.4|19696.4|19719.2|19715.2|19681.7|19677.7|656
1639029600000|2021-12-09 06:00:00|19698.9|19694.9|19703.6|19699.6|19709.8|19705.8|19697.3|19693.3|290
1639033200000|2021-12-09 07:00:00|19700.4|19696.4|19737.9|19733.9|19742.6|19738.6|19695.8|19691.8|1917
1639036800000|2021-12-09 08:00:00|19741.1|19737.1|19756.7|19752.7|19769.2|19765.2|19731.7|19727.7|1762
1639040400000|2021-12-09 09:00:00|19759.8|19755.8|19719.2|19715.2|19759.8|19755.8|19691.1|19687.1|2215
1639044000000|2021-12-09 10:00:00|19720.8|19716.8|19734.8|19730.8|19756.7|19752.7|19719.2|19715.2|1715
1639047600000|2021-12-09 11:00:00|19733.3|19729.3|19744.2|19740.2|19766.1|19762.1|19731.7|19727.7|1960
1639051200000|2021-12-09 12:00:00|19742.6|19738.6|19769.2|19765.2|19781.7|19777.7|19731.7|19727.7|2466
1639054800000|2021-12-09 13:00:00|19772.3|19768.3|19791.1|19787.1|19825.4|19821.4|19766.1|19762.1|7146
1639058400000|2021-12-09 14:00:00|19787.9|19783.9|19794.2|19790.2|19800.4|19796.4|19712.9|19708.9|9943
1639062000000|2021-12-09 15:00:00|19795.8|19791.8|19803.6|19799.6|19816.1|19812.1|19756.7|19752.7|9381
1639065600000|2021-12-09 16:00:00|19800.4|19796.4|19766.1|19762.1|19822.3|19818.3|19753.6|19749.6|11533
1639069200000|2021-12-09 17:00:00|19762.9|19758.9|19769.2|19765.2|19822.3|19818.3|19756.7|19752.7|9223
1639072800000|2021-12-09 18:00:00|19770.8|19766.8|19756.7|19752.7|19795.8|19791.8|19659.8|19655.8|13278
1639076400000|2021-12-09 19:00:00|19755.1|19751.1|19759.8|19755.8|19762.9|19758.9|19717.6|19713.6|6507
1639080000000|2021-12-09 20:00:00|19762.9|19758.9|19753.6|19749.6|19781.7|19777.7|19734.8|19730.8|6714
1639083600000|2021-12-09 21:00:00|19756.7|19752.7|19716.1|19712.1|19762.9|19758.9|19706.7|19702.7|3665
1639090800000|2021-12-09 23:00:00|19711.4|19707.4|19728.6|19724.6|19728.6|19724.6|19709.8|19705.8|314
1639094400000|2021-12-10 00:00:00|19727|19723|19772.3|19768.3|19778.6|19774.6|19722.3|19718.3|983
1639098000000|2021-12-10 01:00:00|19770.8|19766.8|19747.3|19743.3|19781.7|19777.7|19744.2|19740.2|647
1639101600000|2021-12-10 02:00:00|19745.8|19741.8|19737.9|19733.9|19758.3|19754.3|19728.6|19724.6|255
1639105200000|2021-12-10 03:00:00|19736.4|19732.4|19730.1|19726.1|19739.5|19735.5|19725.4|19721.4|210
1639108800000|2021-12-10 04:00:00|19731.7|19727.7|19750.4|19746.4|19753.6|19749.6|19722.3|19718.3|261
1639112400000|2021-12-10 05:00:00|19748.9|19744.9|19748.9|19744.9|19752|19748|19731.7|19727.7|239
1639116000000|2021-12-10 06:00:00|19747.3|19743.3|19722.3|19718.3|19748.9|19744.9|19712.9|19708.9|987
1639119600000|2021-12-10 07:00:00|19725.4|19721.4|19719.2|19715.2|19725.4|19721.4|19684.8|19680.8|1263
1639123200000|2021-12-10 08:00:00|19722.3|19718.3|19681.7|19677.7|19731.7|19727.7|19675.4|19671.4|1562
1639126800000|2021-12-10 09:00:00|19683.3|19679.3|19697.3|19693.3|19703.6|19699.6|19675.4|19671.4|2369
1639130400000|2021-12-10 10:00:00|19695.8|19691.8|19706.7|19702.7|19719.2|19715.2|19687.9|19683.9|985
1639134000000|2021-12-10 11:00:00|19708.3|19704.3|19694.2|19690.2|19708.3|19704.3|19683.3|19679.3|1117
1639137600000|2021-12-10 12:00:00|19692.6|19688.6|19712.9|19708.9|19744.2|19740.2|19691.1|19687.1|2538
1639141200000|2021-12-10 13:00:00|19719.2|19715.2|19766.1|19762.1|19803.6|19799.6|19687.9|19683.9|11517
1639144800000|2021-12-10 14:00:00|19767.6|19763.6|19836.4|19832.4|19850.4|19846.4|19756.7|19752.7|11414
1639148400000|2021-12-10 15:00:00|19834.8|19830.8|19825.4|19821.4|19862.9|19858.9|19778.6|19774.6|8427
1639152000000|2021-12-10 16:00:00|19828.6|19824.6|19791.1|19787.1|19875.4|19871.4|19787.9|19783.9|6859
1639155600000|2021-12-10 17:00:00|19787.9|19783.9|19769.2|19765.2|19814.5|19810.5|19759.8|19755.8|3593
1639159200000|2021-12-10 18:00:00|19766.1|19762.1|19759.8|19755.8|19784.8|19780.8|19750.4|19746.4|3791
1639162800000|2021-12-10 19:00:00|19762.9|19758.9|19709.8|19705.8|19762.9|19758.9|19697.3|19693.3|5478
1639166400000|2021-12-10 20:00:00|19706.7|19702.7|19703.6|19699.6|19722.3|19718.3|19697.3|19693.3|4653
1639170000000|2021-12-10 21:00:00|19706.7|19702.7|19714.5|19710.5|19722.3|19718.3|19684.8|19680.8|3368
1639350000000|2021-12-12 23:00:00|19703.6|19699.6|19692.6|19688.6|19742.6|19738.6|19691.1|19687.1|816
1639353600000|2021-12-13 00:00:00|19691.1|19687.1|19669.2|19665.2|19694.2|19690.2|19666.1|19662.1|728
1639357200000|2021-12-13 01:00:00|19672.3|19668.3|19670.8|19666.8|19673.9|19669.9|19633.3|19629.3|1066
1639360800000|2021-12-13 02:00:00|19672.3|19668.3|19670.8|19666.8|19677|19673|19662.9|19658.9|417
1639364400000|2021-12-13 03:00:00|19669.2|19665.2|19678.6|19674.6|19678.6|19674.6|19653.6|19649.6|297
1639368000000|2021-12-13 04:00:00|19681.7|19677.7|19678.6|19674.6|19681.7|19677.7|19669.2|19665.2|179
1639371600000|2021-12-13 05:00:00|19677|19673|19687.9|19683.9|19697.3|19693.3|19673.9|19669.9|164
1639375200000|2021-12-13 06:00:00|19689.5|19685.5|19706.7|19702.7|19711.4|19707.4|19681.7|19677.7|354
1639378800000|2021-12-13 07:00:00|19702|19698|19684.8|19680.8|19719.2|19715.2|19681.7|19677.7|742
1639382400000|2021-12-13 08:00:00|19691.1|19687.1|19759.8|19755.8|19766.1|19762.1|19666.1|19662.1|2392
1639386000000|2021-12-13 09:00:00|19761.4|19757.4|19784.8|19780.8|19787.9|19783.9|19741.1|19737.1|1951
1639389600000|2021-12-13 10:00:00|19783.3|19779.3|19797.3|19793.3|19803.6|19799.6|19772.3|19768.3|1566
1639393200000|2021-12-13 11:00:00|19795.8|19791.8|19778.6|19774.6|19795.8|19791.8|19762.9|19758.9|1648
1639396800000|2021-12-13 12:00:00|19781.7|19777.7|19844.2|19840.2|19844.2|19840.2|19781.7|19777.7|2349
1639400400000|2021-12-13 13:00:00|19841.1|19837.1|19831.7|19827.7|19847.3|19843.3|19803.6|19799.6|3820
1639404000000|2021-12-13 14:00:00|19830.1|19826.1|19941.1|19937.1|19947.3|19943.3|19822.3|19818.3|8066
1639407600000|2021-12-13 15:00:00|19944.2|19940.2|19962.9|19958.9|19966.1|19962.1|19903.6|19899.6|12027
1639411200000|2021-12-13 16:00:00|19959.8|19955.8|19987.9|19983.9|20009.8|20005.8|19950.4|19946.4|7983
1639414800000|2021-12-13 17:00:00|19991.1|19987.1|19969.2|19965.2|20012.9|20008.9|19959.8|19955.8|4714
1639418400000|2021-12-13 18:00:00|19970.8|19966.8|19959.8|19955.8|19975.4|19971.4|19956.7|19952.7|2649
1639422000000|2021-12-13 19:00:00|19961.4|19957.4|19977|19973|19984.8|19980.8|19950.4|19946.4|4535
1639425600000|2021-12-13 20:00:00|19975.4|19971.4|19978.6|19974.6|19978.6|19974.6|19950.4|19946.4|5481
1639429200000|2021-12-13 21:00:00|19975.4|19971.4|20009.8|20005.8|20028.6|20024.6|19972.3|19968.3|4397
1639436400000|2021-12-13 23:00:00|20006.7|20002.7|19981.7|19977.7|20012.9|20008.9|19978.6|19974.6|388
1639440000000|2021-12-14 00:00:00|19980.1|19976.1|19977|19973|19994.2|19990.2|19969.2|19965.2|914
1639443600000|2021-12-14 01:00:00|19978.6|19974.6|20016.1|20012.1|20016.1|20012.1|19975.4|19971.4|585
1639447200000|2021-12-14 02:00:00|20014.5|20010.5|20005.1|20001.1|20019.2|20015.2|19997.3|19993.3|336
1639450800000|2021-12-14 03:00:00|20006.7|20002.7|20000.4|19996.4|20012.9|20008.9|19987.9|19983.9|327
1639454400000|2021-12-14 04:00:00|20002|19998|19991.1|19987.1|20003.6|19999.6|19987.9|19983.9|84
1639458000000|2021-12-14 05:00:00|19992.6|19988.6|19986.4|19982.4|19994.2|19990.2|19981.7|19977.7|262
1639461600000|2021-12-14 06:00:00|19987.9|19983.9|19987.9|19983.9|20000.4|19996.4|19981.7|19977.7|453
1639465200000|2021-12-14 07:00:00|19986.4|19982.4|19978.6|19974.6|19997.3|19993.3|19959.8|19955.8|968
1639468800000|2021-12-14 08:00:00|19977|19973|19981.7|19977.7|19984.8|19980.8|19956.7|19952.7|1178
1639472400000|2021-12-14 09:00:00|19984.8|19980.8|19975.4|19971.4|19991.1|19987.1|19928.6|19924.6|2464
1639476000000|2021-12-14 10:00:00|19972.3|19968.3|19947.3|19943.3|19981.7|19977.7|19944.2|19940.2|1862
1639479600000|2021-12-14 11:00:00|19944.2|19940.2|19928.6|19924.6|19962.9|19958.9|19919.2|19915.2|1741
1639483200000|2021-12-14 12:00:00|19927|19923|19941.1|19937.1|19956.7|19952.7|19919.2|19915.2|2765
1639486800000|2021-12-14 13:00:00|19937.9|19933.9|19945.8|19941.8|20003.6|19999.6|19916.1|19912.1|5305
1639490400000|2021-12-14 14:00:00|19947.3|19943.3|19794.2|19790.2|19947.3|19943.3|19789.5|19785.5|9934
1639494000000|2021-12-14 15:00:00|19792.6|19788.6|19869.2|19865.2|19883.3|19879.3|19756.7|19752.7|10538
1639497600000|2021-12-14 16:00:00|19870.8|19866.8|19962.9|19958.9|19972.3|19968.3|19869.2|19865.2|10379
1639501200000|2021-12-14 17:00:00|19959.8|19955.8|19937.9|19933.9|19966.1|19962.1|19922.3|19918.3|4103
1639504800000|2021-12-14 18:00:00|19934.8|19930.8|19937.9|19933.9|19941.1|19937.1|19916.1|19912.1|2529
1639508400000|2021-12-14 19:00:00|19936.4|19932.4|19950.4|19946.4|19959.8|19955.8|19922.3|19918.3|4707
1639512000000|2021-12-14 20:00:00|19947.3|19943.3|19937.9|19933.9|19966.1|19962.1|19931.7|19927.7|4998
1639515600000|2021-12-14 21:00:00|19941.1|19937.1|19919.2|19915.2|19950.4|19946.4|19909.8|19905.8|2861
1639522800000|2021-12-14 23:00:00|19925.4|19921.4|19928.6|19924.6|19953.6|19949.6|19925.4|19921.4|394
1639526400000|2021-12-15 00:00:00|19930.1|19926.1|19939.5|19935.5|19947.3|19943.3|19928.6|19924.6|304
1639530000000|2021-12-15 01:00:00|19937.9|19933.9|19948.9|19944.9|19962.9|19958.9|19937.9|19933.9|420
1639533600000|2021-12-15 02:00:00|19947.3|19943.3|19942.6|19938.6|19950.4|19946.4|19934.8|19930.8|554
1639537200000|2021-12-15 03:00:00|19944.2|19940.2|19922.3|19918.3|19947.3|19943.3|19922.3|19918.3|348
1639540800000|2021-12-15 04:00:00|19923.9|19919.9|19936.4|19932.4|19941.1|19937.1|19922.3|19918.3|135
1639544400000|2021-12-15 05:00:00|19937.9|19933.9|19953.6|19949.6|19959.8|19955.8|19937.9|19933.9|513
1639548000000|2021-12-15 06:00:00|19955.1|19951.1|19959.8|19955.8|19964.5|19960.5|19944.2|19940.2|276
1639551600000|2021-12-15 07:00:00|19956.7|19952.7|19962.9|19958.9|19981.7|19977.7|19953.6|19949.6|1101
1639555200000|2021-12-15 08:00:00|19959.8|19955.8|19912.9|19908.9|19959.8|19955.8|19900.4|19896.4|1369
1639558800000|2021-12-15 09:00:00|19909.8|19905.8|19959.8|19955.8|19977|19973|19903.6|19899.6|1399
1639562400000|2021-12-15 10:00:00|19961.4|19957.4|19906.7|19902.7|19962.9|19958.9|19906.7|19902.7|1178
1639566000000|2021-12-15 11:00:00|19905.1|19901.1|19906.7|19902.7|19933.3|19929.3|19897.3|19893.3|1378
1639569600000|2021-12-15 12:00:00|19905.1|19901.1|19875.4|19871.4|19922.3|19918.3|19856.7|19852.7|4004
1639573200000|2021-12-15 13:00:00|19878.6|19874.6|19891.1|19887.1|19919.2|19915.2|19861.4|19857.4|6028
1639576800000|2021-12-15 14:00:00|19894.2|19890.2|19894.2|19890.2|19922.3|19918.3|19803.6|19799.6|8884
1639580400000|2021-12-15 15:00:00|19892.6|19888.6|19909.8|19905.8|19947.3|19943.3|19884.8|19880.8|6300
1639584000000|2021-12-15 16:00:00|19912.9|19908.9|19931.7|19927.7|19953.6|19949.6|19905.1|19901.1|5052
1639587600000|2021-12-15 17:00:00|19930.1|19926.1|19884.8|19880.8|19931.7|19927.7|19884.8|19880.8|3284
1639591200000|2021-12-15 18:00:00|19887.9|19883.9|19906.7|19902.7|19906.7|19902.7|19866.1|19862.1|3650
1639594800000|2021-12-15 19:00:00|19903.6|19899.6|19837.9|19833.9|19912.9|19908.9|19784.8|19780.8|11068
1639598400000|2021-12-15 20:00:00|19831.7|19827.7|19750.4|19746.4|19834.8|19830.8|19741.1|19737.1|12908
1639602000000|2021-12-15 21:00:00|19753.6|19749.6|19786.4|19782.4|19806.7|19802.7|19747.3|19743.3|4835
1639609200000|2021-12-15 23:00:00|19787.9|19783.9|19802|19798|19809.8|19805.8|19766.1|19762.1|594
1639612800000|2021-12-16 00:00:00|19803.6|19799.6|19780.1|19776.1|19812.9|19808.9|19734.8|19730.8|1152
1639616400000|2021-12-16 01:00:00|19781.7|19777.7|19797.3|19793.3|19806.7|19802.7|19761.4|19757.4|531
1639620000000|2021-12-16 02:00:00|19800.4|19796.4|19814.5|19810.5|19825.4|19821.4|19789.5|19785.5|527
1639623600000|2021-12-16 03:00:00|19816.1|19812.1|19816.1|19812.1|19817.6|19813.6|19797.3|19793.3|217
1639627200000|2021-12-16 04:00:00|19814.5|19810.5|19817.6|19813.6|19828.6|19824.6|19806.7|19802.7|240
1639630800000|2021-12-16 05:00:00|19819.2|19815.2|19820.8|19816.8|19830.1|19826.1|19806.7|19802.7|323
1639634400000|2021-12-16 06:00:00|19822.3|19818.3|19787.9|19783.9|19822.3|19818.3|19784.8|19780.8|2283
1639638000000|2021-12-16 07:00:00|19791.1|19787.1|19770.8|19766.8|19803.6|19799.6|19731.7|19727.7|2752
1639641600000|2021-12-16 08:00:00|19772.3|19768.3|19775.4|19771.4|19794.2|19790.2|19756.7|19752.7|2148
1639645200000|2021-12-16 09:00:00|19772.3|19768.3|19769.2|19765.2|19784.8|19780.8|19761.4|19757.4|1923
1639648800000|2021-12-16 10:00:00|19766.1|19762.1|19828.6|19824.6|19828.6|19824.6|19766.1|19762.1|2336
1639652400000|2021-12-16 11:00:00|19825.4|19821.4|19841.1|19837.1|19844.2|19840.2|19819.2|19815.2|1665
1639656000000|2021-12-16 12:00:00|19839.5|19835.5|19700.4|19696.4|19839.5|19835.5|19669.2|19665.2|6572
1639659600000|2021-12-16 13:00:00|19698.9|19694.9|19647.3|19643.3|19698.9|19694.9|19628.6|19624.6|11977
1639663200000|2021-12-16 14:00:00|19656.7|19652.7|19812.9|19808.9|19825.4|19821.4|19656.7|19652.7|13814
1639666800000|2021-12-16 15:00:00|19816.1|19812.1|19772.3|19768.3|19850.4|19846.4|19753.6|19749.6|12582
1639670400000|2021-12-16 16:00:00|19775.4|19771.4|19747.3|19743.3|19806.7|19802.7|19706.7|19702.7|7461
1639674000000|2021-12-16 17:00:00|19750.4|19746.4|19800.4|19796.4|19806.7|19802.7|19734.8|19730.8|5454
1639677600000|2021-12-16 18:00:00|19797.3|19793.3|19791.1|19787.1|19809.8|19805.8|19772.3|19768.3|4528
1639681200000|2021-12-16 19:00:00|19787.9|19783.9|19797.3|19793.3|19828.6|19824.6|19772.3|19768.3|6565
1639684800000|2021-12-16 20:00:00|19800.4|19796.4|19756.7|19752.7|19816.1|19812.1|19737.9|19733.9|8481
1639688400000|2021-12-16 21:00:00|19750.4|19746.4|19812.9|19808.9|19816.1|19812.1|19747.3|19743.3|3685
1639695600000|2021-12-16 23:00:00|19803.6|19799.6|19792.6|19788.6|19814.5|19810.5|19784.8|19780.8|764
1639699200000|2021-12-17 00:00:00|19791.1|19787.1|19786.4|19782.4|19792.6|19788.6|19769.2|19765.2|703
1639702800000|2021-12-17 01:00:00|19787.9|19783.9|19806.7|19802.7|19819.2|19815.2|19778.6|19774.6|1284
1639706400000|2021-12-17 02:00:00|19803.6|19799.6|19819.2|19815.2|19825.4|19821.4|19803.6|19799.6|478
1639710000000|2021-12-17 03:00:00|19816.1|19812.1|19834.8|19830.8|19837.9|19833.9|19816.1|19812.1|358
1639713600000|2021-12-17 04:00:00|19833.3|19829.3|19820.8|19816.8|19848.9|19844.9|19812.9|19808.9|456
1639717200000|2021-12-17 05:00:00|19819.2|19815.2|19825.4|19821.4|19831.7|19827.7|19812.9|19808.9|376
1639720800000|2021-12-17 06:00:00|19823.9|19819.9|19830.1|19826.1|19837.9|19833.9|19806.7|19802.7|625
1639724400000|2021-12-17 07:00:00|19828.6|19824.6|19836.4|19832.4|19866.1|19862.1|19825.4|19821.4|1718
1639728000000|2021-12-17 08:00:00|19834.8|19830.8|19809.8|19805.8|19844.2|19840.2|19800.4|19796.4|2104
1639731600000|2021-12-17 09:00:00|19811.4|19807.4|19778.6|19774.6|19852|19848|19775.4|19771.4|2447
1639735200000|2021-12-17 10:00:00|19775.4|19771.4|19828.6|19824.6|19831.7|19827.7|19772.3|19768.3|1321
1639738800000|2021-12-17 11:00:00|19825.4|19821.4|19859.8|19855.8|19872.3|19868.3|19816.1|19812.1|2031
1639742400000|2021-12-17 12:00:00|19856.7|19852.7|19934.8|19930.8|19961.4|19957.4|19856.7|19852.7|4529
1639746000000|2021-12-17 13:00:00|19931.7|19927.7|19919.2|19915.2|19953.6|19949.6|19897.3|19893.3|5836
1639749600000|2021-12-17 14:00:00|19922.3|19918.3|19987.9|19983.9|19997.3|19993.3|19887.9|19883.9|10862
1639753200000|2021-12-17 15:00:00|19991.1|19987.1|19922.3|19918.3|19997.3|19993.3|19917.6|19913.6|15022
1639756800000|2021-12-17 16:00:00|19919.2|19915.2|19978.6|19974.6|19994.2|19990.2|19891.1|19887.1|5683
1639760400000|2021-12-17 17:00:00|19980.1|19976.1|19947.3|19943.3|19984.8|19980.8|19941.1|19937.1|2810
1639764000000|2021-12-17 18:00:00|19948.9|19944.9|19925.4|19921.4|19966.1|19962.1|19912.9|19908.9|5266
1639767600000|2021-12-17 19:00:00|19922.3|19918.3|19966.1|19962.1|19969.2|19965.2|19919.2|19915.2|3409
1639771200000|2021-12-17 20:00:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19937.9|19933.9|4546
1639774800000|2021-12-17 21:00:00|19966.1|19962.1|19986.4|19982.4|20003.6|19999.6|19937.9|19933.9|3847
1639954800000|2021-12-19 23:00:00|20016.1|20012.1|20084.8|20080.8|20091.1|20087.1|20012.9|20008.9|1569
1639958400000|2021-12-20 00:00:00|20081.7|20077.7|20025.4|20021.4|20084.8|20080.8|20019.2|20015.2|1187
1639962000000|2021-12-20 01:00:00|20023.9|20019.9|20047.3|20043.3|20047.3|20043.3|20009.8|20005.8|929
1639965600000|2021-12-20 02:00:00|20048.9|20044.9|20084.8|20080.8|20100.4|20096.4|20041.1|20037.1|1003
1639969200000|2021-12-20 03:00:00|20081.7|20077.7|20092.6|20088.6|20098.9|20094.9|20056.7|20052.7|772
1639972800000|2021-12-20 04:00:00|20094.2|20090.2|20091.1|20087.1|20100.4|20096.4|20087.9|20083.9|202
1639976400000|2021-12-20 05:00:00|20089.5|20085.5|20112.9|20108.9|20119.2|20115.2|20086.4|20082.4|450
1639980000000|2021-12-20 06:00:00|20116.1|20112.1|20112.9|20108.9|20122.3|20118.3|20087.9|20083.9|773
1639983600000|2021-12-20 07:00:00|20114.5|20110.5|20062.9|20058.9|20175.4|20171.4|20059.8|20055.8|2399
1639987200000|2021-12-20 08:00:00|20066.1|20062.1|20062.9|20058.9|20098.9|20094.9|20041.1|20037.1|2875
1639990800000|2021-12-20 09:00:00|20064.5|20060.5|20047.3|20043.3|20087.9|20083.9|20041.1|20037.1|1709
1639994400000|2021-12-20 10:00:00|20050.4|20046.4|19981.7|19977.7|20050.4|20046.4|19962.9|19958.9|2332
1639998000000|2021-12-20 11:00:00|19984.8|19980.8|19981.7|19977.7|20009.8|20005.8|19975.4|19971.4|1209
1640001600000|2021-12-20 12:00:00|19980.1|19976.1|20028.6|20024.6|20036.4|20032.4|19975.4|19971.4|1595
1640005200000|2021-12-20 13:00:00|20022.3|20018.3|19925.4|19921.4|20025.4|20021.4|19897.3|19893.3|5612
1640008800000|2021-12-20 14:00:00|19922.3|19918.3|19884.8|19880.8|19997.3|19993.3|19875.4|19871.4|9340
1640012400000|2021-12-20 15:00:00|19887.9|19883.9|19956.7|19952.7|19972.3|19968.3|19884.8|19880.8|7555
1640016000000|2021-12-20 16:00:00|19955.1|19951.1|19944.2|19940.2|19978.6|19974.6|19900.4|19896.4|5858
1640019600000|2021-12-20 17:00:00|19947.3|19943.3|19900.4|19896.4|19950.4|19946.4|19887.9|19883.9|3117
1640023200000|2021-12-20 18:00:00|19903.6|19899.6|19881.7|19877.7|19922.3|19918.3|19877|19873|3537
1640026800000|2021-12-20 19:00:00|19884.8|19880.8|19856.7|19852.7|19894.2|19890.2|19841.1|19837.1|5736
1640030400000|2021-12-20 20:00:00|19853.6|19849.6|19844.2|19840.2|19853.6|19849.6|19822.3|19818.3|5536
1640034000000|2021-12-20 21:00:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19819.2|19815.2|3024
1640041200000|2021-12-20 23:00:00|19830.1|19826.1|19850.4|19846.4|19853.6|19849.6|19828.6|19824.6|344
1640044800000|2021-12-21 00:00:00|19852|19848|19856.7|19852.7|19861.4|19857.4|19834.8|19830.8|364
1640048400000|2021-12-21 01:00:00|19855.1|19851.1|19828.6|19824.6|19872.3|19868.3|19819.2|19815.2|533
1640052000000|2021-12-21 02:00:00|19827|19823|19808.3|19804.3|19831.7|19827.7|19803.6|19799.6|555
1640055600000|2021-12-21 03:00:00|19809.8|19805.8|19831.7|19827.7|19834.8|19830.8|19803.6|19799.6|479
1640059200000|2021-12-21 04:00:00|19833.3|19829.3|19844.2|19840.2|19847.3|19843.3|19831.7|19827.7|169
1640062800000|2021-12-21 05:00:00|19841.1|19837.1|19812.9|19808.9|19844.2|19840.2|19809.8|19805.8|196
1640066400000|2021-12-21 06:00:00|19811.4|19807.4|19814.5|19810.5|19825.4|19821.4|19809.8|19805.8|439
1640070000000|2021-12-21 07:00:00|19816.1|19812.1|19856.7|19852.7|19858.3|19854.3|19809.8|19805.8|1661
1640073600000|2021-12-21 08:00:00|19859.8|19855.8|19847.3|19843.3|19875.4|19871.4|19828.6|19824.6|2621
1640077200000|2021-12-21 09:00:00|19850.4|19846.4|19822.3|19818.3|19856.7|19852.7|19809.8|19805.8|1034
1640080800000|2021-12-21 10:00:00|19825.4|19821.4|19753.6|19749.6|19825.4|19821.4|19741.1|19737.1|1714
1640084400000|2021-12-21 11:00:00|19750.4|19746.4|19759.8|19755.8|19794.2|19790.2|19737.9|19733.9|2243
1640088000000|2021-12-21 12:00:00|19758.3|19754.3|19741.1|19737.1|19759.8|19755.8|19709.8|19705.8|2667
1640091600000|2021-12-21 13:00:00|19737.9|19733.9|19662.9|19658.9|19750.4|19746.4|19650.4|19646.4|7597
1640095200000|2021-12-21 14:00:00|19664.5|19660.5|19637.9|19633.9|19675.4|19671.4|19603.6|19599.6|8461
1640098800000|2021-12-21 15:00:00|19634.8|19630.8|19612.9|19608.9|19644.2|19640.2|19591.1|19587.1|7562
1640102400000|2021-12-21 16:00:00|19611.4|19607.4|19597.3|19593.3|19625.4|19621.4|19578.6|19574.6|5444
1640106000000|2021-12-21 17:00:00|19600.4|19596.4|19566.1|19562.1|19600.4|19596.4|19566.1|19562.1|7180
1640109600000|2021-12-21 18:00:00|19572.3|19568.3|19675.4|19671.4|19719.2|19715.2|19566.1|19562.1|9475
1640113200000|2021-12-21 19:00:00|19678.6|19674.6|19675.4|19671.4|19687.9|19683.9|19644.2|19640.2|5526
1640116800000|2021-12-21 20:00:00|19678.6|19674.6|19753.6|19749.6|19766.1|19762.1|19672.3|19668.3|7527
1640120400000|2021-12-21 21:00:00|19755.1|19751.1|19791.1|19787.1|19806.7|19802.7|19750.4|19746.4|3888
1640127600000|2021-12-21 23:00:00|19784.8|19780.8|19822.3|19818.3|19822.3|19818.3|19784.8|19780.8|656
1640131200000|2021-12-22 00:00:00|19819.2|19815.2|19775.4|19771.4|19820.8|19816.8|19767.6|19763.6|485
1640134800000|2021-12-22 01:00:00|19773.9|19769.9|19759.8|19755.8|19775.4|19771.4|19753.6|19749.6|340
1640138400000|2021-12-22 02:00:00|19758.3|19754.3|19784.8|19780.8|19794.2|19790.2|19750.4|19746.4|329
1640142000000|2021-12-22 03:00:00|19787.9|19783.9|19766.1|19762.1|19792.6|19788.6|19766.1|19762.1|260
1640145600000|2021-12-22 04:00:00|19767.6|19763.6|19769.2|19765.2|19770.8|19766.8|19756.7|19752.7|99
1640149200000|2021-12-22 05:00:00|19767.6|19763.6|19769.2|19765.2|19791.1|19787.1|19766.1|19762.1|413
1640152800000|2021-12-22 06:00:00|19767.6|19763.6|19777|19773|19794.2|19790.2|19766.1|19762.1|543
1640156400000|2021-12-22 07:00:00|19775.4|19771.4|19766.1|19762.1|19787.9|19783.9|19753.6|19749.6|900
1640160000000|2021-12-22 08:00:00|19762.9|19758.9|19719.2|19715.2|19775.4|19771.4|19706.7|19702.7|1746
1640163600000|2021-12-22 09:00:00|19720.8|19716.8|19712.9|19708.9|19728.6|19724.6|19702|19698|1206
1640167200000|2021-12-22 10:00:00|19714.5|19710.5|19716.1|19712.1|19744.2|19740.2|19712.9|19708.9|1159
1640170800000|2021-12-22 11:00:00|19719.2|19715.2|19731.7|19727.7|19744.2|19740.2|19700.4|19696.4|1382
1640174400000|2021-12-22 12:00:00|19734.8|19730.8|19762.9|19758.9|19762.9|19758.9|19714.5|19710.5|1702
1640178000000|2021-12-22 13:00:00|19759.8|19755.8|19800.4|19796.4|19819.2|19815.2|19734.8|19730.8|4862
1640181600000|2021-12-22 14:00:00|19797.3|19793.3|19797.3|19793.3|19847.3|19843.3|19781.7|19777.7|7351
1640185200000|2021-12-22 15:00:00|19800.4|19796.4|19803.6|19799.6|19806.7|19802.7|19747.3|19743.3|9825
1640188800000|2021-12-22 16:00:00|19802|19798|19809.8|19805.8|19828.6|19824.6|19794.2|19790.2|5516
1640192400000|2021-12-22 17:00:00|19812.9|19808.9|19822.3|19818.3|19825.4|19821.4|19791.1|19787.1|2595
1640196000000|2021-12-22 18:00:00|19820.8|19816.8|19819.2|19815.2|19830.1|19826.1|19806.7|19802.7|1951
1640199600000|2021-12-22 19:00:00|19822.3|19818.3|19825.4|19821.4|19836.4|19832.4|19812.9|19808.9|2299
1640203200000|2021-12-22 20:00:00|19828.6|19824.6|19841.1|19837.1|19847.3|19843.3|19819.2|19815.2|3681
1640206800000|2021-12-22 21:00:00|19844.2|19840.2|19844.2|19840.2|19856.7|19852.7|19834.8|19830.8|1903
1640214000000|2021-12-22 23:00:00|19837.9|19833.9|19844.2|19840.2|19852|19848|19837.9|19833.9|209
1640217600000|2021-12-23 00:00:00|19845.8|19841.8|19856.7|19852.7|19859.8|19855.8|19841.1|19837.1|420
1640221200000|2021-12-23 01:00:00|19859.8|19855.8|19856.7|19852.7|19867.6|19863.6|19852|19848|247
1640224800000|2021-12-23 02:00:00|19855.1|19851.1|19853.6|19849.6|19861.4|19857.4|19844.2|19840.2|165
1640228400000|2021-12-23 03:00:00|19850.4|19846.4|19850.4|19846.4|19853.6|19849.6|19837.9|19833.9|300
1640232000000|2021-12-23 04:00:00|19852|19848|19841.1|19837.1|19853.6|19849.6|19836.4|19832.4|109
1640235600000|2021-12-23 05:00:00|19839.5|19835.5|19831.7|19827.7|19841.1|19837.1|19825.4|19821.4|223
1640239200000|2021-12-23 06:00:00|19830.1|19826.1|19823.9|19819.9|19831.7|19827.7|19819.2|19815.2|223
1640242800000|2021-12-23 07:00:00|19825.4|19821.4|19816.1|19812.1|19841.1|19837.1|19806.7|19802.7|623
1640246400000|2021-12-23 08:00:00|19812.9|19808.9|19797.3|19793.3|19822.3|19818.3|19794.2|19790.2|1449
1640250000000|2021-12-23 09:00:00|19800.4|19796.4|19809.8|19805.8|19825.4|19821.4|19794.2|19790.2|915
1640253600000|2021-12-23 10:00:00|19812.9|19808.9|19781.7|19777.7|19812.9|19808.9|19777|19773|1350
1640257200000|2021-12-23 11:00:00|19783.3|19779.3|19791.1|19787.1|19800.4|19796.4|19775.4|19771.4|1232
1640260800000|2021-12-23 12:00:00|19787.9|19783.9|19781.7|19777.7|19791.1|19787.1|19766.1|19762.1|1279
1640264400000|2021-12-23 13:00:00|19778.6|19774.6|19825.4|19821.4|19831.7|19827.7|19762.9|19758.9|4708
1640268000000|2021-12-23 14:00:00|19823.9|19819.9|19683.3|19679.3|19844.2|19840.2|19662.9|19658.9|8577
1640271600000|2021-12-23 15:00:00|19681.7|19677.7|19625.4|19621.4|19687.9|19683.9|19612.9|19608.9|8507
1640275200000|2021-12-23 16:00:00|19628.6|19624.6|19653.6|19649.6|19681.7|19677.7|19622.3|19618.3|3863
1640278800000|2021-12-23 17:00:00|19656.7|19652.7|19637.9|19633.9|19659.8|19655.8|19634.8|19630.8|2403
1640282400000|2021-12-23 18:00:00|19636.4|19632.4|19634.8|19630.8|19650.4|19646.4|19634.8|19630.8|2510
1640286000000|2021-12-23 19:00:00|19636.4|19632.4|19652|19648|19652|19648|19636.4|19632.4|1094
1640289600000|2021-12-23 20:00:00|19650.4|19646.4|19672.3|19668.3|19675.4|19671.4|19650.4|19646.4|1229
1640293200000|2021-12-23 21:00:00|19673.9|19669.9|19664.5|19660.5|19675.4|19671.4|19653.6|19649.6|923
1640559600000|2021-12-26 23:00:00|19667.6|19663.6|19687.9|19683.9|19691.1|19687.1|19653.6|19649.6|550
1640563200000|2021-12-27 00:00:00|19689.5|19685.5|19691.1|19687.1|19703.6|19699.6|19684.8|19680.8|684
1640566800000|2021-12-27 01:00:00|19694.2|19690.2|19692.6|19688.6|19702|19698|19691.1|19687.1|281
1640570400000|2021-12-27 02:00:00|19691.1|19687.1|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|167
1640574000000|2021-12-27 03:00:00|19692.6|19688.6|19691.1|19687.1|19703.6|19699.6|19691.1|19687.1|159
1640577600000|2021-12-27 04:00:00|19689.5|19685.5|19691.1|19687.1|19695.8|19691.8|19684.8|19680.8|78
1640581200000|2021-12-27 05:00:00|19694.2|19690.2|19709.8|19705.8|19712.9|19708.9|19689.5|19685.5|300
1640584800000|2021-12-27 06:00:00|19708.3|19704.3|19719.2|19715.2|19722.3|19718.3|19708.3|19704.3|224
1640588400000|2021-12-27 07:00:00|19720.8|19716.8|19697.3|19693.3|19727|19723|19692.6|19688.6|354
1640592000000|2021-12-27 08:00:00|19698.9|19694.9|19680.1|19676.1|19698.9|19694.9|19661.4|19657.4|454
1640595600000|2021-12-27 09:00:00|19681.7|19677.7|19678.6|19674.6|19692.6|19688.6|19666.1|19662.1|480
1640599200000|2021-12-27 10:00:00|19677|19673|19672.3|19668.3|19691.1|19687.1|19666.1|19662.1|219
1640602800000|2021-12-27 11:00:00|19673.9|19669.9|19684.8|19680.8|19687.9|19683.9|19666.1|19662.1|773
1640606400000|2021-12-27 12:00:00|19683.3|19679.3|19675.4|19671.4|19697.3|19693.3|19666.1|19662.1|1670
1640610000000|2021-12-27 13:00:00|19672.3|19668.3|19697.3|19693.3|19697.3|19693.3|19666.1|19662.1|1907
1640613600000|2021-12-27 14:00:00|19695.8|19691.8|19691.1|19687.1|19717.6|19713.6|19647.3|19643.3|5922
1640617200000|2021-12-27 15:00:00|19687.9|19683.9|19706.7|19702.7|19712.9|19708.9|19648.9|19644.9|4065
1640620800000|2021-12-27 16:00:00|19709.8|19705.8|19706.7|19702.7|19731.7|19727.7|19697.3|19693.3|2638
1640624400000|2021-12-27 17:00:00|19708.3|19704.3|19712.9|19708.9|19722.3|19718.3|19681.7|19677.7|2104
1640628000000|2021-12-27 18:00:00|19714.5|19710.5|19684.8|19680.8|19734.8|19730.8|19681.7|19677.7|2752
1640631600000|2021-12-27 19:00:00|19687.9|19683.9|19706.7|19702.7|19719.2|19715.2|19687.9|19683.9|1932
1640635200000|2021-12-27 20:00:00|19709.8|19705.8|19716.1|19712.1|19722.3|19718.3|19694.2|19690.2|2190
1640638800000|2021-12-27 21:00:00|19712.9|19708.9|19712.9|19708.9|19731.7|19727.7|19706.7|19702.7|1875
1640646000000|2021-12-27 23:00:00|19711.4|19707.4|19722.3|19718.3|19722.3|19718.3|19706.7|19702.7|107
1640649600000|2021-12-28 00:00:00|19719.2|19715.2|19700.4|19696.4|19722.3|19718.3|19691.1|19687.1|379
1640653200000|2021-12-28 01:00:00|19702|19698|19712.9|19708.9|19716.1|19712.1|19698.9|19694.9|243
1640656800000|2021-12-28 02:00:00|19714.5|19710.5|19716.1|19712.1|19720.8|19716.8|19712.9|19708.9|141
1640660400000|2021-12-28 03:00:00|19717.6|19713.6|19728.6|19724.6|19731.7|19727.7|19716.1|19712.1|114
1640664000000|2021-12-28 04:00:00|19730.1|19726.1|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|118
1640667600000|2021-12-28 05:00:00|19731.7|19727.7|19731.7|19727.7|19744.2|19740.2|19728.6|19724.6|344
1640671200000|2021-12-28 06:00:00|19730.1|19726.1|19722.3|19718.3|19737.9|19733.9|19722.3|19718.3|183
1640674800000|2021-12-28 07:00:00|19725.4|19721.4|19706.7|19702.7|19736.4|19732.4|19702|19698|268
1640678400000|2021-12-28 08:00:00|19708.3|19704.3|19723.9|19719.9|19728.6|19724.6|19678.6|19674.6|619
1640682000000|2021-12-28 09:00:00|19725.4|19721.4|19697.3|19693.3|19731.7|19727.7|19694.2|19690.2|401
1640685600000|2021-12-28 10:00:00|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|12
1640689200000|2021-12-28 11:00:00|19684.8|19680.8|19687.9|19683.9|19703.6|19699.6|19672.3|19668.3|618
1640692800000|2021-12-28 12:00:00|19684.8|19680.8|19700.4|19696.4|19705.1|19701.1|19666.1|19662.1|741
1640696400000|2021-12-28 13:00:00|19698.9|19694.9|19800.4|19796.4|19805.1|19801.1|19691.1|19687.1|4152
1640700000000|2021-12-28 14:00:00|19803.6|19799.6|19794.2|19790.2|19834.8|19830.8|19775.4|19771.4|5789
1640703600000|2021-12-28 15:00:00|19791.1|19787.1|19769.2|19765.2|19816.1|19812.1|19762.9|19758.9|3398
1640707200000|2021-12-28 16:00:00|19772.3|19768.3|19762.9|19758.9|19791.1|19787.1|19759.8|19755.8|3231
1640710800000|2021-12-28 17:00:00|19764.5|19760.5|19731.7|19727.7|19791.1|19787.1|19728.6|19724.6|2191
1640714400000|2021-12-28 18:00:00|19730.1|19726.1|19650.4|19646.4|19734.8|19730.8|19606.7|19602.7|5634
1640718000000|2021-12-28 19:00:00|19653.6|19649.6|19656.7|19652.7|19681.7|19677.7|19650.4|19646.4|3224
1640721600000|2021-12-28 20:00:00|19655.1|19651.1|19644.2|19640.2|19667.6|19663.6|19630.1|19626.1|3082
1640725200000|2021-12-28 21:00:00|19641.1|19637.1|19656.7|19652.7|19659.8|19655.8|19641.1|19637.1|1493
1640732400000|2021-12-28 23:00:00|19662.9|19658.9|19678.6|19674.6|19678.6|19674.6|19659.8|19655.8|266
1640736000000|2021-12-29 00:00:00|19677|19673|19669.2|19665.2|19681.7|19677.7|19667.6|19663.6|148
1640739600000|2021-12-29 01:00:00|19672.3|19668.3|19678.6|19674.6|19694.2|19690.2|19672.3|19668.3|228
1640743200000|2021-12-29 02:00:00|19680.1|19676.1|19692.6|19688.6|19697.3|19693.3|19677|19673|189
1640746800000|2021-12-29 03:00:00|19694.2|19690.2|19677|19673|19695.8|19691.8|19675.4|19671.4|276
1640750400000|2021-12-29 04:00:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19675.4|19671.4|93
1640754000000|2021-12-29 05:00:00|19678.6|19674.6|19678.6|19674.6|19689.5|19685.5|19672.3|19668.3|121
1640757600000|2021-12-29 06:00:00|19675.4|19671.4|19681.7|19677.7|19694.2|19690.2|19673.9|19669.9|186
1640761200000|2021-12-29 07:00:00|19680.1|19676.1|19666.1|19662.1|19691.1|19687.1|19656.7|19652.7|817
1640764800000|2021-12-29 08:00:00|19669.2|19665.2|19637.9|19633.9|19675.4|19671.4|19631.7|19627.7|1736
1640768400000|2021-12-29 09:00:00|19641.1|19637.1|19616.1|19612.1|19644.2|19640.2|19609.8|19605.8|990
1640772000000|2021-12-29 10:00:00|19612.9|19608.9|19594.2|19590.2|19616.1|19612.1|19581.7|19577.7|1705
1640775600000|2021-12-29 11:00:00|19591.1|19587.1|19600.4|19596.4|19606.7|19602.7|19584.8|19580.8|725
1640779200000|2021-12-29 12:00:00|19603.6|19599.6|19578.6|19574.6|19612.9|19608.9|19575.4|19571.4|1119
1640782800000|2021-12-29 13:00:00|19575.4|19571.4|19503.6|19499.6|19584.8|19580.8|19450.4|19446.4|7453
1640786400000|2021-12-29 14:00:00|19506.7|19502.7|19503.6|19499.6|19519.2|19515.2|19450.4|19446.4|10446
1640790000000|2021-12-29 15:00:00|19500.4|19496.4|19450.4|19446.4|19512.9|19508.9|19450.4|19446.4|6825
1640793600000|2021-12-29 16:00:00|19453.6|19449.6|19447.3|19443.3|19472.3|19468.3|19406.7|19402.7|6110
1640797200000|2021-12-29 17:00:00|19450.4|19446.4|19444.2|19440.2|19469.2|19465.2|19431.7|19427.7|3667
1640800800000|2021-12-29 18:00:00|19447.3|19443.3|19459.8|19455.8|19462.9|19458.9|19403.6|19399.6|4165
1640804400000|2021-12-29 19:00:00|19456.7|19452.7|19459.8|19455.8|19472.3|19468.3|19444.2|19440.2|2950
1640808000000|2021-12-29 20:00:00|19458.3|19454.3|19434.8|19430.8|19458.3|19454.3|19416.1|19412.1|4390
1640811600000|2021-12-29 21:00:00|19431.7|19427.7|19427|19423|19434.8|19430.8|19402|19398|1985
1640818800000|2021-12-29 23:00:00|19433.3|19429.3|19434.8|19430.8|19450.4|19446.4|19428.6|19424.6|495
1640822400000|2021-12-30 00:00:00|19431.7|19427.7|19420.8|19416.8|19439.5|19435.5|19419.2|19415.2|487
1640826000000|2021-12-30 01:00:00|19419.2|19415.2|19431.7|19427.7|19444.2|19440.2|19412.9|19408.9|531
1640829600000|2021-12-30 02:00:00|19430.1|19426.1|19433.3|19429.3|19439.5|19435.5|19412.9|19408.9|429
1640833200000|2021-12-30 03:00:00|19434.8|19430.8|19431.7|19427.7|19447.3|19443.3|19422.3|19418.3|461
1640836800000|2021-12-30 04:00:00|19430.1|19426.1|19430.1|19426.1|19441.1|19437.1|19423.9|19419.9|115
1640840400000|2021-12-30 05:00:00|19431.7|19427.7|19441.1|19437.1|19442.6|19438.6|19430.1|19426.1|172
1640844000000|2021-12-30 06:00:00|19444.2|19440.2|19434.8|19430.8|19450.4|19446.4|19425.4|19421.4|349
1640847600000|2021-12-30 07:00:00|19436.4|19432.4|19458.3|19454.3|19459.8|19455.8|19433.3|19429.3|566
1640851200000|2021-12-30 08:00:00|19459.8|19455.8|19475.4|19471.4|19478.6|19474.6|19431.7|19427.7|1518
1640854800000|2021-12-30 09:00:00|19472.3|19468.3|19503.6|19499.6|19503.6|19499.6|19462.9|19458.9|1483
1640858400000|2021-12-30 10:00:00|19500.4|19496.4|19481.7|19477.7|19509.8|19505.8|19472.3|19468.3|1066
1640862000000|2021-12-30 11:00:00|19484.8|19480.8|19478.6|19474.6|19487.9|19483.9|19466.1|19462.1|748
1640865600000|2021-12-30 12:00:00|19475.4|19471.4|19494.2|19490.2|19494.2|19490.2|19466.1|19462.1|1278
1640869200000|2021-12-30 13:00:00|19491.1|19487.1|19528.6|19524.6|19537.9|19533.9|19437.9|19433.9|6277
1640872800000|2021-12-30 14:00:00|19531.7|19527.7|19437.9|19433.9|19534.8|19530.8|19434.8|19430.8|4757
1640876400000|2021-12-30 15:00:00|19441.1|19437.1|19459.8|19455.8|19475.4|19471.4|19400.4|19396.4|5265
1640880000000|2021-12-30 16:00:00|19458.3|19454.3|19481.7|19477.7|19500.4|19496.4|19450.4|19446.4|4122
1640883600000|2021-12-30 17:00:00|19484.8|19480.8|19531.7|19527.7|19544.2|19540.2|19484.8|19480.8|3598
1640887200000|2021-12-30 18:00:00|19528.6|19524.6|19547.3|19543.3|19556.7|19552.7|19516.1|19512.1|3357
1640890800000|2021-12-30 19:00:00|19544.2|19540.2|19559.8|19555.8|19572.3|19568.3|19537.9|19533.9|3132
1640894400000|2021-12-30 20:00:00|19562.9|19558.9|19587.9|19583.9|19597.3|19593.3|19534.8|19530.8|5527
1640898000000|2021-12-30 21:00:00|19584.8|19580.8|19573.9|19569.9|19608.3|19604.3|19559.8|19555.8|3232
1640905200000|2021-12-30 23:00:00|19556.7|19552.7|19570.8|19566.8|19581.7|19577.7|19556.7|19552.7|179
1640908800000|2021-12-31 00:00:00|19572.3|19568.3|19578.6|19574.6|19591.1|19587.1|19572.3|19568.3|163
1640912400000|2021-12-31 01:00:00|19577|19573|19572.3|19568.3|19594.2|19590.2|19555.1|19551.1|408
1640916000000|2021-12-31 02:00:00|19573.9|19569.9|19570.8|19566.8|19581.7|19577.7|19569.2|19565.2|61
1640919600000|2021-12-31 03:00:00|19569.2|19565.2|19553.6|19549.6|19569.2|19565.2|19553.6|19549.6|138
1640923200000|2021-12-31 04:00:00|19552|19548|19547.3|19543.3|19556.7|19552.7|19544.2|19540.2|90
1640926800000|2021-12-31 05:00:00|19545.8|19541.8|19552|19548|19552|19548|19541.1|19537.1|68
1640930400000|2021-12-31 06:00:00|19550.4|19546.4|19544.2|19540.2|19550.4|19546.4|19537.9|19533.9|71
1640934000000|2021-12-31 07:00:00|19545.8|19541.8|19533.3|19529.3|19552|19548|19522.3|19518.3|350
1640937600000|2021-12-31 08:00:00|19531.7|19527.7|19562.9|19558.9|19566.1|19562.1|19516.1|19512.1|716
1640941200000|2021-12-31 09:00:00|19566.1|19562.1|19575.4|19571.4|19575.4|19571.4|19556.7|19552.7|528
1640944800000|2021-12-31 10:00:00|19577|19573|19578.6|19574.6|19581.7|19577.7|19556.7|19552.7|334
1640948400000|2021-12-31 11:00:00|19580.1|19576.1|19587.9|19583.9|19600.4|19596.4|19575.4|19571.4|426
1640952000000|2021-12-31 12:00:00|19598.9|19594.9|19597.3|19593.3|19625.4|19621.4|19594.2|19590.2|1560
1640955600000|2021-12-31 13:00:00|19598.9|19594.9|19614.5|19610.5|19625.4|19621.4|19591.1|19587.1|3498
1640959200000|2021-12-31 14:00:00|19616.1|19612.1|19553.6|19549.6|19622.3|19618.3|19531.7|19527.7|5538
1640962800000|2021-12-31 15:00:00|19550.4|19546.4|19650.4|19646.4|19656.7|19652.7|19544.2|19540.2|8645
1640966400000|2021-12-31 16:00:00|19647.3|19643.3|19619.2|19615.2|19669.2|19665.2|19569.2|19565.2|6026
1640970000000|2021-12-31 17:00:00|19620.8|19616.8|19709.8|19705.8|19737.9|19733.9|19609.8|19605.8|18665
1640973600000|2021-12-31 18:00:00|19706.7|19702.7|19650.4|19646.4|19712.9|19708.9|19631.7|19627.7|9332
1640977200000|2021-12-31 19:00:00|19652|19648|19633.3|19629.3|19658.3|19654.3|19628.6|19624.6|2131
1640980800000|2021-12-31 20:00:00|19634.8|19630.8|19612.9|19608.9|19653.6|19649.6|19609.8|19605.8|1969
1640984400000|2021-12-31 21:00:00|19616.1|19612.1|19619.2|19615.2|19631.7|19627.7|19612.9|19608.9|1082
1641164400000|2022-01-02 23:00:00|19609.8|19605.8|19637.9|19633.9|19641.1|19637.1|19591.1|19587.1|588
1641168000000|2022-01-03 00:00:00|19634.8|19630.8|19653.6|19649.6|19653.6|19649.6|19619.2|19615.2|317
1641171600000|2022-01-03 01:00:00|19652|19648|19653.6|19649.6|19656.7|19652.7|19637.9|19633.9|296
1641175200000|2022-01-03 02:00:00|19656.7|19652.7|19642.6|19638.6|19656.7|19652.7|19637.9|19633.9|252
1641178800000|2022-01-03 03:00:00|19641.1|19637.1|19631.7|19627.7|19647.3|19643.3|19628.6|19624.6|118
1641182400000|2022-01-03 04:00:00|19630.1|19626.1|19634.8|19630.8|19634.8|19630.8|19619.2|19615.2|118
1641186000000|2022-01-03 05:00:00|19633.3|19629.3|19622.3|19618.3|19634.8|19630.8|19617.6|19613.6|185
1641189600000|2022-01-03 06:00:00|19620.8|19616.8|19622.3|19618.3|19625.4|19621.4|19616.1|19612.1|222
1641193200000|2022-01-03 07:00:00|19620.8|19616.8|19606.7|19602.7|19625.4|19621.4|19606.7|19602.7|327
1641196800000|2022-01-03 08:00:00|19608.3|19604.3|19591.1|19587.1|19611.4|19607.4|19553.6|19549.6|1860
1641200400000|2022-01-03 09:00:00|19587.9|19583.9|19608.3|19604.3|19609.8|19605.8|19575.4|19571.4|952
1641204000000|2022-01-03 10:00:00|19609.8|19605.8|19581.7|19577.7|19622.3|19618.3|19575.4|19571.4|673
1641207600000|2022-01-03 11:00:00|19578.6|19574.6|19581.7|19577.7|19594.2|19590.2|19562.9|19558.9|1073
1641211200000|2022-01-03 12:00:00|19584.8|19580.8|19591.1|19587.1|19606.7|19602.7|19572.3|19568.3|1921
1641214800000|2022-01-03 13:00:00|19587.9|19583.9|19428.6|19424.6|19625.4|19621.4|19425.4|19421.4|8492
1641218400000|2022-01-03 14:00:00|19431.7|19427.7|19394.2|19390.2|19472.3|19468.3|19387.9|19383.9|9779
1641222000000|2022-01-03 15:00:00|19391.1|19387.1|19378.6|19374.6|19447.3|19443.3|19369.2|19365.2|9502
1641225600000|2022-01-03 16:00:00|19380.1|19376.1|19278.6|19274.6|19380.1|19376.1|19269.2|19265.2|8642
1641229200000|2022-01-03 17:00:00|19281.7|19277.7|19253.6|19249.6|19297.3|19293.3|19244.2|19240.2|5518
1641232800000|2022-01-03 18:00:00|19250.4|19246.4|19212.9|19208.9|19256.7|19252.7|19206.7|19202.7|3929
1641236400000|2022-01-03 19:00:00|19209.8|19205.8|19223.9|19219.9|19244.2|19240.2|19197.3|19193.3|6280
1641240000000|2022-01-03 20:00:00|19225.4|19221.4|19125.4|19121.4|19237.9|19233.9|19125.4|19121.4|10568
1641243600000|2022-01-03 21:00:00|19119.2|19115.2|19191.1|19187.1|19197.3|19193.3|19119.2|19115.2|5360
1641250800000|2022-01-03 23:00:00|19206.7|19202.7|19236.4|19232.4|19239.5|19235.5|19203.6|19199.6|816
1641254400000|2022-01-04 00:00:00|19234.8|19230.8|19233.3|19229.3|19252|19248|19225.4|19221.4|732
1641258000000|2022-01-04 01:00:00|19234.8|19230.8|19219.2|19215.2|19234.8|19230.8|19191.1|19187.1|1102
1641261600000|2022-01-04 02:00:00|19220.8|19216.8|19225.4|19221.4|19245.8|19241.8|19219.2|19215.2|672
1641265200000|2022-01-04 03:00:00|19227|19223|19194.2|19190.2|19231.7|19227.7|19184.8|19180.8|665
1641268800000|2022-01-04 04:00:00|19192.6|19188.6|19209.8|19205.8|19212.9|19208.9|19187.9|19183.9|443
1641272400000|2022-01-04 05:00:00|19208.3|19204.3|19206.7|19202.7|19222.3|19218.3|19197.3|19193.3|401
1641276000000|2022-01-04 06:00:00|19208.3|19204.3|19198.9|19194.9|19209.8|19205.8|19191.1|19187.1|332
1641279600000|2022-01-04 07:00:00|19197.3|19193.3|19231.7|19227.7|19237.9|19233.9|19191.1|19187.1|1359
1641283200000|2022-01-04 08:00:00|19230.1|19226.1|19178.6|19174.6|19231.7|19227.7|19169.2|19165.2|2987
1641286800000|2022-01-04 09:00:00|19181.7|19177.7|19231.7|19227.7|19234.8|19230.8|19161.4|19157.4|2800
1641290400000|2022-01-04 10:00:00|19233.3|19229.3|19203.6|19199.6|19247.3|19243.3|19194.2|19190.2|2209
1641294000000|2022-01-04 11:00:00|19202|19198|19191.1|19187.1|19241.1|19237.1|19178.6|19174.6|3016
1641297600000|2022-01-04 12:00:00|19184.8|19180.8|19091.1|19087.1|19212.9|19208.9|19072.3|19068.3|5639
1641301200000|2022-01-04 13:00:00|19087.9|19083.9|19103.6|19099.6|19125.4|19121.4|19023.9|19019.9|11089
1641304800000|2022-01-04 14:00:00|19102|19098|19067.6|19063.6|19116.1|19112.1|19025.4|19021.4|8503
1641308400000|2022-01-04 15:00:00|19069.2|19065.2|18969.2|18965.2|19100.4|19096.4|18959.8|18955.8|12580
1641312000000|2022-01-04 16:00:00|18978.6|18974.6|18966.1|18962.1|19006.7|19002.7|18922.3|18918.3|13466
1641315600000|2022-01-04 17:00:00|18962.9|18958.9|18969.2|18965.2|18972.3|18968.3|18942.6|18938.6|4371
1641319200000|2022-01-04 18:00:00|18972.3|18968.3|19006.7|19002.7|19009.8|19005.8|18972.3|18968.3|4249
1641322800000|2022-01-04 19:00:00|19009.8|19005.8|19003.6|18999.6|19022.3|19018.3|18984.8|18980.8|5368
1641326400000|2022-01-04 20:00:00|19006.7|19002.7|19037.9|19033.9|19044.2|19040.2|18975.4|18971.4|10835
1641330000000|2022-01-04 21:00:00|19041.1|19037.1|19039.5|19035.5|19087.9|19083.9|19022.3|19018.3|6532
1641337200000|2022-01-04 23:00:00|19052|19048|19034.8|19030.8|19053.6|19049.6|19028.6|19024.6|560
1641340800000|2022-01-05 00:00:00|19036.4|19032.4|19044.2|19040.2|19062.9|19058.9|19034.8|19030.8|1105
1641344400000|2022-01-05 01:00:00|19042.6|19038.6|19077|19073|19087.9|19083.9|19041.1|19037.1|959
1641348000000|2022-01-05 02:00:00|19075.4|19071.4|19087.9|19083.9|19100.4|19096.4|19066.1|19062.1|810
1641351600000|2022-01-05 03:00:00|19089.5|19085.5|19081.7|19077.7|19091.1|19087.1|19078.6|19074.6|824
1641355200000|2022-01-05 04:00:00|19083.3|19079.3|19087.9|19083.9|19100.4|19096.4|19075.4|19071.4|786
1641358800000|2022-01-05 05:00:00|19086.4|19082.4|19106.7|19102.7|19111.4|19107.4|19081.7|19077.7|588
1641362400000|2022-01-05 06:00:00|19108.3|19104.3|19109.8|19105.8|19116.1|19112.1|19103.6|19099.6|598
1641366000000|2022-01-05 07:00:00|19108.3|19104.3|19078.6|19074.6|19116.1|19112.1|19075.4|19071.4|1169
1641369600000|2022-01-05 08:00:00|19075.4|19071.4|19066.1|19062.1|19103.6|19099.6|19053.6|19049.6|2759
1641373200000|2022-01-05 09:00:00|19069.2|19065.2|19106.7|19102.7|19125.4|19121.4|19069.2|19065.2|2345
1641376800000|2022-01-05 10:00:00|19103.6|19099.6|19116.1|19112.1|19128.6|19124.6|19100.4|19096.4|1522
1641380400000|2022-01-05 11:00:00|19114.5|19110.5|19084.8|19080.8|19116.1|19112.1|19084.8|19080.8|1811
1641384000000|2022-01-05 12:00:00|19087.9|19083.9|19066.1|19062.1|19094.2|19090.2|19037.9|19033.9|3896
1641387600000|2022-01-05 13:00:00|19069.2|19065.2|19091.1|19087.1|19094.2|19090.2|19016.1|19012.1|7031
1641391200000|2022-01-05 14:00:00|19087.9|19083.9|19062.9|19058.9|19100.4|19096.4|19053.6|19049.6|6242
1641394800000|2022-01-05 15:00:00|19066.1|19062.1|19055.1|19051.1|19097.3|19093.3|19037.9|19033.9|7231
1641398400000|2022-01-05 16:00:00|19056.7|19052.7|18987.9|18983.9|19059.8|19055.8|18966.1|18962.1|12835
1641402000000|2022-01-05 17:00:00|18989.5|18985.5|18978.6|18974.6|18991.1|18987.1|18950.4|18946.4|5078
1641405600000|2022-01-05 18:00:00|18975.4|18971.4|18959.8|18955.8|18994.2|18990.2|18959.8|18955.8|4039
1641409200000|2022-01-05 19:00:00|18958.3|18954.3|18972.3|18968.3|18994.2|18990.2|18916.1|18912.1|13010
1641412800000|2022-01-05 20:00:00|18975.4|18971.4|18953.6|18949.6|18997.3|18993.3|18925.4|18921.4|12501
1641416400000|2022-01-05 21:00:00|18950.4|18946.4|18934.8|18930.8|18987.9|18983.9|18931.7|18927.7|4877
1641423600000|2022-01-05 23:00:00|18941.1|18937.1|18950.4|18946.4|18977|18973|18937.9|18933.9|534
1641427200000|2022-01-06 00:00:00|18956.7|18952.7|18953.6|18949.6|18991.1|18987.1|18950.4|18946.4|984
1641430800000|2022-01-06 01:00:00|18950.4|18946.4|19006.7|19002.7|19012.9|19008.9|18939.5|18935.5|1075
1641434400000|2022-01-06 02:00:00|19008.3|19004.3|18945.8|18941.8|19019.2|19015.2|18944.2|18940.2|1352
1641438000000|2022-01-06 03:00:00|18944.2|18940.2|18916.1|18912.1|18947.3|18943.3|18906.7|18902.7|1328
1641441600000|2022-01-06 04:00:00|18919.2|18915.2|18878.6|18874.6|18936.4|18932.4|18878.6|18874.6|1019
1641445200000|2022-01-06 05:00:00|18875.4|18871.4|18887.9|18883.9|18906.7|18902.7|18856.7|18852.7|1218
1641448800000|2022-01-06 06:00:00|18886.4|18882.4|18889.5|18885.5|18900.4|18896.4|18869.2|18865.2|1084
1641452400000|2022-01-06 07:00:00|18891.1|18887.1|18872.3|18868.3|18916.1|18912.1|18872.3|18868.3|2372
1641456000000|2022-01-06 08:00:00|18875.4|18871.4|18859.8|18855.8|18881.7|18877.7|18831.7|18827.7|3699
1641459600000|2022-01-06 09:00:00|18861.4|18857.4|18875.4|18871.4|18884.8|18880.8|18850.4|18846.4|1900
1641463200000|2022-01-06 10:00:00|18873.9|18869.9|18803.6|18799.6|18878.6|18874.6|18803.6|18799.6|2375
1641466800000|2022-01-06 11:00:00|18805.1|18801.1|18837.9|18833.9|18850.4|18846.4|18803.6|18799.6|2341
1641470400000|2022-01-06 12:00:00|18834.8|18830.8|18842.6|18838.6|18850.4|18846.4|18800.4|18796.4|3851
1641474000000|2022-01-06 13:00:00|18844.2|18840.2|18912.9|18908.9|18937.9|18933.9|18841.1|18837.1|8904
1641477600000|2022-01-06 14:00:00|18914.5|18910.5|18891.1|18887.1|18934.8|18930.8|18869.2|18865.2|9263
1641481200000|2022-01-06 15:00:00|18903.6|18899.6|18897.3|18893.3|18931.7|18927.7|18869.2|18865.2|9440
1641484800000|2022-01-06 16:00:00|18894.2|18890.2|18878.6|18874.6|18931.7|18927.7|18878.6|18874.6|5969
1641488400000|2022-01-06 17:00:00|18881.7|18877.7|18956.7|18952.7|18975.4|18971.4|18875.4|18871.4|6528
1641492000000|2022-01-06 18:00:00|18959.8|18955.8|18962.9|18958.9|18987.9|18983.9|18950.4|18946.4|6920
1641495600000|2022-01-06 19:00:00|18964.5|18960.5|18969.2|18965.2|18994.2|18990.2|18956.7|18952.7|5267
1641499200000|2022-01-06 20:00:00|18966.1|18962.1|19009.8|19005.8|19022.3|19018.3|18959.8|18955.8|7596
1641502800000|2022-01-06 21:00:00|19006.7|19002.7|19019.2|19015.2|19020.8|19016.8|18987.9|18983.9|5416
1641510000000|2022-01-06 23:00:00|19003.6|18999.6|19017.6|19013.6|19019.2|19015.2|19000.4|18996.4|444
1641513600000|2022-01-07 00:00:00|19019.2|19015.2|19017.6|19013.6|19019.2|19015.2|19000.4|18996.4|676
1641517200000|2022-01-07 01:00:00|19019.2|19015.2|19031.7|19027.7|19053.6|19049.6|19016.1|19012.1|1166
1641520800000|2022-01-07 02:00:00|19036.4|19032.4|19012.9|19008.9|19044.2|19040.2|18987.9|18983.9|985
1641524400000|2022-01-07 03:00:00|19011.4|19007.4|19016.1|19012.1|19022.3|19018.3|19000.4|18996.4|481
1641528000000|2022-01-07 04:00:00|19019.2|19015.2|19003.6|18999.6|19028.6|19024.6|19000.4|18996.4|601
1641531600000|2022-01-07 05:00:00|19000.4|18996.4|18992.6|18988.6|19014.5|19010.5|18991.1|18987.1|333
1641535200000|2022-01-07 06:00:00|18994.2|18990.2|18980.1|18976.1|18997.3|18993.3|18978.6|18974.6|538
1641538800000|2022-01-07 07:00:00|18981.7|18977.7|19009.8|19005.8|19012.9|19008.9|18969.2|18965.2|1305
1641542400000|2022-01-07 08:00:00|19003.6|18999.6|18987.9|18983.9|19006.7|19002.7|18978.6|18974.6|2824
1641546000000|2022-01-07 09:00:00|18984.8|18980.8|18998.9|18994.9|19012.9|19008.9|18969.2|18965.2|1275
1641549600000|2022-01-07 10:00:00|18997.3|18993.3|19000.4|18996.4|19012.9|19008.9|18984.8|18980.8|1447
1641553200000|2022-01-07 11:00:00|18998.9|18994.9|18987.9|18983.9|19009.8|19005.8|18975.4|18971.4|1269
1641556800000|2022-01-07 12:00:00|18984.8|18980.8|18978.6|18974.6|19022.3|19018.3|18972.3|18968.3|2736
1641560400000|2022-01-07 13:00:00|18975.4|18971.4|18909.8|18905.8|18984.8|18980.8|18864.5|18860.5|11558
1641564000000|2022-01-07 14:00:00|18912.9|18908.9|18912.9|18908.9|18997.3|18993.3|18903.6|18899.6|12504
1641567600000|2022-01-07 15:00:00|18909.8|18905.8|18831.7|18827.7|18937.9|18933.9|18822.3|18818.3|10559
1641571200000|2022-01-07 16:00:00|18834.8|18830.8|18828.6|18824.6|18866.1|18862.1|18781.7|18777.7|10213
1641574800000|2022-01-07 17:00:00|18825.4|18821.4|18872.3|18868.3|18878.6|18874.6|18822.3|18818.3|5326
1641578400000|2022-01-07 18:00:00|18870.8|18866.8|18906.7|18902.7|18919.2|18915.2|18864.5|18860.5|5927
1641582000000|2022-01-07 19:00:00|18903.6|18899.6|18875.4|18871.4|18906.7|18902.7|18859.8|18855.8|5059
1641585600000|2022-01-07 20:00:00|18872.3|18868.3|18872.3|18868.3|18894.2|18890.2|18859.8|18855.8|4492
1641589200000|2022-01-07 21:00:00|18869.2|18865.2|18869.2|18865.2|18880.1|18876.1|18856.7|18852.7|3299
1641769200000|2022-01-09 23:00:00|18836.4|18832.4|18842.6|18838.6|18856.7|18852.7|18803.6|18799.6|752
1641772800000|2022-01-10 00:00:00|18841.1|18837.1|18856.7|18852.7|18856.7|18852.7|18819.2|18815.2|449
1641776400000|2022-01-10 01:00:00|18855.1|18851.1|18823.9|18819.9|18862.9|18858.9|18819.2|18815.2|598
1641780000000|2022-01-10 02:00:00|18825.4|18821.4|18803.6|18799.6|18831.7|18827.7|18797.3|18793.3|668
1641783600000|2022-01-10 03:00:00|18802|18798|18800.4|18796.4|18809.8|18805.8|18791.1|18787.1|399
1641787200000|2022-01-10 04:00:00|18802|18798|18798.9|18794.9|18812.9|18808.9|18794.2|18790.2|283
1641790800000|2022-01-10 05:00:00|18800.4|18796.4|18797.3|18793.3|18809.8|18805.8|18795.8|18791.8|145
1641794400000|2022-01-10 06:00:00|18800.4|18796.4|18794.2|18790.2|18809.8|18805.8|18791.1|18787.1|326
1641798000000|2022-01-10 07:00:00|18800.4|18796.4|18775.4|18771.4|18814.5|18810.5|18775.4|18771.4|1851
1641801600000|2022-01-10 08:00:00|18778.6|18774.6|18772.3|18768.3|18781.7|18777.7|18756.7|18752.7|3256
1641805200000|2022-01-10 09:00:00|18775.4|18771.4|18794.2|18790.2|18803.6|18799.6|18756.7|18752.7|2134
1641808800000|2022-01-10 10:00:00|18791.1|18787.1|18831.7|18827.7|18837.9|18833.9|18787.9|18783.9|2108
1641812400000|2022-01-10 11:00:00|18830.1|18826.1|18841.1|18837.1|18853.6|18849.6|18822.3|18818.3|1571
1641816000000|2022-01-10 12:00:00|18842.6|18838.6|18847.3|18843.3|18856.7|18852.7|18816.1|18812.1|3860
1641819600000|2022-01-10 13:00:00|18850.4|18846.4|18806.7|18802.7|18869.2|18865.2|18800.4|18796.4|11110
1641823200000|2022-01-10 14:00:00|18808.3|18804.3|18775.4|18771.4|18812.9|18808.9|18750.4|18746.4|10679
1641826800000|2022-01-10 15:00:00|18778.6|18774.6|18809.8|18805.8|18822.3|18818.3|18766.1|18762.1|6676
1641830400000|2022-01-10 16:00:00|18802|18798|18819.2|18815.2|18834.8|18830.8|18797.3|18793.3|6250
1641834000000|2022-01-10 17:00:00|18817.6|18813.6|18872.3|18868.3|18900.4|18896.4|18817.6|18813.6|7615
1641837600000|2022-01-10 18:00:00|18866.1|18862.1|18884.8|18880.8|18891.1|18887.1|18862.9|18858.9|5149
1641841200000|2022-01-10 19:00:00|18881.7|18877.7|18894.2|18890.2|18906.7|18902.7|18873.9|18869.9|4165
1641844800000|2022-01-10 20:00:00|18891.1|18887.1|18922.3|18918.3|18934.8|18930.8|18881.7|18877.7|10933
1641848400000|2022-01-10 21:00:00|18925.4|18921.4|18958.3|18954.3|18994.2|18990.2|18919.2|18915.2|7177
1641855600000|2022-01-10 23:00:00|18948.9|18944.9|18944.2|18940.2|18948.9|18944.9|18925.4|18921.4|466
1641859200000|2022-01-11 00:00:00|18941.1|18937.1|18973.9|18969.9|18987.9|18983.9|18934.8|18930.8|1068
1641862800000|2022-01-11 01:00:00|18972.3|18968.3|19000.4|18996.4|19012.9|19008.9|18972.3|18968.3|1556
1641866400000|2022-01-11 02:00:00|18997.3|18993.3|18972.3|18968.3|19000.4|18996.4|18969.2|18965.2|1607
1641870000000|2022-01-11 03:00:00|18973.9|18969.9|18981.7|18977.7|18987.9|18983.9|18964.5|18960.5|993
1641873600000|2022-01-11 04:00:00|18983.3|18979.3|18991.1|18987.1|18992.6|18988.6|18975.4|18971.4|372
1641877200000|2022-01-11 05:00:00|18994.2|18990.2|18997.3|18993.3|19006.7|19002.7|18984.8|18980.8|462
1641880800000|2022-01-11 06:00:00|18995.8|18991.8|18997.3|18993.3|19006.7|19002.7|18981.7|18977.7|452
1641884400000|2022-01-11 07:00:00|18994.2|18990.2|19012.9|19008.9|19023.9|19019.9|18978.6|18974.6|1969
1641888000000|2022-01-11 08:00:00|19009.8|19005.8|19016.1|19012.1|19023.9|19019.9|18975.4|18971.4|2589
1641891600000|2022-01-11 09:00:00|19014.5|19010.5|19019.2|19015.2|19053.6|19049.6|19009.8|19005.8|3504
1641895200000|2022-01-11 10:00:00|19016.1|19012.1|19000.4|18996.4|19031.7|19027.7|18978.6|18974.6|1809
1641898800000|2022-01-11 11:00:00|19003.6|18999.6|19009.8|19005.8|19012.9|19008.9|18978.6|18974.6|1458
1641902400000|2022-01-11 12:00:00|19012.9|19008.9|19008.3|19004.3|19025.4|19021.4|18994.2|18990.2|3078
1641906000000|2022-01-11 13:00:00|19009.8|19005.8|18944.2|18940.2|19019.2|19015.2|18941.1|18937.1|7335
1641909600000|2022-01-11 14:00:00|18947.3|18943.3|18984.8|18980.8|18997.3|18993.3|18919.2|18915.2|10961
1641913200000|2022-01-11 15:00:00|18987.9|18983.9|18956.7|18952.7|19003.6|18999.6|18928.6|18924.6|13179
1641916800000|2022-01-11 16:00:00|18953.6|18949.6|18972.3|18968.3|19012.9|19008.9|18944.2|18940.2|9669
1641920400000|2022-01-11 17:00:00|18969.2|18965.2|18987.9|18983.9|18994.2|18990.2|18959.8|18955.8|3704
1641924000000|2022-01-11 18:00:00|18986.4|18982.4|18994.2|18990.2|19003.6|18999.6|18981.7|18977.7|4764
1641927600000|2022-01-11 19:00:00|18997.3|18993.3|19025.4|19021.4|19025.4|19021.4|18994.2|18990.2|5303
1641931200000|2022-01-11 20:00:00|19028.6|19024.6|19037.9|19033.9|19044.2|19040.2|18987.9|18983.9|8413
1641934800000|2022-01-11 21:00:00|19034.8|19030.8|19050.4|19046.4|19052|19048|19006.7|19002.7|5751
1641942000000|2022-01-11 23:00:00|19047.3|19043.3|19019.2|19015.2|19047.3|19043.3|19014.5|19010.5|398
1641945600000|2022-01-12 00:00:00|19020.8|19016.8|19028.6|19024.6|19052|19048|19016.1|19012.1|631
1641949200000|2022-01-12 01:00:00|19030.1|19026.1|19023.9|19019.9|19044.2|19040.2|19019.2|19015.2|520
1641952800000|2022-01-12 02:00:00|19025.4|19021.4|19028.6|19024.6|19037.9|19033.9|19019.2|19015.2|383
1641956400000|2022-01-12 03:00:00|19030.1|19026.1|19034.8|19030.8|19050.4|19046.4|19028.6|19024.6|447
1641960000000|2022-01-12 04:00:00|19033.3|19029.3|19044.2|19040.2|19047.3|19043.3|19031.7|19027.7|251
1641963600000|2022-01-12 05:00:00|19047.3|19043.3|19050.4|19046.4|19053.6|19049.6|19039.5|19035.5|238
1641967200000|2022-01-12 06:00:00|19052|19048|19041.1|19037.1|19053.6|19049.6|19041.1|19037.1|505
1641970800000|2022-01-12 07:00:00|19037.9|19033.9|19006.7|19002.7|19044.2|19040.2|18998.9|18994.9|1429
1641974400000|2022-01-12 08:00:00|19003.6|18999.6|19047.3|19043.3|19050.4|19046.4|18975.4|18971.4|2775
1641978000000|2022-01-12 09:00:00|19048.9|19044.9|19039.5|19035.5|19050.4|19046.4|19009.8|19005.8|1805
1641981600000|2022-01-12 10:00:00|19041.1|19037.1|19034.8|19030.8|19050.4|19046.4|19022.3|19018.3|1179
1641985200000|2022-01-12 11:00:00|19036.4|19032.4|19031.7|19027.7|19062.9|19058.9|19028.6|19024.6|1367
1641988800000|2022-01-12 12:00:00|19033.3|19029.3|19009.8|19005.8|19037.9|19033.9|19006.7|19002.7|1989
1641992400000|2022-01-12 13:00:00|19012.9|19008.9|19066.1|19062.1|19075.4|19071.4|18969.2|18965.2|11331
1641996000000|2022-01-12 14:00:00|19072.3|19068.3|19000.4|18996.4|19119.2|19115.2|18994.2|18990.2|10282
1641999600000|2022-01-12 15:00:00|19002|18998|19009.8|19005.8|19025.4|19021.4|18966.1|18962.1|8519
1642003200000|2022-01-12 16:00:00|19003.6|18999.6|19041.1|19037.1|19053.6|19049.6|18969.2|18965.2|11677
1642006800000|2022-01-12 17:00:00|19044.2|19040.2|19056.7|19052.7|19087.9|19083.9|19041.1|19037.1|4912
1642010400000|2022-01-12 18:00:00|19058.3|19054.3|19023.9|19019.9|19062.9|19058.9|19006.7|19002.7|6230
1642014000000|2022-01-12 19:00:00|19022.3|19018.3|19019.2|19015.2|19034.8|19030.8|19000.4|18996.4|3930
1642017600000|2022-01-12 20:00:00|19017.6|19013.6|18966.1|18962.1|19019.2|19015.2|18959.8|18955.8|5667
1642021200000|2022-01-12 21:00:00|18962.9|18958.9|18962.9|18958.9|18984.8|18980.8|18928.6|18924.6|4348
1642028400000|2022-01-12 23:00:00|18955.1|18951.1|18953.6|18949.6|18973.9|18969.9|18945.8|18941.8|433
1642032000000|2022-01-13 00:00:00|18955.1|18951.1|18922.3|18918.3|18962.9|18958.9|18922.3|18918.3|728
1642035600000|2022-01-13 01:00:00|18925.4|18921.4|18956.7|18952.7|18961.4|18957.4|18916.1|18912.1|650
1642039200000|2022-01-13 02:00:00|18955.1|18951.1|18937.9|18933.9|18956.7|18952.7|18937.9|18933.9|223
1642042800000|2022-01-13 03:00:00|18939.5|18935.5|18962.9|18958.9|18966.1|18962.1|18939.5|18935.5|350
1642046400000|2022-01-13 04:00:00|18966.1|18962.1|18964.5|18960.5|18975.4|18971.4|18958.3|18954.3|294
1642050000000|2022-01-13 05:00:00|18966.1|18962.1|18991.1|18987.1|18991.1|18987.1|18961.4|18957.4|315
1642053600000|2022-01-13 06:00:00|18994.2|18990.2|18970.8|18966.8|18997.3|18993.3|18964.5|18960.5|331
1642057200000|2022-01-13 07:00:00|18969.2|18965.2|18975.4|18971.4|18978.6|18974.6|18944.2|18940.2|1033
1642060800000|2022-01-13 08:00:00|18977|18973|18937.9|18933.9|18978.6|18974.6|18925.4|18921.4|2273
1642064400000|2022-01-13 09:00:00|18934.8|18930.8|18941.1|18937.1|18944.2|18940.2|18916.1|18912.1|1345
1642068000000|2022-01-13 10:00:00|18937.9|18933.9|18947.3|18943.3|18959.8|18955.8|18933.3|18929.3|1254
1642071600000|2022-01-13 11:00:00|18950.4|18946.4|18941.1|18937.1|18956.7|18952.7|18934.8|18930.8|779
1642075200000|2022-01-13 12:00:00|18944.2|18940.2|18987.9|18983.9|18991.1|18987.1|18944.2|18940.2|3238
1642078800000|2022-01-13 13:00:00|18986.4|18982.4|19019.2|19015.2|19022.3|19018.3|18966.1|18962.1|5413
1642082400000|2022-01-13 14:00:00|19016.1|19012.1|18975.4|18971.4|19031.7|19027.7|18966.1|18962.1|8594
1642086000000|2022-01-13 15:00:00|18978.6|18974.6|18987.9|18983.9|19019.2|19015.2|18975.4|18971.4|7245
1642089600000|2022-01-13 16:00:00|18991.1|18987.1|19034.8|19030.8|19037.9|19033.9|18981.7|18977.7|7265
1642093200000|2022-01-13 17:00:00|19031.7|19027.7|19025.4|19021.4|19056.7|19052.7|19003.6|18999.6|12227
1642096800000|2022-01-13 18:00:00|19023.9|19019.9|19072.3|19068.3|19075.4|19071.4|18994.2|18990.2|11415
1642100400000|2022-01-13 19:00:00|19075.4|19071.4|19081.7|19077.7|19091.1|19087.1|19053.6|19049.6|7054
1642104000000|2022-01-13 20:00:00|19084.8|19080.8|19122.3|19118.3|19137.9|19133.9|19081.7|19077.7|10951
1642107600000|2022-01-13 21:00:00|19125.4|19121.4|19106.7|19102.7|19166.1|19162.1|19106.7|19102.7|7047
1642114800000|2022-01-13 23:00:00|19089.5|19085.5|19069.2|19065.2|19092.6|19088.6|19066.1|19062.1|956
1642118400000|2022-01-14 00:00:00|19070.8|19066.8|19050.4|19046.4|19087.9|19083.9|19034.8|19030.8|1110
1642122000000|2022-01-14 01:00:00|19048.9|19044.9|19047.3|19043.3|19066.1|19062.1|19033.3|19029.3|722
1642125600000|2022-01-14 02:00:00|19044.2|19040.2|19037.9|19033.9|19050.4|19046.4|19031.7|19027.7|484
1642129200000|2022-01-14 03:00:00|19039.5|19035.5|19053.6|19049.6|19059.8|19055.8|19034.8|19030.8|432
1642132800000|2022-01-14 04:00:00|19050.4|19046.4|19059.8|19055.8|19062.9|19058.9|19041.1|19037.1|379
1642136400000|2022-01-14 05:00:00|19056.7|19052.7|19050.4|19046.4|19069.2|19065.2|19045.8|19041.8|277
1642140000000|2022-01-14 06:00:00|19048.9|19044.9|19058.3|19054.3|19059.8|19055.8|19034.8|19030.8|526
1642143600000|2022-01-14 07:00:00|19059.8|19055.8|19072.3|19068.3|19106.7|19102.7|19047.3|19043.3|1529
1642147200000|2022-01-14 08:00:00|19070.8|19066.8|19016.1|19012.1|19072.3|19068.3|19016.1|19012.1|2148
1642150800000|2022-01-14 09:00:00|19012.9|19008.9|19006.7|19002.7|19022.3|19018.3|18987.9|18983.9|1599
1642154400000|2022-01-14 10:00:00|19008.3|19004.3|18980.1|18976.1|19009.8|19005.8|18953.6|18949.6|2049
1642158000000|2022-01-14 11:00:00|18978.6|18974.6|18978.6|18974.6|18980.1|18976.1|18950.4|18946.4|1434
1642161600000|2022-01-14 12:00:00|18975.4|18971.4|19000.4|18996.4|19003.6|18999.6|18956.7|18952.7|3553
1642165200000|2022-01-14 13:00:00|18997.3|18993.3|19078.6|19074.6|19097.3|19093.3|18991.1|18987.1|8556
1642168800000|2022-01-14 14:00:00|19077|19073|18962.9|18958.9|19091.1|19087.1|18937.9|18933.9|10450
1642172400000|2022-01-14 15:00:00|18953.6|18949.6|18941.1|18937.1|18975.4|18971.4|18881.7|18877.7|9545
1642176000000|2022-01-14 16:00:00|18942.6|18938.6|18919.2|18915.2|18984.8|18980.8|18891.1|18887.1|6539
1642179600000|2022-01-14 17:00:00|18922.3|18918.3|18856.7|18852.7|18928.6|18924.6|18847.3|18843.3|6068
1642183200000|2022-01-14 18:00:00|18858.3|18854.3|18864.5|18860.5|18894.2|18890.2|18850.4|18846.4|4309
1642186800000|2022-01-14 19:00:00|18866.1|18862.1|18855.1|18851.1|18884.8|18880.8|18850.4|18846.4|3662
1642190400000|2022-01-14 20:00:00|18856.7|18852.7|18834.8|18830.8|18859.8|18855.8|18800.4|18796.4|6980
1642194000000|2022-01-14 21:00:00|18837.9|18833.9|18817.6|18813.6|18844.2|18840.2|18800.4|18796.4|3782
1642374000000|2022-01-16 23:00:00|18792.6|18788.6|18772.3|18768.3|18809.8|18805.8|18766.1|18762.1|875
1642377600000|2022-01-17 00:00:00|18773.9|18769.9|18741.1|18737.1|18794.2|18790.2|18727|18723|938
1642381200000|2022-01-17 01:00:00|18744.2|18740.2|18728.6|18724.6|18747.3|18743.3|18700.4|18696.4|1016
1642384800000|2022-01-17 02:00:00|18733.3|18729.3|18722.3|18718.3|18747.3|18743.3|18722.3|18718.3|729
1642388400000|2022-01-17 03:00:00|18723.9|18719.9|18711.4|18707.4|18731.7|18727.7|18711.4|18707.4|240
1642392000000|2022-01-17 04:00:00|18712.9|18708.9|18725.4|18721.4|18728.6|18724.6|18709.8|18705.8|292
1642395600000|2022-01-17 05:00:00|18722.3|18718.3|18737.9|18733.9|18741.1|18737.1|18719.2|18715.2|241
1642399200000|2022-01-17 06:00:00|18736.4|18732.4|18750.4|18746.4|18753.6|18749.6|18734.8|18730.8|393
1642402800000|2022-01-17 07:00:00|18752|18748|18756.7|18752.7|18764.5|18760.5|18747.3|18743.3|794
1642406400000|2022-01-17 08:00:00|18753.6|18749.6|18758.3|18754.3|18772.3|18768.3|18747.3|18743.3|885
1642410000000|2022-01-17 09:00:00|18756.7|18752.7|18734.8|18730.8|18769.2|18765.2|18731.7|18727.7|563
1642413600000|2022-01-17 10:00:00|18736.4|18732.4|18728.6|18724.6|18744.2|18740.2|18725.4|18721.4|655
1642417200000|2022-01-17 11:00:00|18725.4|18721.4|18750.4|18746.4|18753.6|18749.6|18719.2|18715.2|885
1642420800000|2022-01-17 12:00:00|18752|18748|18756.7|18752.7|18775.4|18771.4|18750.4|18746.4|472
1642424400000|2022-01-17 13:00:00|18758.3|18754.3|18759.8|18755.8|18778.6|18774.6|18753.6|18749.6|876
1642428000000|2022-01-17 14:00:00|18761.4|18757.4|18744.2|18740.2|18775.4|18771.4|18737.9|18733.9|1058
1642431600000|2022-01-17 15:00:00|18742.6|18738.6|18744.2|18740.2|18753.6|18749.6|18737.9|18733.9|895
1642435200000|2022-01-17 16:00:00|18741.1|18737.1|18766.1|18762.1|18766.1|18762.1|18737.9|18733.9|838
1642438800000|2022-01-17 17:00:00|18762.9|18758.9|18750.4|18746.4|18766.1|18762.1|18739.5|18735.5|394
1642460400000|2022-01-17 23:00:00|18748.9|18744.9|18777|18773|18781.7|18777.7|18745.8|18741.8|660
1642464000000|2022-01-18 00:00:00|18778.6|18774.6|18753.6|18749.6|18780.1|18776.1|18747.3|18743.3|691
1642467600000|2022-01-18 01:00:00|18752|18748|18741.1|18737.1|18753.6|18749.6|18722.3|18718.3|1358
1642471200000|2022-01-18 02:00:00|18737.9|18733.9|18709.8|18705.8|18741.1|18737.1|18703.6|18699.6|889
1642474800000|2022-01-18 03:00:00|18711.4|18707.4|18628.6|18624.6|18720.8|18716.8|18619.2|18615.2|1980
1642478400000|2022-01-18 04:00:00|18630.1|18626.1|18694.2|18690.2|18697.3|18693.3|18625.4|18621.4|2721
1642482000000|2022-01-18 05:00:00|18697.3|18693.3|18678.6|18674.6|18697.3|18693.3|18669.2|18665.2|748
1642485600000|2022-01-18 06:00:00|18680.1|18676.1|18706.7|18702.7|18706.7|18702.7|18655.1|18651.1|1475
1642489200000|2022-01-18 07:00:00|18708.3|18704.3|18728.6|18724.6|18741.1|18737.1|18678.6|18674.6|2318
1642492800000|2022-01-18 08:00:00|18731.7|18727.7|18737.9|18733.9|18750.4|18746.4|18712.9|18708.9|2835
1642496400000|2022-01-18 09:00:00|18736.4|18732.4|18741.1|18737.1|18762.9|18758.9|18703.6|18699.6|3612
1642500000000|2022-01-18 10:00:00|18744.2|18740.2|18809.8|18805.8|18812.9|18808.9|18741.1|18737.1|4135
1642503600000|2022-01-18 11:00:00|18816.1|18812.1|18797.3|18793.3|18844.2|18840.2|18781.7|18777.7|4425
1642507200000|2022-01-18 12:00:00|18794.2|18790.2|18797.3|18793.3|18803.6|18799.6|18764.5|18760.5|3357
1642510800000|2022-01-18 13:00:00|18798.9|18794.9|18728.6|18724.6|18803.6|18799.6|18719.2|18715.2|7354
1642514400000|2022-01-18 14:00:00|18725.4|18721.4|18691.1|18687.1|18741.1|18737.1|18647.3|18643.3|9830
1642518000000|2022-01-18 15:00:00|18692.6|18688.6|18631.7|18627.7|18700.4|18696.4|18594.2|18590.2|10967
1642521600000|2022-01-18 16:00:00|18634.8|18630.8|18662.9|18658.9|18675.4|18671.4|18631.7|18627.7|6256
1642525200000|2022-01-18 17:00:00|18661.4|18657.4|18612.9|18608.9|18662.9|18658.9|18587.9|18583.9|5210
1642528800000|2022-01-18 18:00:00|18614.5|18610.5|18628.6|18624.6|18631.7|18627.7|18591.1|18587.1|4247
1642532400000|2022-01-18 19:00:00|18630.1|18626.1|18600.4|18596.4|18666.1|18662.1|18594.2|18590.2|6674
1642536000000|2022-01-18 20:00:00|18603.6|18599.6|18575.4|18571.4|18628.6|18624.6|18569.2|18565.2|9449
1642539600000|2022-01-18 21:00:00|18581.7|18577.7|18584.8|18580.8|18609.8|18605.8|18553.6|18549.6|5468
1642546800000|2022-01-18 23:00:00|18583.3|18579.3|18591.1|18587.1|18600.4|18596.4|18583.3|18579.3|380
1642550400000|2022-01-19 00:00:00|18587.9|18583.9|18578.6|18574.6|18591.1|18587.1|18556.7|18552.7|1025
1642554000000|2022-01-19 01:00:00|18575.4|18571.4|18569.2|18565.2|18577|18573|18544.2|18540.2|1638
1642557600000|2022-01-19 02:00:00|18567.6|18563.6|18562.9|18558.9|18578.6|18574.6|18544.2|18540.2|1247
1642561200000|2022-01-19 03:00:00|18566.1|18562.1|18578.6|18574.6|18591.1|18587.1|18559.8|18555.8|705
1642564800000|2022-01-19 04:00:00|18577|18573|18587.9|18583.9|18591.1|18587.1|18569.2|18565.2|502
1642568400000|2022-01-19 05:00:00|18589.5|18585.5|18587.9|18583.9|18605.1|18601.1|18584.8|18580.8|763
1642572000000|2022-01-19 06:00:00|18586.4|18582.4|18594.2|18590.2|18611.4|18607.4|18584.8|18580.8|1218
1642575600000|2022-01-19 07:00:00|18591.1|18587.1|18550.4|18546.4|18591.1|18587.1|18537.9|18533.9|2880
1642579200000|2022-01-19 08:00:00|18547.3|18543.3|18541.1|18537.1|18555.1|18551.1|18497.3|18493.3|2984
1642582800000|2022-01-19 09:00:00|18537.9|18533.9|18550.4|18546.4|18562.9|18558.9|18516.1|18512.1|3010
1642586400000|2022-01-19 10:00:00|18553.6|18549.6|18562.9|18558.9|18562.9|18558.9|18531.7|18527.7|2628
1642590000000|2022-01-19 11:00:00|18561.4|18557.4|18553.6|18549.6|18569.2|18565.2|18531.7|18527.7|2208
1642593600000|2022-01-19 12:00:00|18556.7|18552.7|18594.2|18590.2|18598.9|18594.9|18556.7|18552.7|2602
1642597200000|2022-01-19 13:00:00|18597.3|18593.3|18597.3|18593.3|18653.6|18649.6|18578.6|18574.6|11498
1642600800000|2022-01-19 14:00:00|18600.4|18596.4|18641.1|18637.1|18659.8|18655.8|18581.7|18577.7|9011
1642604400000|2022-01-19 15:00:00|18637.9|18633.9|18658.3|18654.3|18666.1|18662.1|18600.4|18596.4|9403
1642608000000|2022-01-19 16:00:00|18659.8|18655.8|18666.1|18662.1|18706.7|18702.7|18648.9|18644.9|9884
1642611600000|2022-01-19 17:00:00|18662.9|18658.9|18700.4|18696.4|18722.3|18718.3|18658.3|18654.3|7770
1642615200000|2022-01-19 18:00:00|18703.6|18699.6|18750.4|18746.4|18766.1|18762.1|18697.3|18693.3|9281
1642618800000|2022-01-19 19:00:00|18747.3|18743.3|18772.3|18768.3|18775.4|18771.4|18744.2|18740.2|7916
1642622400000|2022-01-19 20:00:00|18775.4|18771.4|18700.4|18696.4|18778.6|18774.6|18697.3|18693.3|8396
1642626000000|2022-01-19 21:00:00|18703.6|18699.6|18637.9|18633.9|18709.8|18705.8|18634.8|18630.8|7067
1642633200000|2022-01-19 23:00:00|18600.4|18596.4|18677|18673|18681.7|18677.7|18600.4|18596.4|1155
1642636800000|2022-01-20 00:00:00|18675.4|18671.4|18700.4|18696.4|18703.6|18699.6|18653.6|18649.6|1079
1642640400000|2022-01-20 01:00:00|18697.3|18693.3|18720.8|18716.8|18744.2|18740.2|18697.3|18693.3|1104
1642644000000|2022-01-20 02:00:00|18722.3|18718.3|18684.8|18680.8|18725.4|18721.4|18670.8|18666.8|811
1642647600000|2022-01-20 03:00:00|18683.3|18679.3|18684.8|18680.8|18691.1|18687.1|18673.9|18669.9|285
1642651200000|2022-01-20 04:00:00|18683.3|18679.3|18673.9|18669.9|18684.8|18680.8|18666.1|18662.1|266
1642654800000|2022-01-20 05:00:00|18672.3|18668.3|18662.9|18658.9|18675.4|18671.4|18647.3|18643.3|522
1642658400000|2022-01-20 06:00:00|18666.1|18662.1|18684.8|18680.8|18687.9|18683.9|18656.7|18652.7|510
1642662000000|2022-01-20 07:00:00|18687.9|18683.9|18691.1|18687.1|18706.7|18702.7|18656.7|18652.7|1574
1642665600000|2022-01-20 08:00:00|18687.9|18683.9|18719.2|18715.2|18722.3|18718.3|18684.8|18680.8|1634
1642669200000|2022-01-20 09:00:00|18722.3|18718.3|18731.7|18727.7|18734.8|18730.8|18712.9|18708.9|2305
1642672800000|2022-01-20 10:00:00|18734.8|18730.8|18728.6|18724.6|18747.3|18743.3|18720.8|18716.8|1189
1642676400000|2022-01-20 11:00:00|18727|18723|18734.8|18730.8|18744.2|18740.2|18719.2|18715.2|1180
1642680000000|2022-01-20 12:00:00|18737.9|18733.9|18720.8|18716.8|18741.1|18737.1|18700.4|18696.4|2927
1642683600000|2022-01-20 13:00:00|18719.2|18715.2|18731.7|18727.7|18753.6|18749.6|18716.1|18712.1|5935
1642687200000|2022-01-20 14:00:00|18734.8|18730.8|18747.3|18743.3|18766.1|18762.1|18716.1|18712.1|7649
1642690800000|2022-01-20 15:00:00|18745.8|18741.8|18728.6|18724.6|18756.7|18752.7|18725.4|18721.4|7093
1642694400000|2022-01-20 16:00:00|18727|18723|18709.8|18705.8|18747.3|18743.3|18702|18698|5063
1642698000000|2022-01-20 17:00:00|18711.4|18707.4|18744.2|18740.2|18753.6|18749.6|18706.7|18702.7|3497
1642701600000|2022-01-20 18:00:00|18745.8|18741.8|18756.7|18752.7|18766.1|18762.1|18716.1|18712.1|4295
1642705200000|2022-01-20 19:00:00|18753.6|18749.6|18759.8|18755.8|18772.3|18768.3|18744.2|18740.2|4164
1642708800000|2022-01-20 20:00:00|18762.9|18758.9|18816.1|18812.1|18816.1|18812.1|18759.8|18755.8|6397
1642712400000|2022-01-20 21:00:00|18814.5|18810.5|18833.3|18829.3|18834.8|18830.8|18794.2|18790.2|6155
1642719600000|2022-01-20 23:00:00|18817.6|18813.6|18859.8|18855.8|18884.8|18880.8|18800.4|18796.4|1582
1642723200000|2022-01-21 00:00:00|18858.3|18854.3|18900.4|18896.4|18909.8|18905.8|18856.7|18852.7|1554
1642726800000|2022-01-21 01:00:00|18897.3|18893.3|18931.7|18927.7|18944.2|18940.2|18884.8|18880.8|1528
1642730400000|2022-01-21 02:00:00|18934.8|18930.8|18941.1|18937.1|18950.4|18946.4|18897.3|18893.3|1597
1642734000000|2022-01-21 03:00:00|18942.6|18938.6|18919.2|18915.2|18953.6|18949.6|18912.9|18908.9|859
1642737600000|2022-01-21 04:00:00|18916.1|18912.1|18919.2|18915.2|18925.4|18921.4|18903.6|18899.6|921
1642741200000|2022-01-21 05:00:00|18922.3|18918.3|18909.8|18905.8|18925.4|18921.4|18897.3|18893.3|766
1642744800000|2022-01-21 06:00:00|18912.9|18908.9|18881.7|18877.7|18916.1|18912.1|18873.9|18869.9|683
1642748400000|2022-01-21 07:00:00|18887.9|18883.9|18881.7|18877.7|18894.2|18890.2|18859.8|18855.8|1412
1642752000000|2022-01-21 08:00:00|18884.8|18880.8|18847.3|18843.3|18891.1|18887.1|18841.1|18837.1|2244
1642755600000|2022-01-21 09:00:00|18848.9|18844.9|18875.4|18871.4|18891.1|18887.1|18848.9|18844.9|1627
1642759200000|2022-01-21 10:00:00|18872.3|18868.3|18872.3|18868.3|18897.3|18893.3|18869.2|18865.2|980
1642762800000|2022-01-21 11:00:00|18875.4|18871.4|18875.4|18871.4|18887.9|18883.9|18862.9|18858.9|1069
1642766400000|2022-01-21 12:00:00|18872.3|18868.3|18928.6|18924.6|18941.1|18937.1|18862.9|18858.9|2635
1642770000000|2022-01-21 13:00:00|18930.1|18926.1|18947.3|18943.3|18972.3|18968.3|18884.8|18880.8|6555
1642773600000|2022-01-21 14:00:00|18944.2|18940.2|19028.6|19024.6|19028.6|19024.6|18941.1|18937.1|10932
1642777200000|2022-01-21 15:00:00|19031.7|19027.7|18972.3|18968.3|19081.7|19077.7|18947.3|18943.3|13230
1642780800000|2022-01-21 16:00:00|18969.2|18965.2|18959.8|18955.8|18981.7|18977.7|18897.3|18893.3|7295
1642784400000|2022-01-21 17:00:00|18962.9|18958.9|19031.7|19027.7|19031.7|19027.7|18962.9|18958.9|6375
1642788000000|2022-01-21 18:00:00|19028.6|19024.6|18987.9|18983.9|19028.6|19024.6|18978.6|18974.6|4341
1642791600000|2022-01-21 19:00:00|18984.8|18980.8|19031.7|19027.7|19031.7|19027.7|18962.9|18958.9|4682
1642795200000|2022-01-21 20:00:00|19028.6|19024.6|19028.6|19024.6|19069.2|19065.2|18981.7|18977.7|9499
1642798800000|2022-01-21 21:00:00|19025.4|19021.4|18989.5|18985.5|19025.4|19021.4|18950.4|18946.4|3765
1642978800000|2022-01-23 23:00:00|18948.9|18944.9|18947.3|18943.3|18975.4|18971.4|18925.4|18921.4|976
1642982400000|2022-01-24 00:00:00|18950.4|18946.4|18950.4|18946.4|18961.4|18957.4|18942.6|18938.6|425
1642986000000|2022-01-24 01:00:00|18948.9|18944.9|18937.9|18933.9|18956.7|18952.7|18919.2|18915.2|512
1642989600000|2022-01-24 02:00:00|18934.8|18930.8|18947.3|18943.3|18950.4|18946.4|18933.3|18929.3|238
1642993200000|2022-01-24 03:00:00|18950.4|18946.4|18941.1|18937.1|18953.6|18949.6|18937.9|18933.9|393
1642996800000|2022-01-24 04:00:00|18937.9|18933.9|18925.4|18921.4|18948.9|18944.9|18922.3|18918.3|445
1643000400000|2022-01-24 05:00:00|18928.6|18924.6|18941.1|18937.1|18945.8|18941.8|18923.9|18919.9|381
1643004000000|2022-01-24 06:00:00|18942.6|18938.6|18966.1|18962.1|18975.4|18971.4|18941.1|18937.1|725
1643007600000|2022-01-24 07:00:00|18964.5|18960.5|18975.4|18971.4|18991.1|18987.1|18956.7|18952.7|1465
1643011200000|2022-01-24 08:00:00|18978.6|18974.6|19072.3|19068.3|19078.6|19074.6|18966.1|18962.1|5380
1643014800000|2022-01-24 09:00:00|19073.9|19069.9|19097.3|19093.3|19131.7|19127.7|19069.2|19065.2|3334
1643018400000|2022-01-24 10:00:00|19100.4|19096.4|19091.1|19087.1|19122.3|19118.3|19087.9|19083.9|1430
1643022000000|2022-01-24 11:00:00|19092.6|19088.6|19056.7|19052.7|19100.4|19096.4|19053.6|19049.6|2011
1643025600000|2022-01-24 12:00:00|19058.3|19054.3|19050.4|19046.4|19075.4|19071.4|19041.1|19037.1|2388
1643029200000|2022-01-24 13:00:00|19052|19048|19073.9|19069.9|19109.8|19105.8|19028.6|19024.6|5590
1643032800000|2022-01-24 14:00:00|19072.3|19068.3|19084.8|19080.8|19112.9|19108.9|19037.9|19033.9|11605
1643036400000|2022-01-24 15:00:00|19081.7|19077.7|19047.3|19043.3|19109.8|19105.8|19012.9|19008.9|13628
1643040000000|2022-01-24 16:00:00|19044.2|19040.2|19072.3|19068.3|19106.7|19102.7|19020.8|19016.8|9818
1643043600000|2022-01-24 17:00:00|19073.9|19069.9|19059.8|19055.8|19094.2|19090.2|19019.2|19015.2|8085
1643047200000|2022-01-24 18:00:00|19062.9|19058.9|19033.3|19029.3|19084.8|19080.8|19028.6|19024.6|7959
1643050800000|2022-01-24 19:00:00|19034.8|19030.8|18959.8|18955.8|19034.8|19030.8|18959.8|18955.8|9107
1643054400000|2022-01-24 20:00:00|18962.9|18958.9|18875.4|18871.4|18966.1|18962.1|18866.1|18862.1|9858
1643058000000|2022-01-24 21:00:00|18872.3|18868.3|18856.7|18852.7|18881.7|18877.7|18831.7|18827.7|5109
1643065200000|2022-01-24 23:00:00|18855.1|18851.1|18869.2|18865.2|18878.6|18874.6|18841.1|18837.1|629
1643068800000|2022-01-25 00:00:00|18867.6|18863.6|18842.6|18838.6|18881.7|18877.7|18822.3|18818.3|984
1643072400000|2022-01-25 01:00:00|18841.1|18837.1|18875.4|18871.4|18894.2|18890.2|18841.1|18837.1|958
1643076000000|2022-01-25 02:00:00|18877|18873|18867.6|18863.6|18903.6|18899.6|18862.9|18858.9|794
1643079600000|2022-01-25 03:00:00|18866.1|18862.1|18887.9|18883.9|18891.1|18887.1|18866.1|18862.1|533
1643083200000|2022-01-25 04:00:00|18891.1|18887.1|18912.9|18908.9|18925.4|18921.4|18889.5|18885.5|731
1643086800000|2022-01-25 05:00:00|18914.5|18910.5|18894.2|18890.2|18922.3|18918.3|18894.2|18890.2|413
1643090400000|2022-01-25 06:00:00|18897.3|18893.3|18900.4|18896.4|18916.1|18912.1|18887.9|18883.9|551
1643094000000|2022-01-25 07:00:00|18897.3|18893.3|18928.6|18924.6|18937.9|18933.9|18883.3|18879.3|1379
1643097600000|2022-01-25 08:00:00|18931.7|18927.7|18887.9|18883.9|18944.2|18940.2|18872.3|18868.3|2932
1643101200000|2022-01-25 09:00:00|18886.4|18882.4|18775.4|18771.4|18887.9|18883.9|18759.8|18755.8|3440
1643104800000|2022-01-25 10:00:00|18778.6|18774.6|18806.7|18802.7|18812.9|18808.9|18769.2|18765.2|1787
1643108400000|2022-01-25 11:00:00|18809.8|18805.8|18819.2|18815.2|18827|18823|18791.1|18787.1|2725
1643112000000|2022-01-25 12:00:00|18822.3|18818.3|18834.8|18830.8|18856.7|18852.7|18819.2|18815.2|2584
1643115600000|2022-01-25 13:00:00|18833.3|18829.3|18937.9|18933.9|18941.1|18937.1|18809.8|18805.8|8291
1643119200000|2022-01-25 14:00:00|18939.5|18935.5|19000.4|18996.4|19016.1|19012.1|18922.3|18918.3|9458
1643122800000|2022-01-25 15:00:00|18998.9|18994.9|18959.8|18955.8|19031.7|19027.7|18875.4|18871.4|13620
1643126400000|2022-01-25 16:00:00|18956.7|18952.7|18887.9|18883.9|18969.2|18965.2|18866.1|18862.1|7619
1643130000000|2022-01-25 17:00:00|18891.1|18887.1|18906.7|18902.7|18922.3|18918.3|18866.1|18862.1|4974
1643133600000|2022-01-25 18:00:00|18909.8|18905.8|18819.2|18815.2|18925.4|18921.4|18787.9|18783.9|8023
1643137200000|2022-01-25 19:00:00|18822.3|18818.3|18809.8|18805.8|18844.2|18840.2|18806.7|18802.7|5493
1643140800000|2022-01-25 20:00:00|18806.7|18802.7|18834.8|18830.8|18844.2|18840.2|18806.7|18802.7|4650
1643144400000|2022-01-25 21:00:00|18833.3|18829.3|18861.4|18857.4|18861.4|18857.4|18803.6|18799.6|3896
1643151600000|2022-01-25 23:00:00|18878.6|18874.6|18837.9|18833.9|18878.6|18874.6|18822.3|18818.3|752
1643155200000|2022-01-26 00:00:00|18836.4|18832.4|18830.1|18826.1|18839.5|18835.5|18820.8|18816.8|325
1643158800000|2022-01-26 01:00:00|18831.7|18827.7|18836.4|18832.4|18837.9|18833.9|18822.3|18818.3|315
1643162400000|2022-01-26 02:00:00|18834.8|18830.8|18859.8|18855.8|18861.4|18857.4|18828.6|18824.6|419
1643166000000|2022-01-26 03:00:00|18856.7|18852.7|18866.1|18862.1|18869.2|18865.2|18856.7|18852.7|406
1643169600000|2022-01-26 04:00:00|18864.5|18860.5|18844.2|18840.2|18870.8|18866.8|18834.8|18830.8|371
1643173200000|2022-01-26 05:00:00|18847.3|18843.3|18848.9|18844.9|18856.7|18852.7|18842.6|18838.6|137
1643176800000|2022-01-26 06:00:00|18847.3|18843.3|18844.2|18840.2|18866.1|18862.1|18841.1|18837.1|372
1643180400000|2022-01-26 07:00:00|18842.6|18838.6|18847.3|18843.3|18884.8|18880.8|18837.9|18833.9|1061
1643184000000|2022-01-26 08:00:00|18848.9|18844.9|18822.3|18818.3|18856.7|18852.7|18800.4|18796.4|1676
1643187600000|2022-01-26 09:00:00|18819.2|18815.2|18828.6|18824.6|18850.4|18846.4|18812.9|18808.9|953
1643191200000|2022-01-26 10:00:00|18831.7|18827.7|18806.7|18802.7|18831.7|18827.7|18794.2|18790.2|1202
1643194800000|2022-01-26 11:00:00|18805.1|18801.1|18797.3|18793.3|18825.4|18821.4|18797.3|18793.3|1151
1643198400000|2022-01-26 12:00:00|18800.4|18796.4|18809.8|18805.8|18822.3|18818.3|18787.9|18783.9|2078
1643202000000|2022-01-26 13:00:00|18812.9|18808.9|18825.4|18821.4|18841.1|18837.1|18797.3|18793.3|4947
1643205600000|2022-01-26 14:00:00|18822.3|18818.3|18803.6|18799.6|18866.1|18862.1|18797.3|18793.3|5762
1643209200000|2022-01-26 15:00:00|18802|18798|18837.9|18833.9|18872.3|18868.3|18800.4|18796.4|6668
1643212800000|2022-01-26 16:00:00|18841.1|18837.1|18837.9|18833.9|18856.7|18852.7|18806.7|18802.7|5645
1643216400000|2022-01-26 17:00:00|18834.8|18830.8|18850.4|18846.4|18859.8|18855.8|18831.7|18827.7|3022
1643220000000|2022-01-26 18:00:00|18853.6|18849.6|18812.9|18808.9|18881.7|18877.7|18811.4|18807.4|4530
1643223600000|2022-01-26 19:00:00|18814.5|18810.5|18681.7|18677.7|18841.1|18837.1|18656.7|18652.7|14442
1643227200000|2022-01-26 20:00:00|18680.1|18676.1|18619.2|18615.2|18747.3|18743.3|18616.1|18612.1|14909
1643230800000|2022-01-26 21:00:00|18622.3|18618.3|18669.2|18665.2|18681.7|18677.7|18606.7|18602.7|6896
1643238000000|2022-01-26 23:00:00|18684.8|18680.8|18722.3|18718.3|18731.7|18727.7|18675.4|18671.4|1252
1643241600000|2022-01-27 00:00:00|18720.8|18716.8|18781.7|18777.7|18789.5|18785.5|18706.7|18702.7|1742
1643245200000|2022-01-27 01:00:00|18783.3|18779.3|18731.7|18727.7|18806.7|18802.7|18728.6|18724.6|2291
1643248800000|2022-01-27 02:00:00|18734.8|18730.8|18716.1|18712.1|18762.9|18758.9|18712.9|18708.9|1959
1643252400000|2022-01-27 03:00:00|18712.9|18708.9|18703.6|18699.6|18712.9|18708.9|18667.6|18663.6|1233
1643256000000|2022-01-27 04:00:00|18705.1|18701.1|18712.9|18708.9|18722.3|18718.3|18700.4|18696.4|456
1643259600000|2022-01-27 05:00:00|18711.4|18707.4|18712.9|18708.9|18725.4|18721.4|18703.6|18699.6|400
1643263200000|2022-01-27 06:00:00|18711.4|18707.4|18744.2|18740.2|18758.3|18754.3|18708.3|18704.3|1128
1643266800000|2022-01-27 07:00:00|18747.3|18743.3|18800.4|18796.4|18803.6|18799.6|18741.1|18737.1|2727
1643270400000|2022-01-27 08:00:00|18803.6|18799.6|18775.4|18771.4|18825.4|18821.4|18750.4|18746.4|6672
1643274000000|2022-01-27 09:00:00|18778.6|18774.6|18762.9|18758.9|18778.6|18774.6|18747.3|18743.3|2631
1643277600000|2022-01-27 10:00:00|18759.8|18755.8|18800.4|18796.4|18812.9|18808.9|18747.3|18743.3|2067
1643281200000|2022-01-27 11:00:00|18802|18798|18847.3|18843.3|18862.9|18858.9|18791.1|18787.1|2891
1643284800000|2022-01-27 12:00:00|18844.2|18840.2|18823.9|18819.9|18875.4|18871.4|18816.1|18812.1|4464
1643288400000|2022-01-27 13:00:00|18822.3|18818.3|18831.7|18827.7|18847.3|18843.3|18797.3|18793.3|6832
1643292000000|2022-01-27 14:00:00|18834.8|18830.8|18937.9|18933.9|18966.1|18962.1|18819.2|18815.2|11609
1643295600000|2022-01-27 15:00:00|18941.1|18937.1|18919.2|18915.2|18958.3|18954.3|18881.7|18877.7|13444
1643299200000|2022-01-27 16:00:00|18916.1|18912.1|18925.4|18921.4|18947.3|18943.3|18891.1|18887.1|7220
1643302800000|2022-01-27 17:00:00|18928.6|18924.6|18937.9|18933.9|18978.6|18974.6|18928.6|18924.6|7220
1643306400000|2022-01-27 18:00:00|18939.5|18935.5|18953.6|18949.6|18978.6|18974.6|18931.7|18927.7|7662
1643310000000|2022-01-27 19:00:00|18950.4|18946.4|18925.4|18921.4|18966.1|18962.1|18906.7|18902.7|5190
1643313600000|2022-01-27 20:00:00|18928.6|18924.6|18947.3|18943.3|18953.6|18949.6|18894.2|18890.2|6864
1643317200000|2022-01-27 21:00:00|18942.6|18938.6|18911.4|18907.4|18947.3|18943.3|18903.6|18899.6|4066
1643324400000|2022-01-27 23:00:00|18892.6|18888.6|18908.3|18904.3|18916.1|18912.1|18869.2|18865.2|883
1643328000000|2022-01-28 00:00:00|18906.7|18902.7|18891.1|18887.1|18912.9|18908.9|18872.3|18868.3|644
1643331600000|2022-01-28 01:00:00|18894.2|18890.2|18878.6|18874.6|18909.8|18905.8|18872.3|18868.3|540
1643335200000|2022-01-28 02:00:00|18877|18873|18856.7|18852.7|18881.7|18877.7|18844.2|18840.2|851
1643338800000|2022-01-28 03:00:00|18858.3|18854.3|18872.3|18868.3|18884.8|18880.8|18853.6|18849.6|557
1643342400000|2022-01-28 04:00:00|18870.8|18866.8|18862.9|18858.9|18870.8|18866.8|18853.6|18849.6|290
1643346000000|2022-01-28 05:00:00|18861.4|18857.4|18869.2|18865.2|18878.6|18874.6|18855.1|18851.1|451
1643349600000|2022-01-28 06:00:00|18870.8|18866.8|18866.1|18862.1|18884.8|18880.8|18862.9|18858.9|633
1643353200000|2022-01-28 07:00:00|18867.6|18863.6|18794.2|18790.2|18869.2|18865.2|18794.2|18790.2|1707
1643356800000|2022-01-28 08:00:00|18797.3|18793.3|18828.6|18824.6|18859.8|18855.8|18791.1|18787.1|3032
1643360400000|2022-01-28 09:00:00|18831.7|18827.7|18794.2|18790.2|18831.7|18827.7|18769.2|18765.2|2421
1643364000000|2022-01-28 10:00:00|18797.3|18793.3|18806.7|18802.7|18820.8|18816.8|18778.6|18774.6|1450
1643367600000|2022-01-28 11:00:00|18805.1|18801.1|18781.7|18777.7|18806.7|18802.7|18766.1|18762.1|1962
1643371200000|2022-01-28 12:00:00|18778.6|18774.6|18791.1|18787.1|18806.7|18802.7|18756.7|18752.7|3844
1643374800000|2022-01-28 13:00:00|18792.6|18788.6|18816.1|18812.1|18831.7|18827.7|18731.7|18727.7|13247
1643378400000|2022-01-28 14:00:00|18814.5|18810.5|18878.6|18874.6|18903.6|18899.6|18778.6|18774.6|10542
1643382000000|2022-01-28 15:00:00|18875.4|18871.4|18875.4|18871.4|18919.2|18915.2|18822.3|18818.3|8861
1643385600000|2022-01-28 16:00:00|18878.6|18874.6|18922.3|18918.3|18931.7|18927.7|18875.4|18871.4|6490
1643389200000|2022-01-28 17:00:00|18923.9|18919.9|18936.4|18932.4|18950.4|18946.4|18906.7|18902.7|4652
1643392800000|2022-01-28 18:00:00|18934.8|18930.8|18947.3|18943.3|18956.7|18952.7|18912.9|18908.9|3955
1643396400000|2022-01-28 19:00:00|18944.2|18940.2|18953.6|18949.6|18975.4|18971.4|18941.1|18937.1|5529
1643400000000|2022-01-28 20:00:00|18950.4|18946.4|18944.2|18940.2|18987.9|18983.9|18937.9|18933.9|7824
1643403600000|2022-01-28 21:00:00|18945.8|18941.8|18980.1|18976.1|18984.8|18980.8|18897.3|18893.3|4485
1643583600000|2022-01-30 23:00:00|18911.4|18907.4|18925.4|18921.4|18950.4|18946.4|18900.4|18896.4|945
1643587200000|2022-01-31 00:00:00|18927|18923|18919.2|18915.2|18934.8|18930.8|18906.7|18902.7|403
1643590800000|2022-01-31 01:00:00|18917.6|18913.6|18919.2|18915.2|18928.6|18924.6|18906.7|18902.7|305
1643594400000|2022-01-31 02:00:00|18917.6|18913.6|18912.9|18908.9|18919.2|18915.2|18900.4|18896.4|323
1643598000000|2022-01-31 03:00:00|18914.5|18910.5|18916.1|18912.1|18928.6|18924.6|18909.8|18905.8|267
1643601600000|2022-01-31 04:00:00|18917.6|18913.6|18920.8|18916.8|18931.7|18927.7|18909.8|18905.8|464
1643605200000|2022-01-31 05:00:00|18922.3|18918.3|18934.8|18930.8|18944.2|18940.2|18916.1|18912.1|473
1643608800000|2022-01-31 06:00:00|18933.3|18929.3|18916.1|18912.1|18937.9|18933.9|18908.3|18904.3|523
1643612400000|2022-01-31 07:00:00|18919.2|18915.2|18941.1|18937.1|18950.4|18946.4|18911.4|18907.4|1089
1643616000000|2022-01-31 08:00:00|18944.2|18940.2|18944.2|18940.2|18984.8|18980.8|18925.4|18921.4|1678
1643619600000|2022-01-31 09:00:00|18945.8|18941.8|18947.3|18943.3|18969.2|18965.2|18931.7|18927.7|1325
1643623200000|2022-01-31 10:00:00|18944.2|18940.2|18916.1|18912.1|18944.2|18940.2|18897.3|18893.3|1351
1643626800000|2022-01-31 11:00:00|18917.6|18913.6|18903.6|18899.6|18925.4|18921.4|18903.6|18899.6|895
1643630400000|2022-01-31 12:00:00|18906.7|18902.7|18895.8|18891.8|18925.4|18921.4|18866.1|18862.1|2427
1643634000000|2022-01-31 13:00:00|18894.2|18890.2|18861.4|18857.4|18903.6|18899.6|18806.7|18802.7|6153
1643637600000|2022-01-31 14:00:00|18862.9|18858.9|18847.3|18843.3|18875.4|18871.4|18797.3|18793.3|8032
1643641200000|2022-01-31 15:00:00|18850.4|18846.4|18859.8|18855.8|18884.8|18880.8|18834.8|18830.8|8129
1643644800000|2022-01-31 16:00:00|18862.9|18858.9|18831.7|18827.7|18875.4|18871.4|18828.6|18824.6|6413
1643648400000|2022-01-31 17:00:00|18834.8|18830.8|18831.7|18827.7|18844.2|18840.2|18812.9|18808.9|6999
1643652000000|2022-01-31 18:00:00|18828.6|18824.6|18891.1|18887.1|18906.7|18902.7|18828.6|18824.6|6583
1643655600000|2022-01-31 19:00:00|18894.2|18890.2|18900.4|18896.4|18922.3|18918.3|18856.7|18852.7|13090
1643659200000|2022-01-31 20:00:00|18903.6|18899.6|18850.4|18846.4|18912.9|18908.9|18825.4|18821.4|24273
1643662800000|2022-01-31 21:00:00|18847.3|18843.3|18853.6|18849.6|18878.6|18874.6|18800.4|18796.4|12872
1643670000000|2022-01-31 23:00:00|18850.4|18846.4|18831.7|18827.7|18862.9|18858.9|18828.6|18824.6|371
1643673600000|2022-02-01 00:00:00|18833.3|18829.3|18819.2|18815.2|18833.3|18829.3|18798.9|18794.9|616
1643677200000|2022-02-01 01:00:00|18816.1|18812.1|18841.1|18837.1|18847.3|18843.3|18812.9|18808.9|550
1643680800000|2022-02-01 02:00:00|18837.9|18833.9|18847.3|18843.3|18847.3|18843.3|18816.1|18812.1|436
1643684400000|2022-02-01 03:00:00|18848.9|18844.9|18878.6|18874.6|18878.6|18874.6|18834.8|18830.8|624
1643688000000|2022-02-01 04:00:00|18880.1|18876.1|18870.8|18866.8|18884.8|18880.8|18866.1|18862.1|485
1643691600000|2022-02-01 05:00:00|18872.3|18868.3|18859.8|18855.8|18875.4|18871.4|18853.6|18849.6|162
1643695200000|2022-02-01 06:00:00|18861.4|18857.4|18859.8|18855.8|18869.2|18865.2|18850.4|18846.4|361
1643698800000|2022-02-01 07:00:00|18862.9|18858.9|18841.1|18837.1|18895.8|18891.8|18834.8|18830.8|1205
1643702400000|2022-02-01 08:00:00|18837.9|18833.9|18903.6|18899.6|18903.6|18899.6|18819.2|18815.2|2306
1643706000000|2022-02-01 09:00:00|18906.7|18902.7|18966.1|18962.1|18975.4|18971.4|18900.4|18896.4|2202
1643709600000|2022-02-01 10:00:00|18962.9|18958.9|18937.9|18933.9|18969.2|18965.2|18937.9|18933.9|846
1643713200000|2022-02-01 11:00:00|18934.8|18930.8|18983.3|18979.3|18983.3|18979.3|18928.6|18924.6|1062
1643716800000|2022-02-01 12:00:00|18981.7|18977.7|18950.4|18946.4|19003.6|18999.6|18950.4|18946.4|5496
1643720400000|2022-02-01 13:00:00|18953.6|18949.6|18884.8|18880.8|18981.7|18977.7|18878.6|18874.6|6242
1643724000000|2022-02-01 14:00:00|18887.9|18883.9|18798.9|18794.9|18894.2|18890.2|18762.9|18758.9|15073
1643727600000|2022-02-01 15:00:00|18806.7|18802.7|18716.1|18712.1|18806.7|18802.7|18716.1|18712.1|11482
1643731200000|2022-02-01 16:00:00|18712.9|18708.9|18722.3|18718.3|18759.8|18755.8|18703.6|18699.6|7836
1643734800000|2022-02-01 17:00:00|18725.4|18721.4|18787.9|18783.9|18828.6|18824.6|18722.3|18718.3|5831
1643738400000|2022-02-01 18:00:00|18784.8|18780.8|18831.7|18827.7|18837.9|18833.9|18784.8|18780.8|4018
1643742000000|2022-02-01 19:00:00|18828.6|18824.6|18803.6|18799.6|18831.7|18827.7|18794.2|18790.2|5964
1643745600000|2022-02-01 20:00:00|18800.4|18796.4|18794.2|18790.2|18812.9|18808.9|18787.9|18783.9|6881
1643749200000|2022-02-01 21:00:00|18797.3|18793.3|18847.3|18843.3|18859.8|18855.8|18794.2|18790.2|5365
1643756400000|2022-02-01 23:00:00|18814.5|18810.5|18816.1|18812.1|18827|18823|18805.1|18801.1|305
1643760000000|2022-02-02 00:00:00|18817.6|18813.6|18828.6|18824.6|18834.8|18830.8|18809.8|18805.8|253
1643763600000|2022-02-02 01:00:00|18830.1|18826.1|18837.9|18833.9|18848.9|18844.9|18820.8|18816.8|250
1643767200000|2022-02-02 02:00:00|18839.5|18835.5|18848.9|18844.9|18853.6|18849.6|18828.6|18824.6|239
1643770800000|2022-02-02 03:00:00|18850.4|18846.4|18841.1|18837.1|18853.6|18849.6|18837.9|18833.9|168
1643774400000|2022-02-02 04:00:00|18842.6|18838.6|18844.2|18840.2|18859.8|18855.8|18842.6|18838.6|252
1643778000000|2022-02-02 05:00:00|18845.8|18841.8|18847.3|18843.3|18850.4|18846.4|18836.4|18832.4|215
1643781600000|2022-02-02 06:00:00|18850.4|18846.4|18850.4|18846.4|18856.7|18852.7|18841.1|18837.1|196
1643785200000|2022-02-02 07:00:00|18852|18848|18862.9|18858.9|18866.1|18862.1|18819.2|18815.2|927
1643788800000|2022-02-02 08:00:00|18859.8|18855.8|18908.3|18904.3|18912.9|18908.9|18853.6|18849.6|1400
1643792400000|2022-02-02 09:00:00|18909.8|18905.8|18862.9|18858.9|18909.8|18905.8|18856.7|18852.7|1036
1643796000000|2022-02-02 10:00:00|18859.8|18855.8|18834.8|18830.8|18878.6|18874.6|18822.3|18818.3|1019
1643799600000|2022-02-02 11:00:00|18831.7|18827.7|18872.3|18868.3|18878.6|18874.6|18828.6|18824.6|1243
1643803200000|2022-02-02 12:00:00|18875.4|18871.4|18906.7|18902.7|18922.3|18918.3|18875.4|18871.4|2015
1643806800000|2022-02-02 13:00:00|18909.8|18905.8|18781.7|18777.7|18934.8|18930.8|18781.7|18777.7|8546
1643810400000|2022-02-02 14:00:00|18780.1|18776.1|18937.9|18933.9|18944.2|18940.2|18772.3|18768.3|11815
1643814000000|2022-02-02 15:00:00|18941.1|18937.1|18916.1|18912.1|18950.4|18946.4|18894.2|18890.2|7867
1643817600000|2022-02-02 16:00:00|18919.2|18915.2|18978.6|18974.6|18997.3|18993.3|18906.7|18902.7|6901
1643821200000|2022-02-02 17:00:00|18981.7|18977.7|19003.6|18999.6|19003.6|18999.6|18966.1|18962.1|4823
1643824800000|2022-02-02 18:00:00|19000.4|18996.4|18956.7|18952.7|19028.6|19024.6|18947.3|18943.3|5518
1643828400000|2022-02-02 19:00:00|18959.8|18955.8|18916.1|18912.1|18959.8|18955.8|18891.1|18887.1|6313
1643832000000|2022-02-02 20:00:00|18914.5|18910.5|18856.7|18852.7|18919.2|18915.2|18825.4|18821.4|10013
1643835600000|2022-02-02 21:00:00|18858.3|18854.3|18859.8|18855.8|18906.7|18902.7|18853.6|18849.6|5857
1643842800000|2022-02-02 23:00:00|18853.6|18849.6|18927|18923|18928.6|18924.6|18848.9|18844.9|671
1643846400000|2022-02-03 00:00:00|18925.4|18921.4|18884.8|18880.8|18930.1|18926.1|18878.6|18874.6|610
1643850000000|2022-02-03 01:00:00|18886.4|18882.4|18906.7|18902.7|18914.5|18910.5|18880.1|18876.1|739
1643853600000|2022-02-03 02:00:00|18908.3|18904.3|18900.4|18896.4|18923.9|18919.9|18900.4|18896.4|355
1643857200000|2022-02-03 03:00:00|18897.3|18893.3|18891.1|18887.1|18906.7|18902.7|18889.5|18885.5|267
1643860800000|2022-02-03 04:00:00|18894.2|18890.2|18877|18873|18894.2|18890.2|18872.3|18868.3|209
1643864400000|2022-02-03 05:00:00|18878.6|18874.6|18880.1|18876.1|18884.8|18880.8|18875.4|18871.4|129
1643868000000|2022-02-03 06:00:00|18878.6|18874.6|18884.8|18880.8|18891.1|18887.1|18872.3|18868.3|343
1643871600000|2022-02-03 07:00:00|18887.9|18883.9|18869.2|18865.2|18897.3|18893.3|18866.1|18862.1|499
1643875200000|2022-02-03 08:00:00|18875.4|18871.4|18866.1|18862.1|18875.4|18871.4|18831.7|18827.7|1696
1643878800000|2022-02-03 09:00:00|18869.2|18865.2|18853.6|18849.6|18875.4|18871.4|18841.1|18837.1|1534
1643882400000|2022-02-03 10:00:00|18856.7|18852.7|18878.6|18874.6|18884.8|18880.8|18853.6|18849.6|800
1643886000000|2022-02-03 11:00:00|18875.4|18871.4|18853.6|18849.6|18875.4|18871.4|18844.2|18840.2|1137
1643889600000|2022-02-03 12:00:00|18850.4|18846.4|18772.3|18768.3|18850.4|18846.4|18741.1|18737.1|5866
1643893200000|2022-02-03 13:00:00|18775.4|18771.4|18684.8|18680.8|18803.6|18799.6|18675.4|18671.4|9113
1643896800000|2022-02-03 14:00:00|18683.3|18679.3|18641.1|18637.1|18687.9|18683.9|18591.1|18587.1|19139
1643900400000|2022-02-03 15:00:00|18639.5|18635.5|18661.4|18657.4|18697.3|18693.3|18612.9|18608.9|12089
1643904000000|2022-02-03 16:00:00|18659.8|18655.8|18719.2|18715.2|18723.9|18719.9|18637.9|18633.9|9544
1643907600000|2022-02-03 17:00:00|18722.3|18718.3|18725.4|18721.4|18756.7|18752.7|18700.4|18696.4|7918
1643911200000|2022-02-03 18:00:00|18728.6|18724.6|18709.8|18705.8|18756.7|18752.7|18700.4|18696.4|5069
1643914800000|2022-02-03 19:00:00|18712.9|18708.9|18737.9|18733.9|18750.4|18746.4|18709.8|18705.8|5027
1643918400000|2022-02-03 20:00:00|18734.8|18730.8|18716.1|18712.1|18762.9|18758.9|18712.9|18708.9|6958
1643922000000|2022-02-03 21:00:00|18712.9|18708.9|18703.6|18699.6|18728.6|18724.6|18666.1|18662.1|5517
1643929200000|2022-02-03 23:00:00|18719.2|18715.2|18706.7|18702.7|18725.4|18721.4|18691.1|18687.1|357
1643932800000|2022-02-04 00:00:00|18708.3|18704.3|18686.4|18682.4|18711.4|18707.4|18672.3|18668.3|759
1643936400000|2022-02-04 01:00:00|18687.9|18683.9|18719.2|18715.2|18719.2|18715.2|18675.4|18671.4|749
1643940000000|2022-02-04 02:00:00|18717.6|18713.6|18672.3|18668.3|18719.2|18715.2|18672.3|18668.3|392
1643943600000|2022-02-04 03:00:00|18675.4|18671.4|18666.1|18662.1|18681.7|18677.7|18656.7|18652.7|379
1643947200000|2022-02-04 04:00:00|18669.2|18665.2|18678.6|18674.6|18678.6|18674.6|18653.6|18649.6|658
1643950800000|2022-02-04 05:00:00|18677|18673|18672.3|18668.3|18678.6|18674.6|18666.1|18662.1|265
1643954400000|2022-02-04 06:00:00|18673.9|18669.9|18705.1|18701.1|18706.7|18702.7|18672.3|18668.3|483
1643958000000|2022-02-04 07:00:00|18703.6|18699.6|18719.2|18715.2|18750.4|18746.4|18681.7|18677.7|2340
1643961600000|2022-02-04 08:00:00|18717.6|18713.6|18747.3|18743.3|18781.7|18777.7|18709.8|18705.8|2693
1643965200000|2022-02-04 09:00:00|18744.2|18740.2|18794.2|18790.2|18816.1|18812.1|18744.2|18740.2|3873
1643968800000|2022-02-04 10:00:00|18791.1|18787.1|18819.2|18815.2|18828.6|18824.6|18791.1|18787.1|3407
1643972400000|2022-02-04 11:00:00|18820.8|18816.8|18825.4|18821.4|18825.4|18821.4|18787.9|18783.9|3041
1643976000000|2022-02-04 12:00:00|18822.3|18818.3|18781.7|18777.7|18825.4|18821.4|18772.3|18768.3|4475
1643979600000|2022-02-04 13:00:00|18784.8|18780.8|18534.8|18530.8|18825.4|18821.4|18534.8|18530.8|13547
1643983200000|2022-02-04 14:00:00|18537.9|18533.9|18516.1|18512.1|18587.9|18583.9|18506.7|18502.7|15021
1643986800000|2022-02-04 15:00:00|18512.9|18508.9|18441.1|18437.1|18516.1|18512.1|18412.9|18408.9|13858
1643990400000|2022-02-04 16:00:00|18444.2|18440.2|18478.6|18474.6|18494.2|18490.2|18437.9|18433.9|8521
1643994000000|2022-02-04 17:00:00|18477|18473|18478.6|18474.6|18512.9|18508.9|18466.1|18462.1|4695
1643997600000|2022-02-04 18:00:00|18475.4|18471.4|18456.7|18452.7|18491.1|18487.1|18453.6|18449.6|3935
1644001200000|2022-02-04 19:00:00|18453.6|18449.6|18425.4|18421.4|18475.4|18471.4|18425.4|18421.4|5583
1644004800000|2022-02-04 20:00:00|18431.7|18427.7|18447.3|18443.3|18450.4|18446.4|18416.1|18412.1|7285
1644008400000|2022-02-04 21:00:00|18448.9|18444.9|18491.1|18487.1|18497.3|18493.3|18447.3|18443.3|3893
1644188400000|2022-02-06 23:00:00|18458.3|18454.3|18512.9|18508.9|18519.2|18515.2|18425.4|18421.4|1534
1644192000000|2022-02-07 00:00:00|18519.2|18515.2|18547.3|18543.3|18559.8|18555.8|18512.9|18508.9|1733
1644195600000|2022-02-07 01:00:00|18545.8|18541.8|18553.6|18549.6|18562.9|18558.9|18506.7|18502.7|1331
1644199200000|2022-02-07 02:00:00|18552|18548|18541.1|18537.1|18561.4|18557.4|18528.6|18524.6|777
1644202800000|2022-02-07 03:00:00|18537.9|18533.9|18534.8|18530.8|18544.2|18540.2|18519.2|18515.2|455
1644206400000|2022-02-07 04:00:00|18536.4|18532.4|18553.6|18549.6|18562.9|18558.9|18533.3|18529.3|962
1644210000000|2022-02-07 05:00:00|18555.1|18551.1|18562.9|18558.9|18566.1|18562.1|18553.6|18549.6|297
1644213600000|2022-02-07 06:00:00|18566.1|18562.1|18542.6|18538.6|18566.1|18562.1|18534.8|18530.8|639
1644217200000|2022-02-07 07:00:00|18541.1|18537.1|18525.4|18521.4|18566.1|18562.1|18519.2|18515.2|1866
1644220800000|2022-02-07 08:00:00|18528.6|18524.6|18503.6|18499.6|18537.9|18533.9|18472.3|18468.3|2600
1644224400000|2022-02-07 09:00:00|18500.4|18496.4|18494.2|18490.2|18528.6|18524.6|18477|18473|1980
1644228000000|2022-02-07 10:00:00|18492.6|18488.6|18450.4|18446.4|18494.2|18490.2|18447.3|18443.3|2546
1644231600000|2022-02-07 11:00:00|18453.6|18449.6|18441.1|18437.1|18456.7|18452.7|18434.8|18430.8|1827
1644235200000|2022-02-07 12:00:00|18437.9|18433.9|18459.8|18455.8|18469.2|18465.2|18434.8|18430.8|2264
1644238800000|2022-02-07 13:00:00|18462.9|18458.9|18422.3|18418.3|18497.3|18493.3|18409.8|18405.8|8211
1644242400000|2022-02-07 14:00:00|18419.2|18415.2|18403.6|18399.6|18453.6|18449.6|18403.6|18399.6|6939
1644246000000|2022-02-07 15:00:00|18406.7|18402.7|18384.8|18380.8|18456.7|18452.7|18378.6|18374.6|7519
1644249600000|2022-02-07 16:00:00|18381.7|18377.7|18428.6|18424.6|18441.1|18437.1|18378.6|18374.6|6708
1644253200000|2022-02-07 17:00:00|18425.4|18421.4|18434.8|18430.8|18441.1|18437.1|18394.2|18390.2|5728
1644256800000|2022-02-07 18:00:00|18431.7|18427.7|18472.3|18468.3|18481.7|18477.7|18428.6|18424.6|4908
1644260400000|2022-02-07 19:00:00|18475.4|18471.4|18469.2|18465.2|18475.4|18471.4|18450.4|18446.4|3347
1644264000000|2022-02-07 20:00:00|18472.3|18468.3|18453.6|18449.6|18475.4|18471.4|18450.4|18446.4|5089
1644267600000|2022-02-07 21:00:00|18456.7|18452.7|18466.1|18462.1|18469.2|18465.2|18441.1|18437.1|3713
1644274800000|2022-02-07 23:00:00|18467.6|18463.6|18469.2|18465.2|18491.1|18487.1|18459.8|18455.8|692
1644278400000|2022-02-08 00:00:00|18466.1|18462.1|18437.9|18433.9|18469.2|18465.2|18433.3|18429.3|546
1644282000000|2022-02-08 01:00:00|18436.4|18432.4|18428.6|18424.6|18447.3|18443.3|18420.8|18416.8|765
1644285600000|2022-02-08 02:00:00|18431.7|18427.7|18425.4|18421.4|18437.9|18433.9|18419.2|18415.2|507
1644289200000|2022-02-08 03:00:00|18428.6|18424.6|18425.4|18421.4|18445.8|18441.8|18422.3|18418.3|524
1644292800000|2022-02-08 04:00:00|18427|18423|18406.7|18402.7|18428.6|18424.6|18397.3|18393.3|842
1644296400000|2022-02-08 05:00:00|18405.1|18401.1|18398.9|18394.9|18408.3|18404.3|18387.9|18383.9|602
1644300000000|2022-02-08 06:00:00|18397.3|18393.3|18412.9|18408.9|18419.2|18415.2|18384.8|18380.8|1170
1644303600000|2022-02-08 07:00:00|18416.1|18412.1|18378.6|18374.6|18420.8|18416.8|18369.2|18365.2|2202
1644307200000|2022-02-08 08:00:00|18375.4|18371.4|18412.9|18408.9|18428.6|18424.6|18372.3|18368.3|2425
1644310800000|2022-02-08 09:00:00|18414.5|18410.5|18412.9|18408.9|18428.6|18424.6|18403.6|18399.6|1459
1644314400000|2022-02-08 10:00:00|18416.1|18412.1|18436.4|18432.4|18453.6|18449.6|18406.7|18402.7|2191
1644318000000|2022-02-08 11:00:00|18437.9|18433.9|18378.6|18374.6|18444.2|18440.2|18366.1|18362.1|2360
1644321600000|2022-02-08 12:00:00|18380.1|18376.1|18397.3|18393.3|18409.8|18405.8|18372.3|18368.3|2588
1644325200000|2022-02-08 13:00:00|18400.4|18396.4|18347.3|18343.3|18403.6|18399.6|18347.3|18343.3|7316
1644328800000|2022-02-08 14:00:00|18348.9|18344.9|18319.2|18315.2|18356.7|18352.7|18303.6|18299.6|9662
1644332400000|2022-02-08 15:00:00|18317.6|18313.6|18312.9|18308.9|18337.9|18333.9|18284.8|18280.8|11158
1644336000000|2022-02-08 16:00:00|18316.1|18312.1|18325.4|18321.4|18356.7|18352.7|18312.9|18308.9|5437
1644339600000|2022-02-08 17:00:00|18327|18323|18331.7|18327.7|18353.6|18349.6|18319.2|18315.2|4442
1644343200000|2022-02-08 18:00:00|18328.6|18324.6|18359.8|18355.8|18359.8|18355.8|18325.4|18321.4|4017
1644346800000|2022-02-08 19:00:00|18358.3|18354.3|18350.4|18346.4|18375.4|18371.4|18344.2|18340.2|5694
1644350400000|2022-02-08 20:00:00|18353.6|18349.6|18322.3|18318.3|18359.8|18355.8|18319.2|18315.2|5549
1644354000000|2022-02-08 21:00:00|18325.4|18321.4|18327|18323|18344.2|18340.2|18316.1|18312.1|3627
1644361200000|2022-02-08 23:00:00|18309.8|18305.8|18359.8|18355.8|18359.8|18355.8|18306.7|18302.7|500
1644364800000|2022-02-09 00:00:00|18362.9|18358.9|18367.6|18363.6|18369.2|18365.2|18347.3|18343.3|682
1644368400000|2022-02-09 01:00:00|18369.2|18365.2|18408.3|18404.3|18414.5|18410.5|18369.2|18365.2|1212
1644372000000|2022-02-09 02:00:00|18406.7|18402.7|18409.8|18405.8|18419.2|18415.2|18400.4|18396.4|423
1644375600000|2022-02-09 03:00:00|18411.4|18407.4|18394.2|18390.2|18416.1|18412.1|18387.9|18383.9|319
1644379200000|2022-02-09 04:00:00|18397.3|18393.3|18391.1|18387.1|18406.7|18402.7|18387.9|18383.9|412
1644382800000|2022-02-09 05:00:00|18392.6|18388.6|18419.2|18415.2|18422.3|18418.3|18391.1|18387.1|373
1644386400000|2022-02-09 06:00:00|18417.6|18413.6|18403.6|18399.6|18419.2|18415.2|18392.6|18388.6|455
1644390000000|2022-02-09 07:00:00|18402|18398|18434.8|18430.8|18444.2|18440.2|18400.4|18396.4|1991
1644393600000|2022-02-09 08:00:00|18433.3|18429.3|18472.3|18468.3|18472.3|18468.3|18416.1|18412.1|2717
1644397200000|2022-02-09 09:00:00|18469.2|18465.2|18475.4|18471.4|18487.9|18483.9|18456.7|18452.7|2256
1644400800000|2022-02-09 10:00:00|18477|18473|18447.3|18443.3|18481.7|18477.7|18447.3|18443.3|1341
1644404400000|2022-02-09 11:00:00|18444.2|18440.2|18450.4|18446.4|18456.7|18452.7|18428.6|18424.6|1543
1644408000000|2022-02-09 12:00:00|18452|18448|18425.4|18421.4|18456.7|18452.7|18416.1|18412.1|2034
1644411600000|2022-02-09 13:00:00|18427|18423|18409.8|18405.8|18434.8|18430.8|18362.9|18358.9|6403
1644415200000|2022-02-09 14:00:00|18411.4|18407.4|18387.9|18383.9|18422.3|18418.3|18369.2|18365.2|8565
1644418800000|2022-02-09 15:00:00|18384.8|18380.8|18406.7|18402.7|18433.3|18429.3|18375.4|18371.4|7802
1644422400000|2022-02-09 16:00:00|18409.8|18405.8|18428.6|18424.6|18447.3|18443.3|18406.7|18402.7|6279
1644426000000|2022-02-09 17:00:00|18434.8|18430.8|18419.2|18415.2|18447.3|18443.3|18412.9|18408.9|4529
1644429600000|2022-02-09 18:00:00|18422.3|18418.3|18431.7|18427.7|18478.6|18474.6|18416.1|18412.1|6819
1644433200000|2022-02-09 19:00:00|18434.8|18430.8|18416.1|18412.1|18436.4|18432.4|18402|18398|5824
1644436800000|2022-02-09 20:00:00|18414.5|18410.5|18359.8|18355.8|18416.1|18412.1|18327|18323|10363
1644440400000|2022-02-09 21:00:00|18362.9|18358.9|18369.2|18365.2|18375.4|18371.4|18337.9|18333.9|4202
1644447600000|2022-02-09 23:00:00|18362.9|18358.9|18369.2|18365.2|18387.9|18383.9|18362.9|18358.9|331
1644451200000|2022-02-10 00:00:00|18367.6|18363.6|18381.7|18377.7|18386.4|18382.4|18353.6|18349.6|382
1644454800000|2022-02-10 01:00:00|18380.1|18376.1|18416.1|18412.1|18416.1|18412.1|18380.1|18376.1|750
1644458400000|2022-02-10 02:00:00|18419.2|18415.2|18447.3|18443.3|18453.6|18449.6|18416.1|18412.1|1074
1644462000000|2022-02-10 03:00:00|18444.2|18440.2|18425.4|18421.4|18450.4|18446.4|18425.4|18421.4|576
1644465600000|2022-02-10 04:00:00|18428.6|18424.6|18427|18423|18441.1|18437.1|18422.3|18418.3|452
1644469200000|2022-02-10 05:00:00|18428.6|18424.6|18419.2|18415.2|18428.6|18424.6|18416.1|18412.1|428
1644472800000|2022-02-10 06:00:00|18417.6|18413.6|18422.3|18418.3|18428.6|18424.6|18412.9|18408.9|474
1644476400000|2022-02-10 07:00:00|18419.2|18415.2|18412.9|18408.9|18431.7|18427.7|18395.8|18391.8|1540
1644480000000|2022-02-10 08:00:00|18409.8|18405.8|18381.7|18377.7|18412.9|18408.9|18350.4|18346.4|2225
1644483600000|2022-02-10 09:00:00|18380.1|18376.1|18372.3|18368.3|18391.1|18387.1|18342.6|18338.6|1457
1644487200000|2022-02-10 10:00:00|18370.8|18366.8|18384.8|18380.8|18387.9|18383.9|18362.9|18358.9|1403
1644490800000|2022-02-10 11:00:00|18383.3|18379.3|18378.6|18374.6|18384.8|18380.8|18347.3|18343.3|1828
1644494400000|2022-02-10 12:00:00|18384.8|18380.8|18419.2|18415.2|18422.3|18418.3|18378.6|18374.6|2310
1644498000000|2022-02-10 13:00:00|18416.1|18412.1|18214.5|18210.5|18425.4|18421.4|18214.5|18210.5|14450
1644501600000|2022-02-10 14:00:00|18216.1|18212.1|18237.9|18233.9|18269.2|18265.2|18191.1|18187.1|13624
1644505200000|2022-02-10 15:00:00|18241.1|18237.1|18153.6|18149.6|18278.6|18274.6|18147.3|18143.3|17648
1644508800000|2022-02-10 16:00:00|18152|18148|18194.2|18190.2|18194.2|18190.2|18106.7|18102.7|13682
1644512400000|2022-02-10 17:00:00|18191.1|18187.1|18069.2|18065.2|18194.2|18190.2|18050.4|18046.4|24090
1644516000000|2022-02-10 18:00:00|18072.3|18068.3|18169.2|18165.2|18206.7|18202.7|18053.6|18049.6|21769
1644519600000|2022-02-10 19:00:00|18175.4|18171.4|18150.4|18146.4|18203.6|18199.6|18137.9|18133.9|9246
1644523200000|2022-02-10 20:00:00|18155.1|18151.1|18077|18073|18159.8|18155.8|18066.1|18062.1|12862
1644526800000|2022-02-10 21:00:00|18078.6|18074.6|18114.5|18110.5|18131.7|18127.7|18059.8|18055.8|8195
1644534000000|2022-02-10 23:00:00|18111.4|18107.4|18186.4|18182.4|18194.2|18190.2|18108.3|18104.3|1080
1644537600000|2022-02-11 00:00:00|18187.9|18183.9|18231.7|18227.7|18247.3|18243.3|18181.7|18177.7|2837
1644541200000|2022-02-11 01:00:00|18233.3|18229.3|18284.8|18280.8|18291.1|18287.1|18228.6|18224.6|1822
1644544800000|2022-02-11 02:00:00|18280.1|18276.1|18228.6|18224.6|18281.7|18277.7|18225.4|18221.4|503
1644548400000|2022-02-11 03:00:00|18231.7|18227.7|18209.8|18205.8|18231.7|18227.7|18195.8|18191.8|567
1644552000000|2022-02-11 04:00:00|18208.3|18204.3|18178.6|18174.6|18209.8|18205.8|18169.2|18165.2|849
1644555600000|2022-02-11 05:00:00|18180.1|18176.1|18178.6|18174.6|18181.7|18177.7|18169.2|18165.2|718
1644559200000|2022-02-11 06:00:00|18180.1|18176.1|18184.8|18180.8|18192.6|18188.6|18156.7|18152.7|423
1644562800000|2022-02-11 07:00:00|18181.7|18177.7|18256.7|18252.7|18272.3|18268.3|18175.4|18171.4|3303
1644566400000|2022-02-11 08:00:00|18253.6|18249.6|18287.9|18283.9|18319.2|18315.2|18253.6|18249.6|5122
1644570000000|2022-02-11 09:00:00|18284.8|18280.8|18253.6|18249.6|18328.6|18324.6|18253.6|18249.6|3912
1644573600000|2022-02-11 10:00:00|18252|18248|18250.4|18246.4|18287.9|18283.9|18250.4|18246.4|1964
1644577200000|2022-02-11 11:00:00|18252|18248|18219.2|18215.2|18266.1|18262.1|18212.9|18208.9|3547
1644580800000|2022-02-11 12:00:00|18222.3|18218.3|18222.3|18218.3|18248.9|18244.9|18197.3|18193.3|4696
1644584400000|2022-02-11 13:00:00|18225.4|18221.4|18191.1|18187.1|18227|18223|18128.6|18124.6|8453
1644588000000|2022-02-11 14:00:00|18187.9|18183.9|18111.4|18107.4|18225.4|18221.4|18078.6|18074.6|11497
1644591600000|2022-02-11 15:00:00|18112.9|18108.9|18044.2|18040.2|18141.1|18137.1|18044.2|18040.2|13473
1644595200000|2022-02-11 16:00:00|18047.3|18043.3|17987.9|17983.9|18050.4|18046.4|17966.1|17962.1|15893
1644598800000|2022-02-11 17:00:00|17986.4|17982.4|18047.3|18043.3|18053.6|18049.6|17972.3|17968.3|6386
1644602400000|2022-02-11 18:00:00|18045.8|18041.8|18231.7|18227.7|18291.1|18287.1|18012.9|18008.9|14805
1644606000000|2022-02-11 19:00:00|18234.8|18230.8|18294.2|18290.2|18341.1|18337.1|18172.3|18168.3|13069
1644609600000|2022-02-11 20:00:00|18292.6|18288.6|18334.8|18330.8|18359.8|18355.8|18273.9|18269.9|11376
1644613200000|2022-02-11 21:00:00|18333.3|18329.3|18322.3|18318.3|18362.9|18358.9|18294.2|18290.2|4983
1644793200000|2022-02-13 23:00:00|18323.9|18319.9|18203.6|18199.6|18337.9|18333.9|18198.9|18194.9|1691
1644796800000|2022-02-14 00:00:00|18202|18198|18244.2|18240.2|18281.7|18277.7|18194.2|18190.2|1577
1644800400000|2022-02-14 01:00:00|18241.1|18237.1|18267.6|18263.6|18291.1|18287.1|18222.3|18218.3|1075
1644804000000|2022-02-14 02:00:00|18266.1|18262.1|18225.4|18221.4|18269.2|18265.2|18212.9|18208.9|1018
1644807600000|2022-02-14 03:00:00|18227|18223|18250.4|18246.4|18259.8|18255.8|18223.9|18219.9|484
1644811200000|2022-02-14 04:00:00|18248.9|18244.9|18237.9|18233.9|18250.4|18246.4|18231.7|18227.7|395
1644814800000|2022-02-14 05:00:00|18236.4|18232.4|18273.9|18269.9|18278.6|18274.6|18234.8|18230.8|542
1644818400000|2022-02-14 06:00:00|18272.3|18268.3|18245.8|18241.8|18278.6|18274.6|18234.8|18230.8|1233
1644822000000|2022-02-14 07:00:00|18247.3|18243.3|18253.6|18249.6|18262.9|18258.9|18225.4|18221.4|2074
1644825600000|2022-02-14 08:00:00|18252|18248|18356.7|18352.7|18378.6|18374.6|18222.3|18218.3|4614
1644829200000|2022-02-14 09:00:00|18353.6|18349.6|18437.9|18433.9|18437.9|18433.9|18350.4|18346.4|4575
1644832800000|2022-02-14 10:00:00|18436.4|18432.4|18384.8|18380.8|18453.6|18449.6|18378.6|18374.6|2931
1644836400000|2022-02-14 11:00:00|18381.7|18377.7|18403.6|18399.6|18403.6|18399.6|18350.4|18346.4|2631
1644840000000|2022-02-14 12:00:00|18400.4|18396.4|18306.7|18302.7|18406.7|18402.7|18275.4|18271.4|6022
1644843600000|2022-02-14 13:00:00|18303.6|18299.6|18212.9|18208.9|18303.6|18299.6|18206.7|18202.7|8386
1644847200000|2022-02-14 14:00:00|18214.5|18210.5|18166.1|18162.1|18247.3|18243.3|18141.1|18137.1|10558
1644850800000|2022-02-14 15:00:00|18162.9|18158.9|18084.8|18080.8|18197.3|18193.3|18084.8|18080.8|12156
1644854400000|2022-02-14 16:00:00|18087.9|18083.9|18072.3|18068.3|18116.1|18112.1|18053.6|18049.6|13858
1644858000000|2022-02-14 17:00:00|18069.2|18065.2|18097.3|18093.3|18097.3|18093.3|18066.1|18062.1|4782
1644861600000|2022-02-14 18:00:00|18094.2|18090.2|18216.1|18212.1|18233.3|18229.3|18094.2|18090.2|8128
1644865200000|2022-02-14 19:00:00|18212.9|18208.9|18141.1|18137.1|18266.1|18262.1|18134.8|18130.8|12829
1644868800000|2022-02-14 20:00:00|18144.2|18140.2|18116.1|18112.1|18187.9|18183.9|18109.8|18105.8|7899
1644872400000|2022-02-14 21:00:00|18112.9|18108.9|18178.6|18174.6|18184.8|18180.8|18112.9|18108.9|3665
1644879600000|2022-02-14 23:00:00|18183.3|18179.3|18211.4|18207.4|18212.9|18208.9|18178.6|18174.6|932
1644883200000|2022-02-15 00:00:00|18212.9|18208.9|18222.3|18218.3|18250.4|18246.4|18209.8|18205.8|1482
1644886800000|2022-02-15 01:00:00|18220.8|18216.8|18220.8|18216.8|18241.1|18237.1|18212.9|18208.9|601
1644890400000|2022-02-15 02:00:00|18219.2|18215.2|18219.2|18215.2|18227|18223|18206.7|18202.7|330
1644894000000|2022-02-15 03:00:00|18216.1|18212.1|18211.4|18207.4|18244.2|18240.2|18208.3|18204.3|453
1644897600000|2022-02-15 04:00:00|18209.8|18205.8|18206.7|18202.7|18225.4|18221.4|18203.6|18199.6|190
1644901200000|2022-02-15 05:00:00|18209.8|18205.8|18228.6|18224.6|18236.4|18232.4|18209.8|18205.8|373
1644904800000|2022-02-15 06:00:00|18227|18223|18209.8|18205.8|18228.6|18224.6|18206.7|18202.7|424
1644908400000|2022-02-15 07:00:00|18208.3|18204.3|18184.8|18180.8|18225.4|18221.4|18169.2|18165.2|1168
1644912000000|2022-02-15 08:00:00|18183.3|18179.3|17992.6|17988.6|18203.6|18199.6|17991.1|17987.1|6564
1644915600000|2022-02-15 09:00:00|17994.2|17990.2|18052|18048|18064.5|18060.5|17981.7|17977.7|3942
1644919200000|2022-02-15 10:00:00|18050.4|18046.4|18031.7|18027.7|18066.1|18062.1|18022.3|18018.3|1946
1644922800000|2022-02-15 11:00:00|18030.1|18026.1|18012.9|18008.9|18030.1|18026.1|17981.7|17977.7|1936
1644926400000|2022-02-15 12:00:00|18009.8|18005.8|18031.7|18027.7|18044.2|18040.2|18006.7|18002.7|3799
1644930000000|2022-02-15 13:00:00|18034.8|18030.8|17998.9|17994.9|18053.6|18049.6|17991.1|17987.1|6487
1644933600000|2022-02-15 14:00:00|18000.4|17996.4|17969.2|17965.2|18028.6|18024.6|17966.1|17962.1|10834
1644937200000|2022-02-15 15:00:00|17972.3|17968.3|17984.8|17980.8|18022.3|18018.3|17969.2|17965.2|8031
1644940800000|2022-02-15 16:00:00|17981.7|17977.7|18009.8|18005.8|18020.8|18016.8|17972.3|17968.3|8090
1644944400000|2022-02-15 17:00:00|18006.7|18002.7|17991.1|17987.1|18008.3|18004.3|17941.1|17937.1|6194
1644948000000|2022-02-15 18:00:00|17987.9|17983.9|17981.7|17977.7|17997.3|17993.3|17975.4|17971.4|3666
1644951600000|2022-02-15 19:00:00|17984.8|17980.8|17947.3|17943.3|17987.9|17983.9|17941.1|17937.1|7055
1644955200000|2022-02-15 20:00:00|17944.2|17940.2|17919.2|17915.2|17962.9|17958.9|17916.1|17912.1|12112
1644958800000|2022-02-15 21:00:00|17920.8|17916.8|17947.3|17943.3|17953.6|17949.6|17906.7|17902.7|5993
1644966000000|2022-02-15 23:00:00|17941.1|17937.1|17962.9|17958.9|17969.2|17965.2|17941.1|17937.1|674
1644969600000|2022-02-16 00:00:00|17964.5|17960.5|17966.1|17962.1|17975.4|17971.4|17947.3|17943.3|990
1644973200000|2022-02-16 01:00:00|17964.5|17960.5|17981.7|17977.7|17991.1|17987.1|17956.7|17952.7|785
1644976800000|2022-02-16 02:00:00|17983.3|17979.3|17995.8|17991.8|17998.9|17994.9|17975.4|17971.4|592
1644980400000|2022-02-16 03:00:00|17994.2|17990.2|17994.2|17990.2|17997.3|17993.3|17969.2|17965.2|583
1644984000000|2022-02-16 04:00:00|17992.6|17988.6|17978.6|17974.6|17997.3|17993.3|17978.6|17974.6|577
1644987600000|2022-02-16 05:00:00|17977|17973|17962.9|17958.9|17981.7|17977.7|17961.4|17957.4|502
1644991200000|2022-02-16 06:00:00|17961.4|17957.4|17962.9|17958.9|17962.9|17958.9|17937.9|17933.9|845
1644994800000|2022-02-16 07:00:00|17969.2|17965.2|17956.7|17952.7|17970.8|17966.8|17917.6|17913.6|1841
1644998400000|2022-02-16 08:00:00|17953.6|17949.6|17961.4|17957.4|17969.2|17965.2|17925.4|17921.4|2544
1645002000000|2022-02-16 09:00:00|17959.8|17955.8|17981.7|17977.7|17987.9|17983.9|17950.4|17946.4|1586
1645005600000|2022-02-16 10:00:00|17980.1|17976.1|17972.3|17968.3|18003.6|17999.6|17966.1|17962.1|1288
1645009200000|2022-02-16 11:00:00|17973.9|17969.9|17975.4|17971.4|17991.1|17987.1|17959.8|17955.8|1235
1645012800000|2022-02-16 12:00:00|17978.6|17974.6|17981.7|17977.7|18000.4|17996.4|17950.4|17946.4|2789
1645016400000|2022-02-16 13:00:00|17987.9|17983.9|18062.9|18058.9|18081.7|18077.7|17955.1|17951.1|9552
1645020000000|2022-02-16 14:00:00|18066.1|18062.1|17995.8|17991.8|18075.4|18071.4|17972.3|17968.3|8912
1645023600000|2022-02-16 15:00:00|17997.3|17993.3|17991.1|17987.1|18000.4|17996.4|17944.2|17940.2|10051
1645027200000|2022-02-16 16:00:00|17994.2|17990.2|17950.4|17946.4|18006.7|18002.7|17934.8|17930.8|7589
1645030800000|2022-02-16 17:00:00|17948.9|17944.9|17959.8|17955.8|17978.6|17974.6|17931.7|17927.7|7040
1645034400000|2022-02-16 18:00:00|17958.3|17954.3|17897.3|17893.3|17987.9|17983.9|17862.9|17858.9|11209
1645038000000|2022-02-16 19:00:00|17898.9|17894.9|17944.2|17940.2|17969.2|17965.2|17881.7|17877.7|16453
1645041600000|2022-02-16 20:00:00|17942.6|17938.6|18025.4|18021.4|18037.9|18033.9|17930.1|17926.1|9880
1645045200000|2022-02-16 21:00:00|18028.6|18024.6|17991.1|17987.1|18050.4|18046.4|17987.9|17983.9|6277
1645052400000|2022-02-16 23:00:00|17987.9|17983.9|18019.2|18015.2|18034.8|18030.8|17981.7|17977.7|768
1645056000000|2022-02-17 00:00:00|18020.8|18016.8|18009.8|18005.8|18031.7|18027.7|18005.1|18001.1|1016
1645059600000|2022-02-17 01:00:00|18011.4|18007.4|17997.3|17993.3|18020.8|18016.8|17984.8|17980.8|626
1645063200000|2022-02-17 02:00:00|17994.2|17990.2|18009.8|18005.8|18016.1|18012.1|17981.7|17977.7|644
1645066800000|2022-02-17 03:00:00|18008.3|18004.3|18178.6|18174.6|18178.6|18174.6|18000.4|17996.4|1880
1645070400000|2022-02-17 04:00:00|18181.7|18177.7|18134.8|18130.8|18211.4|18207.4|18091.1|18087.1|2518
1645074000000|2022-02-17 05:00:00|18136.4|18132.4|18119.2|18115.2|18145.8|18141.8|18075.4|18071.4|1153
1645077600000|2022-02-17 06:00:00|18120.8|18116.8|18066.1|18062.1|18125.4|18121.4|18045.8|18041.8|1116
1645081200000|2022-02-17 07:00:00|18067.6|18063.6|18059.8|18055.8|18081.7|18077.7|18045.8|18041.8|1485
1645084800000|2022-02-17 08:00:00|18056.7|18052.7|18069.2|18065.2|18106.7|18102.7|17991.1|17987.1|4370
1645088400000|2022-02-17 09:00:00|18072.3|18068.3|18044.2|18040.2|18091.1|18087.1|18025.4|18021.4|2619
1645092000000|2022-02-17 10:00:00|18047.3|18043.3|18053.6|18049.6|18059.8|18055.8|18030.1|18026.1|1631
1645095600000|2022-02-17 11:00:00|18050.4|18046.4|18069.2|18065.2|18078.6|18074.6|18044.2|18040.2|1505
1645099200000|2022-02-17 12:00:00|18066.1|18062.1|18084.8|18080.8|18084.8|18080.8|18050.4|18046.4|2429
1645102800000|2022-02-17 13:00:00|18083.3|18079.3|18153.6|18149.6|18172.3|18168.3|18066.1|18062.1|9358
1645106400000|2022-02-17 14:00:00|18155.1|18151.1|18194.2|18190.2|18206.7|18202.7|18031.7|18027.7|14202
1645110000000|2022-02-17 15:00:00|18191.1|18187.1|18250.4|18246.4|18253.6|18249.6|18173.9|18169.9|17149
1645113600000|2022-02-17 16:00:00|18252|18248|18162.9|18158.9|18256.7|18252.7|18159.8|18155.8|8651
1645117200000|2022-02-17 17:00:00|18166.1|18162.1|18116.1|18112.1|18175.4|18171.4|18109.8|18105.8|8925
1645120800000|2022-02-17 18:00:00|18114.5|18110.5|18097.3|18093.3|18119.2|18115.2|18044.2|18040.2|11336
1645124400000|2022-02-17 19:00:00|18100.4|18096.4|18100.4|18096.4|18128.6|18124.6|18078.6|18074.6|7607
1645128000000|2022-02-17 20:00:00|18097.3|18093.3|18162.9|18158.9|18169.2|18165.2|18091.1|18087.1|6831
1645131600000|2022-02-17 21:00:00|18159.8|18155.8|18158.3|18154.3|18172.3|18168.3|18131.7|18127.7|6524
1645138800000|2022-02-17 23:00:00|18166.1|18162.1|18181.7|18177.7|18197.3|18193.3|18162.9|18158.9|761
1645142400000|2022-02-18 00:00:00|18183.3|18179.3|18162.9|18158.9|18206.7|18202.7|18162.9|18158.9|1288
1645146000000|2022-02-18 01:00:00|18161.4|18157.4|18098.9|18094.9|18184.8|18180.8|18081.7|18077.7|1858
1645149600000|2022-02-18 02:00:00|18097.3|18093.3|18080.1|18076.1|18106.7|18102.7|18070.8|18066.8|884
1645153200000|2022-02-18 03:00:00|18078.6|18074.6|18116.1|18112.1|18117.6|18113.6|18078.6|18074.6|753
1645156800000|2022-02-18 04:00:00|18114.5|18110.5|18106.7|18102.7|18117.6|18113.6|18091.1|18087.1|437
1645160400000|2022-02-18 05:00:00|18105.1|18101.1|18122.3|18118.3|18128.6|18124.6|18094.2|18090.2|493
1645164000000|2022-02-18 06:00:00|18125.4|18121.4|18102|18098|18125.4|18121.4|18087.9|18083.9|731
1645167600000|2022-02-18 07:00:00|18100.4|18096.4|18120.8|18116.8|18137.9|18133.9|18078.6|18074.6|1370
1645171200000|2022-02-18 08:00:00|18119.2|18115.2|18131.7|18127.7|18134.8|18130.8|18087.9|18083.9|1971
1645174800000|2022-02-18 09:00:00|18134.8|18130.8|18187.9|18183.9|18191.1|18187.1|18131.7|18127.7|2032
1645178400000|2022-02-18 10:00:00|18189.5|18185.5|18175.4|18171.4|18191.1|18187.1|18153.6|18149.6|1194
1645182000000|2022-02-18 11:00:00|18173.9|18169.9|18162.9|18158.9|18175.4|18171.4|18136.4|18132.4|878
1645185600000|2022-02-18 12:00:00|18166.1|18162.1|18156.7|18152.7|18173.9|18169.9|18134.8|18130.8|2279
1645189200000|2022-02-18 13:00:00|18159.8|18155.8|18259.8|18255.8|18264.5|18260.5|18137.9|18133.9|10966
1645192800000|2022-02-18 14:00:00|18261.4|18257.4|18209.8|18205.8|18284.8|18280.8|18206.7|18202.7|16947
1645196400000|2022-02-18 15:00:00|18212.9|18208.9|18259.8|18255.8|18284.8|18280.8|18212.9|18208.9|11132
1645200000000|2022-02-18 16:00:00|18256.7|18252.7|18297.3|18293.3|18300.4|18296.4|18256.7|18252.7|12813
1645203600000|2022-02-18 17:00:00|18295.8|18291.8|18297.3|18293.3|18347.3|18343.3|18281.7|18277.7|10384
1645207200000|2022-02-18 18:00:00|18295.8|18291.8|18325.4|18321.4|18331.7|18327.7|18284.8|18280.8|17064
1645210800000|2022-02-18 19:00:00|18322.3|18318.3|18300.4|18296.4|18331.7|18327.7|18284.8|18280.8|16392
1645214400000|2022-02-18 20:00:00|18297.3|18293.3|18337.9|18333.9|18350.4|18346.4|18287.9|18283.9|9509
1645218000000|2022-02-18 21:00:00|18341.1|18337.1|18319.2|18315.2|18362.9|18358.9|18312.9|18308.9|6871
1645398000000|2022-02-20 23:00:00|18328.6|18324.6|18350.4|18346.4|18389.5|18385.5|18328.6|18324.6|1913
1645401600000|2022-02-21 00:00:00|18353.6|18349.6|18291.1|18287.1|18398.9|18394.9|18291.1|18287.1|1065
1645405200000|2022-02-21 01:00:00|18292.6|18288.6|18305.1|18301.1|18341.1|18337.1|18283.3|18279.3|1126
1645408800000|2022-02-21 02:00:00|18303.6|18299.6|18295.8|18291.8|18322.3|18318.3|18287.9|18283.9|587
1645412400000|2022-02-21 03:00:00|18297.3|18293.3|18317.6|18313.6|18337.9|18333.9|18297.3|18293.3|326
1645416000000|2022-02-21 04:00:00|18319.2|18315.2|18295.8|18291.8|18319.2|18315.2|18291.1|18287.1|222
1645419600000|2022-02-21 05:00:00|18294.2|18290.2|18267.6|18263.6|18295.8|18291.8|18267.6|18263.6|304
1645423200000|2022-02-21 06:00:00|18266.1|18262.1|18278.6|18274.6|18278.6|18274.6|18259.8|18255.8|310
1645426800000|2022-02-21 07:00:00|18277|18273|18231.7|18227.7|18281.7|18277.7|18219.2|18215.2|1345
1645430400000|2022-02-21 08:00:00|18228.6|18224.6|18223.9|18219.9|18237.9|18233.9|18187.9|18183.9|1611
1645434000000|2022-02-21 09:00:00|18222.3|18218.3|18250.4|18246.4|18253.6|18249.6|18222.3|18218.3|561
1645437600000|2022-02-21 10:00:00|18248.9|18244.9|18300.4|18296.4|18319.2|18315.2|18248.9|18244.9|2152
1645441200000|2022-02-21 11:00:00|18302|18298|18316.1|18312.1|18331.7|18327.7|18284.8|18280.8|1147
1645444800000|2022-02-21 12:00:00|18317.6|18313.6|18353.6|18349.6|18358.3|18354.3|18308.3|18304.3|2619
1645448400000|2022-02-21 13:00:00|18350.4|18346.4|18373.9|18369.9|18400.4|18396.4|18336.4|18332.4|2743
1645452000000|2022-02-21 14:00:00|18372.3|18368.3|18330.1|18326.1|18375.4|18371.4|18306.7|18302.7|1923
1645455600000|2022-02-21 15:00:00|18328.6|18324.6|18333.3|18329.3|18344.2|18340.2|18309.8|18305.8|1057
1645459200000|2022-02-21 16:00:00|18334.8|18330.8|18323.9|18319.9|18347.3|18343.3|18306.7|18302.7|1565
1645462800000|2022-02-21 17:00:00|18325.4|18321.4|18323.9|18319.9|18341.1|18337.1|18306.7|18302.7|1026
1645484400000|2022-02-21 23:00:00|18412.9|18408.9|18439.5|18435.5|18475.4|18471.4|18386.4|18382.4|2230
1645488000000|2022-02-22 00:00:00|18437.9|18433.9|18441.1|18437.1|18509.8|18505.8|18420.8|18416.8|3027
1645491600000|2022-02-22 01:00:00|18437.9|18433.9|18487.9|18483.9|18503.6|18499.6|18433.3|18429.3|2486
1645495200000|2022-02-22 02:00:00|18491.1|18487.1|18503.6|18499.6|18512.9|18508.9|18469.2|18465.2|1623
1645498800000|2022-02-22 03:00:00|18502|18498|18520.8|18516.8|18531.7|18527.7|18502|18498|1423
1645502400000|2022-02-22 04:00:00|18519.2|18515.2|18500.4|18496.4|18525.4|18521.4|18497.3|18493.3|1395
1645506000000|2022-02-22 05:00:00|18502|18498|18477|18473|18512.9|18508.9|18470.8|18466.8|1016
1645509600000|2022-02-22 06:00:00|18478.6|18474.6|18484.8|18480.8|18491.1|18487.1|18441.1|18437.1|1031
1645513200000|2022-02-22 07:00:00|18483.3|18479.3|18497.3|18493.3|18531.7|18527.7|18464.5|18460.5|3312
1645516800000|2022-02-22 08:00:00|18494.2|18490.2|18412.9|18408.9|18522.3|18518.3|18406.7|18402.7|6293
1645520400000|2022-02-22 09:00:00|18409.8|18405.8|18400.4|18396.4|18416.1|18412.1|18366.1|18362.1|5532
1645524000000|2022-02-22 10:00:00|18397.3|18393.3|18334.8|18330.8|18400.4|18396.4|18322.3|18318.3|9146
1645527600000|2022-02-22 11:00:00|18333.3|18329.3|18264.5|18260.5|18347.3|18343.3|18259.8|18255.8|8530
1645531200000|2022-02-22 12:00:00|18266.1|18262.1|18269.2|18265.2|18297.3|18293.3|18259.8|18255.8|11175
1645534800000|2022-02-22 13:00:00|18270.8|18266.8|18262.9|18258.9|18278.6|18274.6|18219.2|18215.2|26339
1645538400000|2022-02-22 14:00:00|18264.5|18260.5|18247.3|18243.3|18303.6|18299.6|18247.3|18243.3|26700
1645542000000|2022-02-22 15:00:00|18248.9|18244.9|18303.6|18299.6|18303.6|18299.6|18231.7|18227.7|29624
1645545600000|2022-02-22 16:00:00|18306.7|18302.7|18309.8|18305.8|18331.7|18327.7|18266.1|18262.1|38112
1645549200000|2022-02-22 17:00:00|18308.3|18304.3|18361.4|18357.4|18362.9|18358.9|18294.2|18290.2|37392
1645552800000|2022-02-22 18:00:00|18362.9|18358.9|18366.1|18362.1|18375.4|18371.4|18334.8|18330.8|43034
1645556400000|2022-02-22 19:00:00|18369.2|18365.2|18275.4|18271.4|18373.9|18369.9|18262.9|18258.9|34006
1645560000000|2022-02-22 20:00:00|18272.3|18268.3|18375.4|18371.4|18387.9|18383.9|18266.1|18262.1|26795
1645563600000|2022-02-22 21:00:00|18372.3|18368.3|18320.8|18316.8|18378.6|18374.6|18291.1|18287.1|10864
1645570800000|2022-02-22 23:00:00|18312.9|18308.9|18302|18298|18323.9|18319.9|18297.3|18293.3|448
1645574400000|2022-02-23 00:00:00|18303.6|18299.6|18337.9|18333.9|18341.1|18337.1|18298.9|18294.9|536
1645578000000|2022-02-23 01:00:00|18339.5|18335.5|18333.3|18329.3|18353.6|18349.6|18328.6|18324.6|575
1645581600000|2022-02-23 02:00:00|18334.8|18330.8|18348.9|18344.9|18356.7|18352.7|18325.4|18321.4|565
1645585200000|2022-02-23 03:00:00|18350.4|18346.4|18352|18348|18361.4|18357.4|18344.2|18340.2|346
1645588800000|2022-02-23 04:00:00|18353.6|18349.6|18337.9|18333.9|18353.6|18349.6|18337.9|18333.9|197
1645592400000|2022-02-23 05:00:00|18334.8|18330.8|18327|18323|18334.8|18330.8|18319.2|18315.2|318
1645596000000|2022-02-23 06:00:00|18325.4|18321.4|18278.6|18274.6|18325.4|18321.4|18275.4|18271.4|1041
1645599600000|2022-02-23 07:00:00|18281.7|18277.7|18216.1|18212.1|18306.7|18302.7|18206.7|18202.7|3510
1645603200000|2022-02-23 08:00:00|18212.9|18208.9|18228.6|18224.6|18256.7|18252.7|18200.4|18196.4|4664
1645606800000|2022-02-23 09:00:00|18227|18223|18241.1|18237.1|18244.2|18240.2|18209.8|18205.8|4516
1645610400000|2022-02-23 10:00:00|18242.6|18238.6|18250.4|18246.4|18266.1|18262.1|18237.9|18233.9|7469
1645614000000|2022-02-23 11:00:00|18253.6|18249.6|18266.1|18262.1|18269.2|18265.2|18228.6|18224.6|14479
1645617600000|2022-02-23 12:00:00|18262.9|18258.9|18228.6|18224.6|18266.1|18262.1|18219.2|18215.2|11503
1645621200000|2022-02-23 13:00:00|18231.7|18227.7|18234.8|18230.8|18272.3|18268.3|18206.7|18202.7|34870
1645624800000|2022-02-23 14:00:00|18236.4|18232.4|18159.8|18155.8|18269.2|18265.2|18125.4|18121.4|69835
1645628400000|2022-02-23 15:00:00|18162.9|18158.9|18241.1|18237.1|18241.1|18237.1|18153.6|18149.6|59272
1645632000000|2022-02-23 16:00:00|18244.2|18240.2|18209.8|18205.8|18272.3|18268.3|18206.7|18202.7|83680
1645635600000|2022-02-23 17:00:00|18212.9|18208.9|18194.2|18190.2|18225.4|18221.4|18181.7|18177.7|59396
1645639200000|2022-02-23 18:00:00|18195.8|18191.8|18256.7|18252.7|18259.8|18255.8|18186.4|18182.4|28387
1645642800000|2022-02-23 19:00:00|18255.1|18251.1|18178.6|18174.6|18256.7|18252.7|18159.8|18155.8|50623
1645646400000|2022-02-23 20:00:00|18181.7|18177.7|18116.1|18112.1|18206.7|18202.7|18103.6|18099.6|29680
1645650000000|2022-02-23 21:00:00|18109.8|18105.8|18105.1|18101.1|18125.4|18121.4|18075.4|18071.4|13341
1645657200000|2022-02-23 23:00:00|18128.6|18124.6|18169.2|18165.2|18169.2|18165.2|18128.6|18124.6|1305
1645660800000|2022-02-24 00:00:00|18167.6|18163.6|18220.8|18216.8|18222.3|18218.3|18161.4|18157.4|2245
1645664400000|2022-02-24 01:00:00|18219.2|18215.2|18166.1|18162.1|18225.4|18221.4|18150.4|18146.4|1059
1645668000000|2022-02-24 02:00:00|18167.6|18163.6|18228.6|18224.6|18244.2|18240.2|18159.8|18155.8|2153
1645671600000|2022-02-24 03:00:00|18227|18223|18352|18348|18383.3|18379.3|18209.8|18205.8|4498
1645675200000|2022-02-24 04:00:00|18353.6|18349.6|18372.3|18368.3|18431.7|18427.7|18344.2|18340.2|4168
1645678800000|2022-02-24 05:00:00|18370.8|18366.8|18381.7|18377.7|18412.9|18408.9|18350.4|18346.4|2314
1645682400000|2022-02-24 06:00:00|18384.8|18380.8|18431.7|18427.7|18441.1|18437.1|18341.1|18337.1|3038
1645686000000|2022-02-24 07:00:00|18433.3|18429.3|18344.2|18340.2|18437.9|18433.9|18320.8|18316.8|6094
1645689600000|2022-02-24 08:00:00|18347.3|18343.3|18378.6|18374.6|18386.4|18382.4|18269.2|18265.2|9028
1645693200000|2022-02-24 09:00:00|18377|18373|18441.1|18437.1|18461.4|18457.4|18322.3|18318.3|6506
1645696800000|2022-02-24 10:00:00|18439.5|18435.5|18545.8|18541.8|18547.3|18543.3|18430.1|18426.1|4954
1645700400000|2022-02-24 11:00:00|18544.2|18540.2|18447.3|18443.3|18562.9|18558.9|18433.3|18429.3|5986
1645704000000|2022-02-24 12:00:00|18450.4|18446.4|18562.9|18558.9|18567.6|18563.6|18437.9|18433.9|11297
1645707600000|2022-02-24 13:00:00|18561.4|18557.4|18539.5|18535.5|18572.3|18568.3|18506.7|18502.7|25039
1645711200000|2022-02-24 14:00:00|18541.1|18537.1|18383.3|18379.3|18544.2|18540.2|18331.7|18327.7|34766
1645714800000|2022-02-24 15:00:00|18387.9|18383.9|18287.9|18283.9|18409.8|18405.8|18269.2|18265.2|30601
1645718400000|2022-02-24 16:00:00|18291.1|18287.1|18203.6|18199.6|18295.8|18291.8|18200.4|18196.4|46726
1645722000000|2022-02-24 17:00:00|18206.7|18202.7|18245.8|18241.8|18280.1|18276.1|18187.9|18183.9|50304
1645725600000|2022-02-24 18:00:00|18247.3|18243.3|18256.7|18252.7|18316.1|18312.1|18216.1|18212.1|34929
1645729200000|2022-02-24 19:00:00|18255.1|18251.1|18066.1|18062.1|18258.3|18254.3|18058.3|18054.3|29684
1653055200000|2022-05-20 14:00:00|15698.9|15694.9|15789.5|15785.5|15809.8|15805.8|15672.3|15668.3|15234
1653058800000|2022-05-20 15:00:00|15791.1|15787.1|15797.3|15793.3|15834.8|15830.8|15750.4|15746.4|15292
1653062400000|2022-05-20 16:00:00|15795.8|15791.8|15862.9|15858.9|15887.9|15883.9|15791.1|15787.1|659
1653066000000|2022-05-20 17:00:00|15864.5|15860.5|15816.1|15812.1|15897.3|15893.3|15794.2|15790.2|10020
1653069600000|2022-05-20 18:00:00|15817.6|15813.6|15841.1|15837.1|15861.4|15857.4|15812.9|15808.9|4212
1653073200000|2022-05-20 19:00:00|15842.6|15838.6|15831.7|15827.7|15869.2|15865.2|15819.2|15815.2|3763
1653076800000|2022-05-20 20:00:00|15830.1|15826.1|15841.1|15837.1|15856.7|15852.7|15802|15798|1291
1653256800000|2022-05-22 22:00:00|15820.8|15816.8|15809.8|15805.8|15820.8|15816.8|15792.6|15788.6|62
1653260400000|2022-05-22 23:00:00|15811.4|15807.4|15783.3|15779.3|15820.8|15816.8|15777|15773|36
1653264000000|2022-05-23 00:00:00|15784.8|15780.8|15792.6|15788.6|15814.5|15810.5|15758.3|15754.3|69
1653267600000|2022-05-23 01:00:00|15794.2|15790.2|15789.5|15785.5|15795.8|15791.8|15762.9|15758.9|31
1653271200000|2022-05-23 02:00:00|15787.9|15783.9|15795.8|15791.8|15819.2|15815.2|15783.3|15779.3|46
1653274800000|2022-05-23 03:00:00|15794.2|15790.2|15773.9|15769.9|15795.8|15791.8|15769.2|15765.2|3
1653278400000|2022-05-23 04:00:00|15772.3|15768.3|15759.8|15755.8|15772.3|15768.3|15758.3|15754.3|19
1653282000000|2022-05-23 05:00:00|15758.3|15754.3|15712.9|15708.9|15766.1|15762.1|15694.2|15690.2|59
1653285600000|2022-05-23 06:00:00|15714.5|15710.5|15730.1|15726.1|15752|15748|15709.8|15705.8|1877
1653289200000|2022-05-23 07:00:00|15731.7|15727.7|15784.8|15780.8|15797.3|15793.3|15720.8|15716.8|896
1653292800000|2022-05-23 08:00:00|15783.3|15779.3|15762.9|15758.9|15797.3|15793.3|15739.5|15735.5|796
1653296400000|2022-05-23 09:00:00|15761.4|15757.4|15747.3|15743.3|15770.8|15766.8|15734.8|15730.8|3389
1653300000000|2022-05-23 10:00:00|15748.9|15744.9|15742.6|15738.6|15772.3|15768.3|15727|15723|1173
1653303600000|2022-05-23 11:00:00|15744.2|15740.2|15744.2|15740.2|15758.3|15754.3|15719.2|15715.2|1627
1653307200000|2022-05-23 12:00:00|15742.6|15738.6|15700.4|15696.4|15756.7|15752.7|15681.7|15677.7|33581
1653310800000|2022-05-23 13:00:00|15705.1|15701.1|15762.9|15758.9|15789.5|15785.5|15659.8|15655.8|9683
1653314400000|2022-05-23 14:00:00|15766.1|15762.1|15689.5|15685.5|15784.8|15780.8|15683.3|15679.3|32375
1653318000000|2022-05-23 15:00:00|15687.9|15683.9|15622.3|15618.3|15712.9|15708.9|15591.1|15587.1|23402
1653321600000|2022-05-23 16:00:00|15620.8|15616.8|15603.6|15599.6|15634.8|15630.8|15587.9|15583.9|24676
1653325200000|2022-05-23 17:00:00|15602|15598|15612.9|15608.9|15634.8|15630.8|15597.3|15593.3|9481
1653328800000|2022-05-23 18:00:00|15614.5|15610.5|15587.9|15583.9|15619.2|15615.2|15572.3|15568.3|15771
1653332400000|2022-05-23 19:00:00|15589.5|15585.5|15559.8|15555.8|15589.5|15585.5|15553.6|15549.6|6203
1653336000000|2022-05-23 20:00:00|15558.3|15554.3|15612.9|15608.9|15616.1|15612.1|15550.4|15546.4|8408
1653343200000|2022-05-23 22:00:00|15644.2|15640.2|15623.9|15619.9|15647.3|15643.3|15619.2|15615.2|44
1653346800000|2022-05-23 23:00:00|15622.3|15618.3|15616.1|15612.1|15634.8|15630.8|15609.8|15605.8|50
1653350400000|2022-05-24 00:00:00|15619.2|15615.2|15630.1|15626.1|15645.8|15641.8|15609.8|15605.8|114
1653354000000|2022-05-24 01:00:00|15628.6|15624.6|15586.4|15582.4|15631.7|15627.7|15569.2|15565.2|1502
1653357600000|2022-05-24 02:00:00|15587.9|15583.9|15623.9|15619.9|15634.8|15630.8|15586.4|15582.4|165
1653361200000|2022-05-24 03:00:00|15625.4|15621.4|15636.4|15632.4|15639.5|15635.5|15622.3|15618.3|6417
1653364800000|2022-05-24 04:00:00|15637.9|15633.9|15631.7|15627.7|15645.8|15641.8|15623.9|15619.9|126
1653368400000|2022-05-24 05:00:00|15630.1|15626.1|15656.7|15652.7|15659.8|15655.8|15623.9|15619.9|133
1653372000000|2022-05-24 06:00:00|15655.1|15651.1|15653.6|15649.6|15692.6|15688.6|15641.1|15637.1|2150
1653375600000|2022-05-24 07:00:00|15648.9|15644.9|15709.8|15705.8|15720.8|15716.8|15625.4|15621.4|6497
1653379200000|2022-05-24 08:00:00|15712.9|15708.9|15744.2|15740.2|15759.8|15755.8|15689.5|15685.5|1378
1653382800000|2022-05-24 09:00:00|15742.6|15738.6|15712.9|15708.9|15744.2|15740.2|15700.4|15696.4|1794
1653386400000|2022-05-24 10:00:00|15716.1|15712.1|15700.4|15696.4|15719.2|15715.2|15669.2|15665.2|27031
1653390000000|2022-05-24 11:00:00|15698.9|15694.9|15709.8|15705.8|15725.4|15721.4|15675.4|15671.4|10408
1653393600000|2022-05-24 12:00:00|15711.4|15707.4|15703.6|15699.6|15762.9|15758.9|15678.6|15674.6|25771
1653397200000|2022-05-24 13:00:00|15702|15698|15816.1|15812.1|15825.4|15821.4|15700.4|15696.4|39739
1653400800000|2022-05-24 14:00:00|15817.6|15813.6|15906.7|15902.7|15939.5|15935.5|15817.6|15813.6|72625
1653404400000|2022-05-24 15:00:00|15905.1|15901.1|15884.8|15880.8|15944.2|15940.2|15866.1|15862.1|45932
1653408000000|2022-05-24 16:00:00|15883.3|15879.3|15877|15873|15911.4|15907.4|15844.2|15840.2|60181
1653411600000|2022-05-24 17:00:00|15878.6|15874.6|15828.6|15824.6|15892.6|15888.6|15825.4|15821.4|31057
1653415200000|2022-05-24 18:00:00|15830.1|15826.1|15847.3|15843.3|15867.6|15863.6|15823.9|15819.9|14239
1653418800000|2022-05-24 19:00:00|15850.4|15846.4|15841.1|15837.1|15859.8|15855.8|15816.1|15812.1|21175
1653422400000|2022-05-24 20:00:00|15844.2|15840.2|15853.6|15849.6|15873.9|15869.9|15834.8|15830.8|41561
1653429600000|2022-05-24 22:00:00|15844.2|15840.2|15842.6|15838.6|15847.3|15843.3|15822.3|15818.3|148
1653433200000|2022-05-24 23:00:00|15841.1|15837.1|15858.3|15854.3|15858.3|15854.3|15831.7|15827.7|38
1653436800000|2022-05-25 00:00:00|15859.8|15855.8|15841.1|15837.1|15869.2|15865.2|15831.7|15827.7|1811
1653440400000|2022-05-25 01:00:00|15842.6|15838.6|15850.4|15846.4|15856.7|15852.7|15820.8|15816.8|1185
1653444000000|2022-05-25 02:00:00|15848.9|15844.9|15834.8|15830.8|15853.6|15849.6|15822.3|15818.3|1118
1653447600000|2022-05-25 03:00:00|15836.4|15832.4|15822.3|15818.3|15837.9|15833.9|15808.3|15804.3|978
1653451200000|2022-05-25 04:00:00|15820.8|15816.8|15825.4|15821.4|15837.9|15833.9|15812.9|15808.9|325
1653454800000|2022-05-25 05:00:00|15827|15823|15847.3|15843.3|15856.7|15852.7|15809.8|15805.8|7186
1653458400000|2022-05-25 06:00:00|15845.8|15841.8|15856.7|15852.7|15892.6|15888.6|15844.2|15840.2|1789
1653462000000|2022-05-25 07:00:00|15859.8|15855.8|15878.6|15874.6|15884.8|15880.8|15825.4|15821.4|2883
1653465600000|2022-05-25 08:00:00|15880.1|15876.1|15900.4|15896.4|15941.1|15937.1|15867.6|15863.6|7442
1653469200000|2022-05-25 09:00:00|15902|15898|15891.1|15887.1|15933.3|15929.3|15883.3|15879.3|9174
1653472800000|2022-05-25 10:00:00|15892.6|15888.6|15894.2|15890.2|15903.6|15899.6|15873.9|15869.9|11691
1653476400000|2022-05-25 11:00:00|15892.6|15888.6|15920.8|15916.8|15958.3|15954.3|15880.1|15876.1|35826
1653480000000|2022-05-25 12:00:00|15919.2|15915.2|15906.7|15902.7|15987.9|15983.9|15884.8|15880.8|57035
1653483600000|2022-05-25 13:00:00|15905.1|15901.1|15844.2|15840.2|15944.2|15940.2|15841.1|15837.1|58135
1653487200000|2022-05-25 14:00:00|15845.8|15841.8|15859.8|15855.8|15873.9|15869.9|15803.6|15799.6|66112
1653490800000|2022-05-25 15:00:00|15856.7|15852.7|15897.3|15893.3|15941.1|15937.1|15856.7|15852.7|42636
1653494400000|2022-05-25 16:00:00|15894.2|15890.2|15870.8|15866.8|15897.3|15893.3|15841.1|15837.1|46335
1653498000000|2022-05-25 17:00:00|15872.3|15868.3|15877|15873|15894.2|15890.2|15850.4|15846.4|30679
1653501600000|2022-05-25 18:00:00|15878.6|15874.6|15905.1|15901.1|15919.2|15915.2|15856.7|15852.7|27183
1653505200000|2022-05-25 19:00:00|15903.6|15899.6|15912.9|15908.9|15934.8|15930.8|15866.1|15862.1|26083
1653508800000|2022-05-25 20:00:00|15916.1|15912.1|15900.4|15896.4|15916.1|15912.1|15866.1|15862.1|12907
1653516000000|2022-05-25 22:00:00|15892.6|15888.6|15895.8|15891.8|15909.8|15905.8|15870.8|15866.8|172
1653519600000|2022-05-25 23:00:00|15894.2|15890.2|15914.5|15910.5|15920.8|15916.8|15892.6|15888.6|153
1653523200000|2022-05-26 00:00:00|15916.1|15912.1|15827|15823|15916.1|15912.1|15822.3|15818.3|567
1653526800000|2022-05-26 01:00:00|15828.6|15824.6|15887.9|15883.9|15891.1|15887.1|15825.4|15821.4|719
1653530400000|2022-05-26 02:00:00|15892.6|15888.6|15867.6|15863.6|15892.6|15888.6|15842.6|15838.6|476
1653534000000|2022-05-26 03:00:00|15869.2|15865.2|15902|15898|15906.7|15902.7|15866.1|15862.1|511
1653537600000|2022-05-26 04:00:00|15903.6|15899.6|15925.4|15921.4|15934.8|15930.8|15891.1|15887.1|389
1653541200000|2022-05-26 05:00:00|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15900.4|15896.4|727
1653544800000|2022-05-26 06:00:00|15923.9|15919.9|15972.3|15968.3|15987.9|15983.9|15919.2|15915.2|1909
1653548400000|2022-05-26 07:00:00|15973.9|15969.9|16019.2|16015.2|16025.4|16021.4|15948.9|15944.9|3795
1653552000000|2022-05-26 08:00:00|16020.8|16016.8|15972.3|15968.3|16030.1|16026.1|15972.3|15968.3|3182
1653555600000|2022-05-26 09:00:00|15973.9|15969.9|15925.4|15921.4|15987.9|15983.9|15916.1|15912.1|10265
1653559200000|2022-05-26 10:00:00|15927|15923|15906.7|15902.7|15962.9|15958.9|15906.7|15902.7|4790
1653562800000|2022-05-26 11:00:00|15908.3|15904.3|15850.4|15846.4|15925.4|15921.4|15806.7|15802.7|5055
1653566400000|2022-05-26 12:00:00|15853.6|15849.6|15859.8|15855.8|15922.3|15918.3|15819.2|15815.2|19741
1653570000000|2022-05-26 13:00:00|15856.7|15852.7|15891.1|15887.1|15894.2|15890.2|15825.4|15821.4|28995
1653573600000|2022-05-26 14:00:00|15887.9|15883.9|15787.9|15783.9|15895.8|15891.8|15780.1|15776.1|26080
1653577200000|2022-05-26 15:00:00|15784.8|15780.8|15762.9|15758.9|15797.3|15793.3|15737.9|15733.9|36750
1653580800000|2022-05-26 16:00:00|15766.1|15762.1|15725.4|15721.4|15800.4|15796.4|15719.2|15715.2|38647
1653584400000|2022-05-26 17:00:00|15728.6|15724.6|15823.9|15819.9|15841.1|15837.1|15723.9|15719.9|42010
1653588000000|2022-05-26 18:00:00|15825.4|15821.4|15805.1|15801.1|15837.9|15833.9|15797.3|15793.3|37667
1653591600000|2022-05-26 19:00:00|15803.6|15799.6|15834.8|15830.8|15844.2|15840.2|15803.6|15799.6|14569
1653595200000|2022-05-26 20:00:00|15837.9|15833.9|15822.3|15818.3|15875.4|15871.4|15822.3|15818.3|7507
1653602400000|2022-05-26 22:00:00|15823.9|15819.9|15850.4|15846.4|15856.7|15852.7|15823.9|15819.9|308
1653606000000|2022-05-26 23:00:00|15852|15848|15830.1|15826.1|15852|15848|15828.6|15824.6|274
1653609600000|2022-05-27 00:00:00|15831.7|15827.7|15822.3|15818.3|15844.2|15840.2|15795.8|15791.8|869
1653613200000|2022-05-27 01:00:00|15820.8|15816.8|15822.3|15818.3|15839.5|15835.5|15812.9|15808.9|734
1653616800000|2022-05-27 02:00:00|15823.9|15819.9|15855.1|15851.1|15867.6|15863.6|15822.3|15818.3|641
1653620400000|2022-05-27 03:00:00|15853.6|15849.6|15847.3|15843.3|15856.7|15852.7|15828.6|15824.6|352
1653624000000|2022-05-27 04:00:00|15844.2|15840.2|15837.9|15833.9|15847.3|15843.3|15833.3|15829.3|309
1653627600000|2022-05-27 05:00:00|15839.5|15835.5|15853.6|15849.6|15859.8|15855.8|15828.6|15824.6|416
1653631200000|2022-05-27 06:00:00|15855.1|15851.1|15869.2|15865.2|15881.7|15877.7|15847.3|15843.3|1762
1653634800000|2022-05-27 07:00:00|15867.6|15863.6|15847.3|15843.3|15875.4|15871.4|15828.6|15824.6|2343
1653638400000|2022-05-27 08:00:00|15845.8|15841.8|15819.2|15815.2|15866.1|15862.1|15819.2|15815.2|2953
1653642000000|2022-05-27 09:00:00|15822.3|15818.3|15834.8|15830.8|15834.8|15830.8|15800.4|15796.4|2435
1653645600000|2022-05-27 10:00:00|15837.9|15833.9|15895.8|15891.8|15903.6|15899.6|15834.8|15830.8|2188
1653649200000|2022-05-27 11:00:00|15897.3|15893.3|15927|15923|15933.3|15929.3|15895.8|15891.8|3773
1653652800000|2022-05-27 12:00:00|15928.6|15924.6|15859.8|15855.8|15934.8|15930.8|15853.6|15849.6|7903
1653656400000|2022-05-27 13:00:00|15861.4|15857.4|15937.9|15933.9|15953.6|15949.6|15859.8|15855.8|8618
1653660000000|2022-05-27 14:00:00|15936.4|15932.4|15916.1|15912.1|15953.6|15949.6|15906.7|15902.7|7651
1653663600000|2022-05-27 15:00:00|15919.2|15915.2|15884.8|15880.8|15919.2|15915.2|15859.8|15855.8|6870
1653667200000|2022-05-27 16:00:00|15887.9|15883.9|15808.3|15804.3|15887.9|15883.9|15800.4|15796.4|7133
1653670800000|2022-05-27 17:00:00|15806.7|15802.7|15834.8|15830.8|15834.8|15830.8|15800.4|15796.4|4002
1653674400000|2022-05-27 18:00:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15816.1|15812.1|1477
1653678000000|2022-05-27 19:00:00|15831.7|15827.7|15841.1|15837.1|15847.3|15843.3|15828.6|15824.6|1525
1653681600000|2022-05-27 20:00:00|15837.9|15833.9|15834.8|15830.8|15847.3|15843.3|15828.6|15824.6|1093
1653256800000|2022-05-22 22:00:00|15820.8|15816.8|15809.8|15805.8|15820.8|15816.8|15792.6|15788.6|62
1653260400000|2022-05-22 23:00:00|15811.4|15807.4|15783.3|15779.3|15820.8|15816.8|15777|15773|36
1653264000000|2022-05-23 00:00:00|15784.8|15780.8|15792.6|15788.6|15814.5|15810.5|15758.3|15754.3|69
1653267600000|2022-05-23 01:00:00|15794.2|15790.2|15789.5|15785.5|15795.8|15791.8|15762.9|15758.9|31
1653271200000|2022-05-23 02:00:00|15787.9|15783.9|15795.8|15791.8|15819.2|15815.2|15783.3|15779.3|46
1653274800000|2022-05-23 03:00:00|15794.2|15790.2|15773.9|15769.9|15795.8|15791.8|15769.2|15765.2|3
1653278400000|2022-05-23 04:00:00|15772.3|15768.3|15759.8|15755.8|15772.3|15768.3|15758.3|15754.3|19
1653282000000|2022-05-23 05:00:00|15758.3|15754.3|15712.9|15708.9|15766.1|15762.1|15694.2|15690.2|59
1653285600000|2022-05-23 06:00:00|15714.5|15710.5|15730.1|15726.1|15752|15748|15709.8|15705.8|1877
1653289200000|2022-05-23 07:00:00|15731.7|15727.7|15784.8|15780.8|15797.3|15793.3|15720.8|15716.8|896
1653292800000|2022-05-23 08:00:00|15783.3|15779.3|15762.9|15758.9|15797.3|15793.3|15739.5|15735.5|796
1653296400000|2022-05-23 09:00:00|15761.4|15757.4|15747.3|15743.3|15770.8|15766.8|15734.8|15730.8|3389
1653300000000|2022-05-23 10:00:00|15748.9|15744.9|15742.6|15738.6|15772.3|15768.3|15727|15723|1173
1653303600000|2022-05-23 11:00:00|15744.2|15740.2|15744.2|15740.2|15758.3|15754.3|15719.2|15715.2|1627
1653307200000|2022-05-23 12:00:00|15742.6|15738.6|15700.4|15696.4|15756.7|15752.7|15681.7|15677.7|33581
1653310800000|2022-05-23 13:00:00|15705.1|15701.1|15762.9|15758.9|15789.5|15785.5|15659.8|15655.8|9683
1653314400000|2022-05-23 14:00:00|15766.1|15762.1|15689.5|15685.5|15784.8|15780.8|15683.3|15679.3|32375
1653318000000|2022-05-23 15:00:00|15687.9|15683.9|15622.3|15618.3|15712.9|15708.9|15591.1|15587.1|23402
1653321600000|2022-05-23 16:00:00|15620.8|15616.8|15603.6|15599.6|15634.8|15630.8|15587.9|15583.9|24676
1653325200000|2022-05-23 17:00:00|15602|15598|15612.9|15608.9|15634.8|15630.8|15597.3|15593.3|9481
1653328800000|2022-05-23 18:00:00|15614.5|15610.5|15587.9|15583.9|15619.2|15615.2|15572.3|15568.3|15771
1653332400000|2022-05-23 19:00:00|15589.5|15585.5|15559.8|15555.8|15589.5|15585.5|15553.6|15549.6|6203
1653336000000|2022-05-23 20:00:00|15558.3|15554.3|15612.9|15608.9|15616.1|15612.1|15550.4|15546.4|8408
1653343200000|2022-05-23 22:00:00|15644.2|15640.2|15623.9|15619.9|15647.3|15643.3|15619.2|15615.2|44
1653346800000|2022-05-23 23:00:00|15622.3|15618.3|15616.1|15612.1|15634.8|15630.8|15609.8|15605.8|50
1653350400000|2022-05-24 00:00:00|15619.2|15615.2|15630.1|15626.1|15645.8|15641.8|15609.8|15605.8|114
1653354000000|2022-05-24 01:00:00|15628.6|15624.6|15586.4|15582.4|15631.7|15627.7|15569.2|15565.2|1502
1653357600000|2022-05-24 02:00:00|15587.9|15583.9|15623.9|15619.9|15634.8|15630.8|15586.4|15582.4|165
1653361200000|2022-05-24 03:00:00|15625.4|15621.4|15636.4|15632.4|15639.5|15635.5|15622.3|15618.3|6417
1653364800000|2022-05-24 04:00:00|15637.9|15633.9|15631.7|15627.7|15645.8|15641.8|15623.9|15619.9|126
1653368400000|2022-05-24 05:00:00|15630.1|15626.1|15656.7|15652.7|15659.8|15655.8|15623.9|15619.9|133
1653372000000|2022-05-24 06:00:00|15655.1|15651.1|15653.6|15649.6|15692.6|15688.6|15641.1|15637.1|2150
1653375600000|2022-05-24 07:00:00|15648.9|15644.9|15709.8|15705.8|15720.8|15716.8|15625.4|15621.4|6497
1653379200000|2022-05-24 08:00:00|15712.9|15708.9|15744.2|15740.2|15759.8|15755.8|15689.5|15685.5|1378
1653382800000|2022-05-24 09:00:00|15742.6|15738.6|15712.9|15708.9|15744.2|15740.2|15700.4|15696.4|1794
1653386400000|2022-05-24 10:00:00|15716.1|15712.1|15700.4|15696.4|15719.2|15715.2|15669.2|15665.2|27031
1653390000000|2022-05-24 11:00:00|15698.9|15694.9|15709.8|15705.8|15725.4|15721.4|15675.4|15671.4|10408
1653393600000|2022-05-24 12:00:00|15711.4|15707.4|15703.6|15699.6|15762.9|15758.9|15678.6|15674.6|25771
1653397200000|2022-05-24 13:00:00|15702|15698|15816.1|15812.1|15825.4|15821.4|15700.4|15696.4|39739
1653400800000|2022-05-24 14:00:00|15817.6|15813.6|15906.7|15902.7|15939.5|15935.5|15817.6|15813.6|72625
1653404400000|2022-05-24 15:00:00|15905.1|15901.1|15884.8|15880.8|15944.2|15940.2|15866.1|15862.1|45932
1653408000000|2022-05-24 16:00:00|15883.3|15879.3|15877|15873|15911.4|15907.4|15844.2|15840.2|60181
1653411600000|2022-05-24 17:00:00|15878.6|15874.6|15828.6|15824.6|15892.6|15888.6|15825.4|15821.4|31057
1653415200000|2022-05-24 18:00:00|15830.1|15826.1|15847.3|15843.3|15867.6|15863.6|15823.9|15819.9|14239
1653418800000|2022-05-24 19:00:00|15850.4|15846.4|15841.1|15837.1|15859.8|15855.8|15816.1|15812.1|21175
1653422400000|2022-05-24 20:00:00|15844.2|15840.2|15853.6|15849.6|15873.9|15869.9|15834.8|15830.8|41561
1653429600000|2022-05-24 22:00:00|15844.2|15840.2|15842.6|15838.6|15847.3|15843.3|15822.3|15818.3|148
1653433200000|2022-05-24 23:00:00|15841.1|15837.1|15858.3|15854.3|15858.3|15854.3|15831.7|15827.7|38
1653436800000|2022-05-25 00:00:00|15859.8|15855.8|15841.1|15837.1|15869.2|15865.2|15831.7|15827.7|1811
1653440400000|2022-05-25 01:00:00|15842.6|15838.6|15850.4|15846.4|15856.7|15852.7|15820.8|15816.8|1185
1653444000000|2022-05-25 02:00:00|15848.9|15844.9|15834.8|15830.8|15853.6|15849.6|15822.3|15818.3|1118
1653447600000|2022-05-25 03:00:00|15836.4|15832.4|15822.3|15818.3|15837.9|15833.9|15808.3|15804.3|978
1653451200000|2022-05-25 04:00:00|15820.8|15816.8|15825.4|15821.4|15837.9|15833.9|15812.9|15808.9|325
1653454800000|2022-05-25 05:00:00|15827|15823|15847.3|15843.3|15856.7|15852.7|15809.8|15805.8|7186
1653458400000|2022-05-25 06:00:00|15845.8|15841.8|15856.7|15852.7|15892.6|15888.6|15844.2|15840.2|1789
1653462000000|2022-05-25 07:00:00|15859.8|15855.8|15878.6|15874.6|15884.8|15880.8|15825.4|15821.4|2883
1653465600000|2022-05-25 08:00:00|15880.1|15876.1|15900.4|15896.4|15941.1|15937.1|15867.6|15863.6|7442
1653469200000|2022-05-25 09:00:00|15902|15898|15891.1|15887.1|15933.3|15929.3|15883.3|15879.3|9174
1653472800000|2022-05-25 10:00:00|15892.6|15888.6|15894.2|15890.2|15903.6|15899.6|15873.9|15869.9|11691
1653476400000|2022-05-25 11:00:00|15892.6|15888.6|15920.8|15916.8|15958.3|15954.3|15880.1|15876.1|35826
1653480000000|2022-05-25 12:00:00|15919.2|15915.2|15906.7|15902.7|15987.9|15983.9|15884.8|15880.8|57035
1653483600000|2022-05-25 13:00:00|15905.1|15901.1|15844.2|15840.2|15944.2|15940.2|15841.1|15837.1|58135
1653487200000|2022-05-25 14:00:00|15845.8|15841.8|15859.8|15855.8|15873.9|15869.9|15803.6|15799.6|66112
1653490800000|2022-05-25 15:00:00|15856.7|15852.7|15897.3|15893.3|15941.1|15937.1|15856.7|15852.7|42636
1653494400000|2022-05-25 16:00:00|15894.2|15890.2|15870.8|15866.8|15897.3|15893.3|15841.1|15837.1|46335
1653498000000|2022-05-25 17:00:00|15872.3|15868.3|15877|15873|15894.2|15890.2|15850.4|15846.4|30679
1653501600000|2022-05-25 18:00:00|15878.6|15874.6|15905.1|15901.1|15919.2|15915.2|15856.7|15852.7|27183
1653505200000|2022-05-25 19:00:00|15903.6|15899.6|15912.9|15908.9|15934.8|15930.8|15866.1|15862.1|26083
1653508800000|2022-05-25 20:00:00|15916.1|15912.1|15900.4|15896.4|15916.1|15912.1|15866.1|15862.1|12907
1653516000000|2022-05-25 22:00:00|15892.6|15888.6|15895.8|15891.8|15909.8|15905.8|15870.8|15866.8|172
1653519600000|2022-05-25 23:00:00|15894.2|15890.2|15914.5|15910.5|15920.8|15916.8|15892.6|15888.6|153
1653523200000|2022-05-26 00:00:00|15916.1|15912.1|15827|15823|15916.1|15912.1|15822.3|15818.3|567
1653526800000|2022-05-26 01:00:00|15828.6|15824.6|15887.9|15883.9|15891.1|15887.1|15825.4|15821.4|719
1653530400000|2022-05-26 02:00:00|15892.6|15888.6|15867.6|15863.6|15892.6|15888.6|15842.6|15838.6|476
1653534000000|2022-05-26 03:00:00|15869.2|15865.2|15902|15898|15906.7|15902.7|15866.1|15862.1|511
1653537600000|2022-05-26 04:00:00|15903.6|15899.6|15925.4|15921.4|15934.8|15930.8|15891.1|15887.1|389
1653541200000|2022-05-26 05:00:00|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15900.4|15896.4|727
1653544800000|2022-05-26 06:00:00|15923.9|15919.9|15972.3|15968.3|15987.9|15983.9|15919.2|15915.2|1909
1653548400000|2022-05-26 07:00:00|15973.9|15969.9|16019.2|16015.2|16025.4|16021.4|15948.9|15944.9|3795
1653552000000|2022-05-26 08:00:00|16020.8|16016.8|15972.3|15968.3|16030.1|16026.1|15972.3|15968.3|3182
1653555600000|2022-05-26 09:00:00|15973.9|15969.9|15925.4|15921.4|15987.9|15983.9|15916.1|15912.1|10265
1653559200000|2022-05-26 10:00:00|15927|15923|15906.7|15902.7|15962.9|15958.9|15906.7|15902.7|4790
1653562800000|2022-05-26 11:00:00|15908.3|15904.3|15850.4|15846.4|15925.4|15921.4|15806.7|15802.7|5055
1653566400000|2022-05-26 12:00:00|15853.6|15849.6|15859.8|15855.8|15922.3|15918.3|15819.2|15815.2|19741
1653570000000|2022-05-26 13:00:00|15856.7|15852.7|15891.1|15887.1|15894.2|15890.2|15825.4|15821.4|28995
1653573600000|2022-05-26 14:00:00|15887.9|15883.9|15787.9|15783.9|15895.8|15891.8|15780.1|15776.1|26080
1653577200000|2022-05-26 15:00:00|15784.8|15780.8|15762.9|15758.9|15797.3|15793.3|15737.9|15733.9|36750
1653580800000|2022-05-26 16:00:00|15766.1|15762.1|15725.4|15721.4|15800.4|15796.4|15719.2|15715.2|38647
1653584400000|2022-05-26 17:00:00|15728.6|15724.6|15823.9|15819.9|15841.1|15837.1|15723.9|15719.9|42010
1653588000000|2022-05-26 18:00:00|15825.4|15821.4|15805.1|15801.1|15837.9|15833.9|15797.3|15793.3|37667
1653591600000|2022-05-26 19:00:00|15803.6|15799.6|15834.8|15830.8|15844.2|15840.2|15803.6|15799.6|14569
1653595200000|2022-05-26 20:00:00|15837.9|15833.9|15822.3|15818.3|15875.4|15871.4|15822.3|15818.3|7507
1653602400000|2022-05-26 22:00:00|15823.9|15819.9|15850.4|15846.4|15856.7|15852.7|15823.9|15819.9|308
1653606000000|2022-05-26 23:00:00|15852|15848|15830.1|15826.1|15852|15848|15828.6|15824.6|274
1653609600000|2022-05-27 00:00:00|15831.7|15827.7|15822.3|15818.3|15844.2|15840.2|15795.8|15791.8|869
1653613200000|2022-05-27 01:00:00|15820.8|15816.8|15822.3|15818.3|15839.5|15835.5|15812.9|15808.9|734
1653616800000|2022-05-27 02:00:00|15823.9|15819.9|15855.1|15851.1|15867.6|15863.6|15822.3|15818.3|641
1653620400000|2022-05-27 03:00:00|15853.6|15849.6|15847.3|15843.3|15856.7|15852.7|15828.6|15824.6|352
1653624000000|2022-05-27 04:00:00|15844.2|15840.2|15837.9|15833.9|15847.3|15843.3|15833.3|15829.3|309
1653627600000|2022-05-27 05:00:00|15839.5|15835.5|15853.6|15849.6|15859.8|15855.8|15828.6|15824.6|416
1653631200000|2022-05-27 06:00:00|15855.1|15851.1|15869.2|15865.2|15881.7|15877.7|15847.3|15843.3|1762
1653634800000|2022-05-27 07:00:00|15867.6|15863.6|15847.3|15843.3|15875.4|15871.4|15828.6|15824.6|2343
1653638400000|2022-05-27 08:00:00|15845.8|15841.8|15819.2|15815.2|15866.1|15862.1|15819.2|15815.2|2953
1653642000000|2022-05-27 09:00:00|15822.3|15818.3|15834.8|15830.8|15834.8|15830.8|15800.4|15796.4|2435
1653645600000|2022-05-27 10:00:00|15837.9|15833.9|15895.8|15891.8|15903.6|15899.6|15834.8|15830.8|2188
1653649200000|2022-05-27 11:00:00|15897.3|15893.3|15927|15923|15933.3|15929.3|15895.8|15891.8|3773
1653652800000|2022-05-27 12:00:00|15928.6|15924.6|15859.8|15855.8|15934.8|15930.8|15853.6|15849.6|7903
1653656400000|2022-05-27 13:00:00|15861.4|15857.4|15937.9|15933.9|15953.6|15949.6|15859.8|15855.8|8618
1653660000000|2022-05-27 14:00:00|15936.4|15932.4|15916.1|15912.1|15953.6|15949.6|15906.7|15902.7|7651
1653663600000|2022-05-27 15:00:00|15919.2|15915.2|15884.8|15880.8|15919.2|15915.2|15859.8|15855.8|6870
1653667200000|2022-05-27 16:00:00|15887.9|15883.9|15808.3|15804.3|15887.9|15883.9|15800.4|15796.4|7133
1653670800000|2022-05-27 17:00:00|15806.7|15802.7|15834.8|15830.8|15834.8|15830.8|15800.4|15796.4|4002
1653674400000|2022-05-27 18:00:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15816.1|15812.1|1477
1653678000000|2022-05-27 19:00:00|15831.7|15827.7|15841.1|15837.1|15847.3|15843.3|15828.6|15824.6|1525
1653681600000|2022-05-27 20:00:00|15837.9|15833.9|15834.8|15830.8|15847.3|15843.3|15828.6|15824.6|1093
1653861600000|2022-05-29 22:00:00|15822.3|15818.3|15836.4|15832.4|15844.2|15840.2|15816.1|15812.1|166
1653865200000|2022-05-29 23:00:00|15834.8|15830.8|15833.3|15829.3|15837.9|15833.9|15817.6|15813.6|138
1653868800000|2022-05-30 00:00:00|15831.7|15827.7|15844.2|15840.2|15847.3|15843.3|15819.2|15815.2|312
1653872400000|2022-05-30 01:00:00|15842.6|15838.6|15834.8|15830.8|15850.4|15846.4|15828.6|15824.6|120
1653876000000|2022-05-30 02:00:00|15833.3|15829.3|15828.6|15824.6|15841.1|15837.1|15819.2|15815.2|186
1653879600000|2022-05-30 03:00:00|15825.4|15821.4|15841.1|15837.1|15841.1|15837.1|15825.4|15821.4|127
1653883200000|2022-05-30 04:00:00|15839.5|15835.5|15802|15798|15841.1|15837.1|15797.3|15793.3|304
1653886800000|2022-05-30 05:00:00|15800.4|15796.4|15791.1|15787.1|15812.9|15808.9|15791.1|15787.1|278
1653890400000|2022-05-30 06:00:00|15794.2|15790.2|15759.8|15755.8|15800.4|15796.4|15758.3|15754.3|492
1653894000000|2022-05-30 07:00:00|15758.3|15754.3|15692.6|15688.6|15759.8|15755.8|15689.5|15685.5|1314
1653897600000|2022-05-30 08:00:00|15691.1|15687.1|15702|15698|15716.1|15712.1|15658.3|15654.3|1060
1653901200000|2022-05-30 09:00:00|15698.9|15694.9|15703.6|15699.6|15712.9|15708.9|15681.7|15677.7|622
1653904800000|2022-05-30 10:00:00|15706.7|15702.7|15681.7|15677.7|15709.8|15705.8|15666.1|15662.1|450
1653908400000|2022-05-30 11:00:00|15678.6|15674.6|15703.6|15699.6|15709.8|15705.8|15678.6|15674.6|507
1653912000000|2022-05-30 12:00:00|15702|15698|15678.6|15674.6|15722.3|15718.3|15653.6|15649.6|1217
1653915600000|2022-05-30 13:00:00|15681.7|15677.7|15678.6|15674.6|15711.4|15707.4|15672.3|15668.3|1075
1653919200000|2022-05-30 14:00:00|15681.7|15677.7|15700.4|15696.4|15703.6|15699.6|15673.9|15669.9|1052
1653922800000|2022-05-30 15:00:00|15695.8|15691.8|15695.8|15691.8|15709.8|15705.8|15694.2|15690.2|626
1653926400000|2022-05-30 16:00:00|15697.3|15693.3|15714.5|15710.5|15722.3|15718.3|15689.5|15685.5|815
1653948000000|2022-05-30 22:00:00|15722.3|15718.3|15725.4|15721.4|15741.1|15737.1|15722.3|15718.3|543
1653951600000|2022-05-30 23:00:00|15722.3|15718.3|15697.3|15693.3|15722.3|15718.3|15691.1|15687.1|370
1653955200000|2022-05-31 00:00:00|15700.4|15696.4|15650.4|15646.4|15703.6|15699.6|15608.3|15604.3|2737
1653958800000|2022-05-31 01:00:00|15653.6|15649.6|15647.3|15643.3|15698.9|15694.9|15637.9|15633.9|1457
1653962400000|2022-05-31 02:00:00|15644.2|15640.2|15622.3|15618.3|15653.6|15649.6|15619.2|15615.2|920
1653966000000|2022-05-31 03:00:00|15620.8|15616.8|15625.4|15621.4|15659.8|15655.8|15620.8|15616.8|686
1653969600000|2022-05-31 04:00:00|15628.6|15624.6|15634.8|15630.8|15652|15648|15628.6|15624.6|510
1653973200000|2022-05-31 05:00:00|15637.9|15633.9|15645.8|15641.8|15659.8|15655.8|15630.1|15626.1|605
1653976800000|2022-05-31 06:00:00|15647.3|15643.3|15637.9|15633.9|15652|15648|15603.6|15599.6|2282
1653980400000|2022-05-31 07:00:00|15636.4|15632.4|15719.2|15715.2|15737.9|15733.9|15634.8|15630.8|3335
1653984000000|2022-05-31 08:00:00|15716.1|15712.1|15662.9|15658.9|15722.3|15718.3|15656.7|15652.7|1407
1653987600000|2022-05-31 09:00:00|15661.4|15657.4|15656.7|15652.7|15675.4|15671.4|15634.8|15630.8|2147
1653991200000|2022-05-31 10:00:00|15658.3|15654.3|15675.4|15671.4|15681.7|15677.7|15639.5|15635.5|1557
1653994800000|2022-05-31 11:00:00|15672.3|15668.3|15706.7|15702.7|15731.7|15727.7|15667.6|15663.6|2969
1653998400000|2022-05-31 12:00:00|15703.6|15699.6|15534.8|15530.8|15703.6|15699.6|15525.4|15521.4|12326
1654002000000|2022-05-31 13:00:00|15531.7|15527.7|15525.4|15521.4|15587.9|15583.9|15516.1|15512.1|13371
1654005600000|2022-05-31 14:00:00|15523.9|15519.9|15491.1|15487.1|15531.7|15527.7|15483.3|15479.3|11846
1654009200000|2022-05-31 15:00:00|15492.6|15488.6|15550.4|15546.4|15569.2|15565.2|15469.2|15465.2|9446
1654012800000|2022-05-31 16:00:00|15547.3|15543.3|15562.9|15558.9|15584.8|15580.8|15544.2|15540.2|6937
1654016400000|2022-05-31 17:00:00|15564.5|15560.5|15544.2|15540.2|15578.6|15574.6|15537.9|15533.9|6576
1654020000000|2022-05-31 18:00:00|15547.3|15543.3|15575.4|15571.4|15609.8|15605.8|15544.2|15540.2|17177
1654023600000|2022-05-31 19:00:00|15572.3|15568.3|15547.3|15543.3|15587.9|15583.9|15434.8|15430.8|27722
1654027200000|2022-05-31 20:00:00|15544.2|15540.2|15592.6|15588.6|15597.3|15593.3|15503.6|15499.6|16247
1654034400000|2022-05-31 22:00:00|15583.3|15579.3|15569.2|15565.2|15591.1|15587.1|15566.1|15562.1|579
1654038000000|2022-05-31 23:00:00|15572.3|15568.3|15550.4|15546.4|15572.3|15568.3|15550.4|15546.4|658
1654041600000|2022-06-01 00:00:00|15553.6|15549.6|15512.9|15508.9|15553.6|15549.6|15506.7|15502.7|1095
1654045200000|2022-06-01 01:00:00|15516.1|15512.1|15527|15523|15533.3|15529.3|15508.3|15504.3|1062
1654048800000|2022-06-01 02:00:00|15525.4|15521.4|15542.6|15538.6|15544.2|15540.2|15516.1|15512.1|789
1654052400000|2022-06-01 03:00:00|15544.2|15540.2|15547.3|15543.3|15556.7|15552.7|15537.9|15533.9|395
1654056000000|2022-06-01 04:00:00|15545.8|15541.8|15539.5|15535.5|15559.8|15555.8|15534.8|15530.8|724
1654059600000|2022-06-01 05:00:00|15537.9|15533.9|15530.1|15526.1|15541.1|15537.1|15514.5|15510.5|635
1654063200000|2022-06-01 06:00:00|15531.7|15527.7|15506.7|15502.7|15555.1|15551.1|15506.7|15502.7|1105
1654066800000|2022-06-01 07:00:00|15503.6|15499.6|15522.3|15518.3|15525.4|15521.4|15469.2|15465.2|2198
1654070400000|2022-06-01 08:00:00|15520.8|15516.8|15536.4|15532.4|15541.1|15537.1|15500.4|15496.4|1121
1654074000000|2022-06-01 09:00:00|15534.8|15530.8|15534.8|15530.8|15547.3|15543.3|15522.3|15518.3|1257
1654077600000|2022-06-01 10:00:00|15531.7|15527.7|15547.3|15543.3|15553.6|15549.6|15528.6|15524.6|1319
1654081200000|2022-06-01 11:00:00|15544.2|15540.2|15502|15498|15544.2|15540.2|15481.7|15477.7|3679
1654084800000|2022-06-01 12:00:00|15503.6|15499.6|15580.1|15576.1|15584.8|15580.8|15500.4|15496.4|5593
1654088400000|2022-06-01 13:00:00|15581.7|15577.7|15642.6|15638.6|15658.3|15654.3|15580.1|15576.1|10190
1654092000000|2022-06-01 14:00:00|15641.1|15637.1|15528.6|15524.6|15641.1|15637.1|15462.9|15458.9|18352
1654095600000|2022-06-01 15:00:00|15531.7|15527.7|15500.4|15496.4|15534.8|15530.8|15478.6|15474.6|7884
1654099200000|2022-06-01 16:00:00|15503.6|15499.6|15478.6|15474.6|15534.8|15530.8|15462.9|15458.9|6581
1654102800000|2022-06-01 17:00:00|15480.1|15476.1|15500.4|15496.4|15519.2|15515.2|15480.1|15476.1|6573
1654106400000|2022-06-01 18:00:00|15502|15498|15525.4|15521.4|15537.9|15533.9|15497.3|15493.3|6191
1654110000000|2022-06-01 19:00:00|15528.6|15524.6|15530.1|15526.1|15541.1|15537.1|15491.1|15487.1|8041
1654113600000|2022-06-01 20:00:00|15531.7|15527.7|15578.6|15574.6|15578.6|15574.6|15522.3|15518.3|5628
1654120800000|2022-06-01 22:00:00|15619.2|15615.2|15573.9|15569.9|15619.2|15615.2|15553.6|15549.6|427
1654124400000|2022-06-01 23:00:00|15572.3|15568.3|15580.1|15576.1|15580.1|15576.1|15550.4|15546.4|317
1654128000000|2022-06-02 00:00:00|15578.6|15574.6|15575.4|15571.4|15606.7|15602.7|15572.3|15568.3|944
1654131600000|2022-06-02 01:00:00|15573.9|15569.9|15564.5|15560.5|15578.6|15574.6|15545.8|15541.8|585
1654135200000|2022-06-02 02:00:00|15562.9|15558.9|15547.3|15543.3|15581.7|15577.7|15544.2|15540.2|300
1654138800000|2022-06-02 03:00:00|15548.9|15544.9|15566.1|15562.1|15572.3|15568.3|15541.1|15537.1|436
1654142400000|2022-06-02 04:00:00|15567.6|15563.6|15581.7|15577.7|15584.8|15580.8|15556.7|15552.7|394
1654146000000|2022-06-02 05:00:00|15580.1|15576.1|15580.1|15576.1|15603.6|15599.6|15566.1|15562.1|699
1654149600000|2022-06-02 06:00:00|15581.7|15577.7|15559.8|15555.8|15584.8|15580.8|15556.7|15552.7|588
1654153200000|2022-06-02 07:00:00|15558.3|15554.3|15570.8|15566.8|15581.7|15577.7|15528.6|15524.6|1875
1654156800000|2022-06-02 08:00:00|15569.2|15565.2|15553.6|15549.6|15570.8|15566.8|15530.1|15526.1|1234
1654160400000|2022-06-02 09:00:00|15555.1|15551.1|15555.1|15551.1|15575.4|15571.4|15550.4|15546.4|819
1654164000000|2022-06-02 10:00:00|15553.6|15549.6|15581.7|15577.7|15584.8|15580.8|15530.1|15526.1|1311
1654167600000|2022-06-02 11:00:00|15584.8|15580.8|15584.8|15580.8|15602|15598|15572.3|15568.3|1810
1654171200000|2022-06-02 12:00:00|15587.9|15583.9|15548.9|15544.9|15612.9|15608.9|15537.9|15533.9|7477
1654174800000|2022-06-02 13:00:00|15550.4|15546.4|15441.1|15437.1|15578.6|15574.6|15417.6|15413.6|10033
1654178400000|2022-06-02 14:00:00|15442.6|15438.6|15502|15498|15544.2|15540.2|15416.1|15412.1|10576
1654182000000|2022-06-02 15:00:00|15500.4|15496.4|15500.4|15496.4|15556.7|15552.7|15491.1|15487.1|6694
1654185600000|2022-06-02 16:00:00|15503.6|15499.6|15487.9|15483.9|15506.7|15502.7|15475.4|15471.4|3532
1654189200000|2022-06-02 17:00:00|15484.8|15480.8|15516.1|15512.1|15519.2|15515.2|15475.4|15471.4|3423
1654192800000|2022-06-02 18:00:00|15519.2|15515.2|15531.7|15527.7|15556.7|15552.7|15506.7|15502.7|5746
1654196400000|2022-06-02 19:00:00|15534.8|15530.8|15525.4|15521.4|15534.8|15530.8|15497.3|15493.3|7429
1654200000000|2022-06-02 20:00:00|15522.3|15518.3|15519.2|15515.2|15550.4|15546.4|15512.9|15508.9|4451
1654207200000|2022-06-02 22:00:00|15511.4|15507.4|15514.5|15510.5|15517.6|15513.6|15506.7|15502.7|95
1654210800000|2022-06-02 23:00:00|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15508.3|15504.3|120
1654214400000|2022-06-03 00:00:00|15514.5|15510.5|15537.9|15533.9|15542.6|15538.6|15483.3|15479.3|567
1654218000000|2022-06-03 01:00:00|15539.5|15535.5|15516.1|15512.1|15542.6|15538.6|15506.7|15502.7|386
1654221600000|2022-06-03 02:00:00|15517.6|15513.6|15503.6|15499.6|15522.3|15518.3|15502|15498|200
1654225200000|2022-06-03 03:00:00|15500.4|15496.4|15512.9|15508.9|15512.9|15508.9|15500.4|15496.4|298
1654228800000|2022-06-03 04:00:00|15514.5|15510.5|15508.3|15504.3|15516.1|15512.1|15500.4|15496.4|189
1654232400000|2022-06-03 05:00:00|15509.8|15505.8|15523.9|15519.9|15528.6|15524.6|15506.7|15502.7|337
1654236000000|2022-06-03 06:00:00|15525.4|15521.4|15506.7|15502.7|15534.8|15530.8|15503.6|15499.6|422
1654239600000|2022-06-03 07:00:00|15503.6|15499.6|15517.6|15513.6|15533.3|15529.3|15481.7|15477.7|840
1654243200000|2022-06-03 08:00:00|15519.2|15515.2|15505.1|15501.1|15533.3|15529.3|15494.2|15490.2|511
1654246800000|2022-06-03 09:00:00|15503.6|15499.6|15489.5|15485.5|15511.4|15507.4|15487.9|15483.9|630
1654250400000|2022-06-03 10:00:00|15487.9|15483.9|15509.8|15505.8|15522.3|15518.3|15472.3|15468.3|974
1654254000000|2022-06-03 11:00:00|15511.4|15507.4|15516.1|15512.1|15522.3|15518.3|15478.6|15474.6|1653
1654257600000|2022-06-03 12:00:00|15517.6|15513.6|15316.1|15312.1|15522.3|15518.3|15300.4|15296.4|10119
1654261200000|2022-06-03 13:00:00|15312.9|15308.9|15397.3|15393.3|15422.3|15418.3|15287.9|15283.9|10543
1654264800000|2022-06-03 14:00:00|15402|15398|15406.7|15402.7|15491.1|15487.1|15387.9|15383.9|9787
1654268400000|2022-06-03 15:00:00|15409.8|15405.8|15397.3|15393.3|15447.3|15443.3|15391.1|15387.1|7201
1654272000000|2022-06-03 16:00:00|15398.9|15394.9|15384.8|15380.8|15403.6|15399.6|15378.6|15374.6|3460
1654275600000|2022-06-03 17:00:00|15381.7|15377.7|15403.6|15399.6|15403.6|15399.6|15381.7|15377.7|2365
1654279200000|2022-06-03 18:00:00|15405.1|15401.1|15428.6|15424.6|15434.8|15430.8|15384.8|15380.8|4172
1654282800000|2022-06-03 19:00:00|15430.1|15426.1|15491.1|15487.1|15492.6|15488.6|15428.6|15424.6|6633
1654286400000|2022-06-03 20:00:00|15487.9|15483.9|15491.1|15487.1|15494.2|15490.2|15447.3|15443.3|3989
1654466400000|2022-06-05 22:00:00|15473.9|15469.9|15470.8|15466.8|15475.4|15471.4|15452|15448|619
1654470000000|2022-06-05 23:00:00|15472.3|15468.3|15487.9|15483.9|15487.9|15483.9|15467.6|15463.6|161
1654473600000|2022-06-06 00:00:00|15491.1|15487.1|15453.6|15449.6|15497.3|15493.3|15441.1|15437.1|655
1654477200000|2022-06-06 01:00:00|15455.1|15451.1|15462.9|15458.9|15472.3|15468.3|15455.1|15451.1|264
1654480800000|2022-06-06 02:00:00|15461.4|15457.4|15470.8|15466.8|15473.9|15469.9|15453.6|15449.6|149
1654484400000|2022-06-06 03:00:00|15469.2|15465.2|15481.7|15477.7|15487.9|15483.9|15469.2|15465.2|217
1654488000000|2022-06-06 04:00:00|15483.3|15479.3|15466.1|15462.1|15483.3|15479.3|15466.1|15462.1|138
1654491600000|2022-06-06 05:00:00|15469.2|15465.2|15481.7|15477.7|15481.7|15477.7|15450.4|15446.4|663
1654495200000|2022-06-06 06:00:00|15480.1|15476.1|15497.3|15493.3|15497.3|15493.3|15452|15448|941
1654498800000|2022-06-06 07:00:00|15494.2|15490.2|15434.8|15430.8|15494.2|15490.2|15433.3|15429.3|1037
1654502400000|2022-06-06 08:00:00|15436.4|15432.4|15437.9|15433.9|15455.1|15451.1|15425.4|15421.4|1441
1654506000000|2022-06-06 09:00:00|15434.8|15430.8|15419.2|15415.2|15447.3|15443.3|15416.1|15412.1|1401
1654509600000|2022-06-06 10:00:00|15422.3|15418.3|15444.2|15440.2|15453.6|15449.6|15416.1|15412.1|1293
1654513200000|2022-06-06 11:00:00|15445.8|15441.8|15416.1|15412.1|15456.7|15452.7|15412.9|15408.9|1879
1654516800000|2022-06-06 12:00:00|15419.2|15415.2|15331.7|15327.7|15437.9|15433.9|15331.7|15327.7|5007
1654520400000|2022-06-06 13:00:00|15333.3|15329.3|15362.9|15358.9|15425.4|15421.4|15306.7|15302.7|9138
1654524000000|2022-06-06 14:00:00|15366.1|15362.1|15272.3|15268.3|15375.4|15371.4|15253.6|15249.6|8294
1654527600000|2022-06-06 15:00:00|15269.2|15265.2|15269.2|15265.2|15287.9|15283.9|15222.3|15218.3|7665
1654531200000|2022-06-06 16:00:00|15272.3|15268.3|15250.4|15246.4|15294.2|15290.2|15228.6|15224.6|6398
1654534800000|2022-06-06 17:00:00|15247.3|15243.3|15234.8|15230.8|15269.2|15265.2|15231.7|15227.7|4782
1654538400000|2022-06-06 18:00:00|15236.4|15232.4|15228.6|15224.6|15247.3|15243.3|15212.9|15208.9|6473
1654542000000|2022-06-06 19:00:00|15227|15223|15228.6|15224.6|15247.3|15243.3|15212.9|15208.9|6017
1654545600000|2022-06-06 20:00:00|15231.7|15227.7|15212.9|15208.9|15231.7|15227.7|15191.1|15187.1|5269
1654552800000|2022-06-06 22:00:00|15206.7|15202.7|15222.3|15218.3|15228.6|15224.6|15205.1|15201.1|374
1654556400000|2022-06-06 23:00:00|15223.9|15219.9|15217.6|15213.6|15223.9|15219.9|15209.8|15205.8|339
1654560000000|2022-06-07 00:00:00|15216.1|15212.1|15194.2|15190.2|15231.7|15227.7|15187.9|15183.9|717
1654563600000|2022-06-07 01:00:00|15192.6|15188.6|15206.7|15202.7|15219.2|15215.2|15184.8|15180.8|1251
1654567200000|2022-06-07 02:00:00|15208.3|15204.3|15230.1|15226.1|15231.7|15227.7|15206.7|15202.7|896
1654570800000|2022-06-07 03:00:00|15228.6|15224.6|15222.3|15218.3|15237.9|15233.9|15216.1|15212.1|402
1654574400000|2022-06-07 04:00:00|15220.8|15216.8|15208.3|15204.3|15230.1|15226.1|15181.7|15177.7|825
1654578000000|2022-06-07 05:00:00|15206.7|15202.7|15219.2|15215.2|15233.3|15229.3|15203.6|15199.6|539
1654581600000|2022-06-07 06:00:00|15217.6|15213.6|15225.4|15221.4|15230.1|15226.1|15206.7|15202.7|1151
1654585200000|2022-06-07 07:00:00|15222.3|15218.3|15244.2|15240.2|15275.4|15271.4|15222.3|15218.3|2268
1654588800000|2022-06-07 08:00:00|15247.3|15243.3|15278.6|15274.6|15281.7|15277.7|15237.9|15233.9|2104
1654592400000|2022-06-07 09:00:00|15277|15273|15278.6|15274.6|15294.2|15290.2|15262.9|15258.9|1678
1654596000000|2022-06-07 10:00:00|15275.4|15271.4|15262.9|15258.9|15284.8|15280.8|15250.4|15246.4|1561
1654599600000|2022-06-07 11:00:00|15259.8|15255.8|15244.2|15240.2|15270.8|15266.8|15231.7|15227.7|3209
1654603200000|2022-06-07 12:00:00|15241.1|15237.1|15284.8|15280.8|15300.4|15296.4|15222.3|15218.3|5359
1654606800000|2022-06-07 13:00:00|15281.7|15277.7|15355.1|15351.1|15372.3|15368.3|15281.7|15277.7|8627
1654610400000|2022-06-07 14:00:00|15356.7|15352.7|15394.2|15390.2|15406.7|15402.7|15322.3|15318.3|9515
1654614000000|2022-06-07 15:00:00|15397.3|15393.3|15394.2|15390.2|15425.4|15421.4|15378.6|15374.6|5667
1654617600000|2022-06-07 16:00:00|15397.3|15393.3|15391.1|15387.1|15403.6|15399.6|15375.4|15371.4|4107
1654621200000|2022-06-07 17:00:00|15394.2|15390.2|15441.1|15437.1|15447.3|15443.3|15359.8|15355.8|6382
1654624800000|2022-06-07 18:00:00|15442.6|15438.6|15428.6|15424.6|15466.1|15462.1|15422.3|15418.3|6271
1654628400000|2022-06-07 19:00:00|15431.7|15427.7|15378.6|15374.6|15437.9|15433.9|15369.2|15365.2|8984
1654632000000|2022-06-07 20:00:00|15384.8|15380.8|15409.8|15405.8|15412.9|15408.9|15378.6|15374.6|4201
1654639200000|2022-06-07 22:00:00|15412.9|15408.9|15389.5|15385.5|15412.9|15408.9|15387.9|15383.9|320
1654642800000|2022-06-07 23:00:00|15387.9|15383.9|15386.4|15382.4|15392.6|15388.6|15381.7|15377.7|163
1654646400000|2022-06-08 00:00:00|15387.9|15383.9|15375.4|15371.4|15400.4|15396.4|15369.2|15365.2|638
1654650000000|2022-06-08 01:00:00|15373.9|15369.9|15383.3|15379.3|15387.9|15383.9|15372.3|15368.3|424
1654653600000|2022-06-08 02:00:00|15384.8|15380.8|15372.3|15368.3|15394.2|15390.2|15372.3|15368.3|356
1654657200000|2022-06-08 03:00:00|15375.4|15371.4|15369.2|15365.2|15387.9|15383.9|15369.2|15365.2|221
1654660800000|2022-06-08 04:00:00|15366.1|15362.1|15344.2|15340.2|15369.2|15365.2|15341.1|15337.1|710
1654664400000|2022-06-08 05:00:00|15347.3|15343.3|15337.9|15333.9|15350.4|15346.4|15328.6|15324.6|418
1654668000000|2022-06-08 06:00:00|15336.4|15332.4|15353.6|15349.6|15362.9|15358.9|15325.4|15321.4|899
1654671600000|2022-06-08 07:00:00|15356.7|15352.7|15334.8|15330.8|15372.3|15368.3|15325.4|15321.4|1641
1654675200000|2022-06-08 08:00:00|15331.7|15327.7|15328.6|15324.6|15344.2|15340.2|15316.1|15312.1|1710
1654678800000|2022-06-08 09:00:00|15325.4|15321.4|15344.2|15340.2|15348.9|15344.9|15320.8|15316.8|1344
1654682400000|2022-06-08 10:00:00|15347.3|15343.3|15337.9|15333.9|15353.6|15349.6|15303.6|15299.6|1414
1654686000000|2022-06-08 11:00:00|15336.4|15332.4|15337.9|15333.9|15347.3|15343.3|15297.3|15293.3|1939
1654689600000|2022-06-08 12:00:00|15336.4|15332.4|15303.6|15299.6|15347.3|15343.3|15250.4|15246.4|6723
1654693200000|2022-06-08 13:00:00|15300.4|15296.4|15281.7|15277.7|15347.3|15343.3|15269.2|15265.2|9176
1654696800000|2022-06-08 14:00:00|15278.6|15274.6|15356.7|15352.7|15381.7|15377.7|15262.9|15258.9|7556
1654700400000|2022-06-08 15:00:00|15353.6|15349.6|15319.2|15315.2|15387.9|15383.9|15309.8|15305.8|6460
1654704000000|2022-06-08 16:00:00|15316.1|15312.1|15323.9|15319.9|15337.9|15333.9|15295.8|15291.8|4131
1654707600000|2022-06-08 17:00:00|15322.3|15318.3|15278.6|15274.6|15330.1|15326.1|15269.2|15265.2|5000
1654711200000|2022-06-08 18:00:00|15280.1|15276.1|15284.8|15280.8|15294.2|15290.2|15266.1|15262.1|4689
1654714800000|2022-06-08 19:00:00|15281.7|15277.7|15266.1|15262.1|15306.7|15302.7|15266.1|15262.1|5295
1654718400000|2022-06-08 20:00:00|15262.9|15258.9|15286.4|15282.4|15319.2|15315.2|15247.3|15243.3|6205
1654725600000|2022-06-08 22:00:00|15284.8|15280.8|15287.9|15283.9|15292.6|15288.6|15278.6|15274.6|234
1654729200000|2022-06-08 23:00:00|15289.5|15285.5|15273.9|15269.9|15292.6|15288.6|15259.8|15255.8|215
1654732800000|2022-06-09 00:00:00|15272.3|15268.3|15278.6|15274.6|15287.9|15283.9|15262.9|15258.9|653
1654736400000|2022-06-09 01:00:00|15275.4|15271.4|15241.1|15237.1|15284.8|15280.8|15239.5|15235.5|594
1654740000000|2022-06-09 02:00:00|15239.5|15235.5|15231.7|15227.7|15241.1|15237.1|15219.2|15215.2|452
1654743600000|2022-06-09 03:00:00|15234.8|15230.8|15266.1|15262.1|15269.2|15265.2|15231.7|15227.7|416
1654747200000|2022-06-09 04:00:00|15264.5|15260.5|15259.8|15255.8|15266.1|15262.1|15258.3|15254.3|228
1654750800000|2022-06-09 05:00:00|15261.4|15257.4|15281.7|15277.7|15281.7|15277.7|15258.3|15254.3|409
1654754400000|2022-06-09 06:00:00|15278.6|15274.6|15259.8|15255.8|15294.2|15290.2|15241.1|15237.1|1018
1654758000000|2022-06-09 07:00:00|15261.4|15257.4|15308.3|15304.3|15334.8|15330.8|15250.4|15246.4|1751
1654761600000|2022-06-09 08:00:00|15309.8|15305.8|15309.8|15305.8|15328.6|15324.6|15284.8|15280.8|1874
1654765200000|2022-06-09 09:00:00|15308.3|15304.3|15306.7|15302.7|15322.3|15318.3|15291.1|15287.1|1328
1654768800000|2022-06-09 10:00:00|15303.6|15299.6|15325.4|15321.4|15344.2|15340.2|15300.4|15296.4|1167
1654772400000|2022-06-09 11:00:00|15328.6|15324.6|15259.8|15255.8|15350.4|15346.4|15234.8|15230.8|4126
1654776000000|2022-06-09 12:00:00|15262.9|15258.9|15212.9|15208.9|15303.6|15299.6|15186.4|15182.4|10236
1654779600000|2022-06-09 13:00:00|15214.5|15210.5|15291.1|15287.1|15334.8|15330.8|15181.7|15177.7|10561
1654783200000|2022-06-09 14:00:00|15289.5|15285.5|15209.8|15205.8|15300.4|15296.4|15209.8|15205.8|7676
1654786800000|2022-06-09 15:00:00|15206.7|15202.7|15253.6|15249.6|15269.2|15265.2|15206.7|15202.7|7628
1654790400000|2022-06-09 16:00:00|15256.7|15252.7|15231.7|15227.7|15266.1|15262.1|15228.6|15224.6|8354
1654794000000|2022-06-09 17:00:00|15233.3|15229.3|15309.8|15305.8|15325.4|15321.4|15231.7|15227.7|9164
1654797600000|2022-06-09 18:00:00|15312.9|15308.9|15306.7|15302.7|15316.1|15312.1|15284.8|15280.8|4581
1654801200000|2022-06-09 19:00:00|15303.6|15299.6|15309.8|15305.8|15316.1|15312.1|15291.1|15287.1|7458
1654804800000|2022-06-09 20:00:00|15312.9|15308.9|15312.9|15308.9|15319.2|15315.2|15284.8|15280.8|4459
1654812000000|2022-06-09 22:00:00|15314.5|15310.5|15295.8|15291.8|15323.9|15319.9|15294.2|15290.2|253
1654815600000|2022-06-09 23:00:00|15297.3|15293.3|15287.9|15283.9|15297.3|15293.3|15275.4|15271.4|408
1654819200000|2022-06-10 00:00:00|15291.1|15287.1|15306.7|15302.7|15309.8|15305.8|15280.1|15276.1|823
1654822800000|2022-06-10 01:00:00|15303.6|15299.6|15297.3|15293.3|15319.2|15315.2|15284.8|15280.8|734
1654826400000|2022-06-10 02:00:00|15298.9|15294.9|15292.6|15288.6|15303.6|15299.6|15278.6|15274.6|1123
1654830000000|2022-06-10 03:00:00|15291.1|15287.1|15292.6|15288.6|15303.6|15299.6|15287.9|15283.9|301
1654833600000|2022-06-10 04:00:00|15291.1|15287.1|15275.4|15271.4|15297.3|15293.3|15275.4|15271.4|387
1654837200000|2022-06-10 05:00:00|15278.6|15274.6|15291.1|15287.1|15297.3|15293.3|15275.4|15271.4|424
1654840800000|2022-06-10 06:00:00|15294.2|15290.2|15292.6|15288.6|15317.6|15313.6|15286.4|15282.4|1089
1654844400000|2022-06-10 07:00:00|15291.1|15287.1|15325.4|15321.4|15387.9|15383.9|15291.1|15287.1|2543
1654848000000|2022-06-10 08:00:00|15323.9|15319.9|15366.1|15362.1|15381.7|15377.7|15314.5|15310.5|2443
1654851600000|2022-06-10 09:00:00|15364.5|15360.5|15372.3|15368.3|15381.7|15377.7|15345.8|15341.8|1600
1654855200000|2022-06-10 10:00:00|15373.9|15369.9|15356.7|15352.7|15375.4|15371.4|15344.2|15340.2|2097
1654858800000|2022-06-10 11:00:00|15353.6|15349.6|15339.5|15335.5|15375.4|15371.4|15334.8|15330.8|2928
1654862400000|2022-06-10 12:00:00|15341.1|15337.1|15425.4|15421.4|15525.4|15521.4|15247.3|15243.3|16237
1654866000000|2022-06-10 13:00:00|15428.6|15424.6|15244.2|15240.2|15466.1|15462.1|15219.2|15215.2|19503
1654869600000|2022-06-10 14:00:00|15242.6|15238.6|15191.1|15187.1|15322.3|15318.3|15162.9|15158.9|16723
1654873200000|2022-06-10 15:00:00|15187.9|15183.9|15147.3|15143.3|15231.7|15227.7|15137.9|15133.9|8714
1654876800000|2022-06-10 16:00:00|15144.2|15140.2|15141.1|15137.1|15156.7|15152.7|15111.4|15107.4|7662
1654880400000|2022-06-10 17:00:00|15139.5|15135.5|15225.4|15221.4|15266.1|15262.1|15137.9|15133.9|15866
1654884000000|2022-06-10 18:00:00|15222.3|15218.3|15225.4|15221.4|15255.1|15251.1|15212.9|15208.9|5560
1654887600000|2022-06-10 19:00:00|15228.6|15224.6|15225.4|15221.4|15234.8|15230.8|15206.7|15202.7|5835
1654891200000|2022-06-10 20:00:00|15228.6|15224.6|15227|15223|15241.1|15237.1|15206.7|15202.7|3827
1655071200000|2022-06-12 22:00:00|15206.7|15202.7|15200.4|15196.4|15216.1|15212.1|15161.4|15157.4|1833
1655074800000|2022-06-12 23:00:00|15198.9|15194.9|15200.4|15196.4|15209.8|15205.8|15181.7|15177.7|699
1655078400000|2022-06-13 00:00:00|15197.3|15193.3|15142.6|15138.6|15214.5|15210.5|15122.3|15118.3|2230
1655082000000|2022-06-13 01:00:00|15141.1|15137.1|15103.6|15099.6|15166.1|15162.1|15100.4|15096.4|1508
1655085600000|2022-06-13 02:00:00|15102|15098|15164.5|15160.5|15172.3|15168.3|15102|15098|1026
1655089200000|2022-06-13 03:00:00|15162.9|15158.9|15148.9|15144.9|15172.3|15168.3|15141.1|15137.1|501
1655092800000|2022-06-13 04:00:00|15147.3|15143.3|15159.8|15155.8|15175.4|15171.4|15141.1|15137.1|875
1655096400000|2022-06-13 05:00:00|15158.3|15154.3|15184.8|15180.8|15194.2|15190.2|15158.3|15154.3|1030
1655100000000|2022-06-13 06:00:00|15186.4|15182.4|15162.9|15158.9|15217.6|15213.6|15134.8|15130.8|2997
1655103600000|2022-06-13 07:00:00|15159.8|15155.8|15069.2|15065.2|15170.8|15166.8|15019.2|15015.2|5637
1655107200000|2022-06-13 08:00:00|15066.1|15062.1|15066.1|15062.1|15125.4|15121.4|15028.6|15024.6|5018
1655110800000|2022-06-13 09:00:00|15064.5|15060.5|15028.6|15024.6|15084.8|15080.8|15025.4|15021.4|2710
1655114400000|2022-06-13 10:00:00|15030.1|15026.1|15044.2|15040.2|15066.1|15062.1|15022.3|15018.3|2562
1655118000000|2022-06-13 11:00:00|15041.1|15037.1|14981.7|14977.7|15062.9|15058.9|14972.3|14968.3|4829
1655121600000|2022-06-13 12:00:00|14978.6|14974.6|14916.1|14912.1|15006.7|15002.7|14916.1|14912.1|13197
1655125200000|2022-06-13 13:00:00|14912.9|14908.9|14925.4|14921.4|14975.4|14971.4|14909.8|14905.8|12989
1655128800000|2022-06-13 14:00:00|14928.6|14924.6|14866.1|14862.1|14937.9|14933.9|14841.1|14837.1|11457
1655132400000|2022-06-13 15:00:00|14869.2|14865.2|14723.9|14719.9|14872.3|14868.3|14700.4|14696.4|11075
1655136000000|2022-06-13 16:00:00|14722.3|14718.3|14784.8|14780.8|14850.4|14846.4|14722.3|14718.3|9666
1655139600000|2022-06-13 17:00:00|14786.4|14782.4|14787.9|14783.9|14816.1|14812.1|14762.9|14758.9|5464
1655143200000|2022-06-13 18:00:00|14791.1|14787.1|14753.6|14749.6|14819.2|14815.2|14753.6|14749.6|6501
1655146800000|2022-06-13 19:00:00|14750.4|14746.4|14775.4|14771.4|14800.4|14796.4|14637.9|14633.9|16077
1655150400000|2022-06-13 20:00:00|14772.3|14768.3|14809.8|14805.8|14814.5|14810.5|14750.4|14746.4|11836
1655157600000|2022-06-13 22:00:00|14778.6|14774.6|14842.6|14838.6|14844.2|14840.2|14762.9|14758.9|2215
1655161200000|2022-06-13 23:00:00|14841.1|14837.1|14806.7|14802.7|14841.1|14837.1|14783.3|14779.3|819
1655164800000|2022-06-14 00:00:00|14811.4|14807.4|14812.9|14808.9|14827|14823|14772.3|14768.3|1435
1655168400000|2022-06-14 01:00:00|14811.4|14807.4|14828.6|14824.6|14872.3|14868.3|14809.8|14805.8|1314
1655172000000|2022-06-14 02:00:00|14830.1|14826.1|14827|14823|14842.6|14838.6|14792.6|14788.6|956
1655175600000|2022-06-14 03:00:00|14828.6|14824.6|14859.8|14855.8|14872.3|14868.3|14827|14823|743
1655179200000|2022-06-14 04:00:00|14861.4|14857.4|14847.3|14843.3|14891.1|14887.1|14816.1|14812.1|657
1655182800000|2022-06-14 05:00:00|14848.9|14844.9|14892.6|14888.6|14953.6|14949.6|14836.4|14832.4|1395
1655186400000|2022-06-14 06:00:00|14894.2|14890.2|14962.9|14958.9|14995.8|14991.8|14875.4|14871.4|3434
1655190000000|2022-06-14 07:00:00|14959.8|14955.8|14941.1|14937.1|15009.8|15005.8|14916.1|14912.1|4466
1655193600000|2022-06-14 08:00:00|14934.8|14930.8|14937.9|14933.9|14975.4|14971.4|14928.6|14924.6|2335
1655197200000|2022-06-14 09:00:00|14934.8|14930.8|14972.3|14968.3|14972.3|14968.3|14897.3|14893.3|2044
1655200800000|2022-06-14 10:00:00|14969.2|14965.2|14984.8|14980.8|14987.9|14983.9|14925.4|14921.4|2501
1655204400000|2022-06-14 11:00:00|14986.4|14982.4|14820.8|14816.8|14987.9|14983.9|14794.2|14790.2|5695
1655208000000|2022-06-14 12:00:00|14819.2|14815.2|14853.6|14849.6|14900.4|14896.4|14794.2|14790.2|9477
1655211600000|2022-06-14 13:00:00|14850.4|14846.4|14825.4|14821.4|14884.8|14880.8|14791.1|14787.1|10283
1655215200000|2022-06-14 14:00:00|14823.9|14819.9|14759.8|14755.8|14828.6|14824.6|14734.8|14730.8|10191
1655218800000|2022-06-14 15:00:00|14762.9|14758.9|14662.9|14658.9|14769.2|14765.2|14603.6|14599.6|13847
1655222400000|2022-06-14 16:00:00|14666.1|14662.1|14616.1|14612.1|14675.4|14671.4|14609.8|14605.8|7862
1655226000000|2022-06-14 17:00:00|14614.5|14610.5|14594.2|14590.2|14634.8|14630.8|14553.6|14549.6|8647
1655229600000|2022-06-14 18:00:00|14595.8|14591.8|14581.7|14577.7|14628.6|14624.6|14578.6|14574.6|7533
1655233200000|2022-06-14 19:00:00|14578.6|14574.6|14584.8|14580.8|14606.7|14602.7|14566.1|14562.1|8298
1655236800000|2022-06-14 20:00:00|14581.7|14577.7|14591.1|14587.1|14616.1|14612.1|14572.3|14568.3|5639
1655244000000|2022-06-14 22:00:00|14580.1|14576.1|14641.1|14637.1|14644.2|14640.2|14575.4|14571.4|636
1655247600000|2022-06-14 23:00:00|14642.6|14638.6|14647.3|14643.3|14662.9|14658.9|14628.6|14624.6|624
1655251200000|2022-06-15 00:00:00|14653.6|14649.6|14637.9|14633.9|14675.4|14671.4|14594.2|14590.2|2170
1655254800000|2022-06-15 01:00:00|14634.8|14630.8|14681.7|14677.7|14691.1|14687.1|14616.1|14612.1|1654
1655258400000|2022-06-15 02:00:00|14683.3|14679.3|14706.7|14702.7|14706.7|14702.7|14666.1|14662.1|717
1655262000000|2022-06-15 03:00:00|14705.1|14701.1|14683.3|14679.3|14708.3|14704.3|14678.6|14674.6|621
1655265600000|2022-06-15 04:00:00|14681.7|14677.7|14675.4|14671.4|14695.8|14691.8|14666.1|14662.1|698
1655269200000|2022-06-15 05:00:00|14677|14673|14667.6|14663.6|14677|14673|14622.3|14618.3|1707
1655272800000|2022-06-15 06:00:00|14669.2|14665.2|14737.9|14733.9|14747.3|14743.3|14662.9|14658.9|2945
1655276400000|2022-06-15 07:00:00|14739.5|14735.5|14683.3|14679.3|14787.9|14783.9|14669.2|14665.2|4067
1655280000000|2022-06-15 08:00:00|14684.8|14680.8|14716.1|14712.1|14727|14723|14652|14648|3101
1655283600000|2022-06-15 09:00:00|14714.5|14710.5|14717.6|14713.6|14744.2|14740.2|14675.4|14671.4|4634
1655287200000|2022-06-15 10:00:00|14719.2|14715.2|14728.6|14724.6|14753.6|14749.6|14700.4|14696.4|3225
1655290800000|2022-06-15 11:00:00|14730.1|14726.1|14777|14773|14800.4|14796.4|14716.1|14712.1|4370
1655294400000|2022-06-15 12:00:00|14778.6|14774.6|14712.9|14708.9|14819.2|14815.2|14700.4|14696.4|12591
1655298000000|2022-06-15 13:00:00|14711.4|14707.4|14709.8|14705.8|14766.1|14762.1|14675.4|14671.4|12270
1655301600000|2022-06-15 14:00:00|14708.3|14704.3|14661.4|14657.4|14744.2|14740.2|14641.1|14637.1|8720
1655305200000|2022-06-15 15:00:00|14656.7|14652.7|14681.7|14677.7|14700.4|14696.4|14634.8|14630.8|7394
1655308800000|2022-06-15 16:00:00|14678.6|14674.6|14661.4|14657.4|14728.6|14724.6|14659.8|14655.8|7074
1655312400000|2022-06-15 17:00:00|14662.9|14658.9|14694.2|14690.2|14716.1|14712.1|14616.1|14612.1|8153
1655316000000|2022-06-15 18:00:00|14692.6|14688.6|14666.1|14662.1|14750.4|14746.4|14609.8|14605.8|21379
1655319600000|2022-06-15 19:00:00|14669.2|14665.2|14853.6|14849.6|14853.6|14849.6|14637.9|14633.9|16101
1655323200000|2022-06-15 20:00:00|14850.4|14846.4|14850.4|14846.4|14881.7|14877.7|14806.7|14802.7|10080
1655330400000|2022-06-15 22:00:00|14830.1|14826.1|14836.4|14832.4|14842.6|14838.6|14803.6|14799.6|594
1655334000000|2022-06-15 23:00:00|14834.8|14830.8|14858.3|14854.3|14859.8|14855.8|14822.3|14818.3|739
1655337600000|2022-06-16 00:00:00|14856.7|14852.7|14850.4|14846.4|14872.3|14868.3|14797.3|14793.3|1457
1655341200000|2022-06-16 01:00:00|14848.9|14844.9|14748.9|14744.9|14848.9|14844.9|14719.2|14715.2|1646
1655344800000|2022-06-16 02:00:00|14747.3|14743.3|14772.3|14768.3|14787.9|14783.9|14728.6|14724.6|1585
1655348400000|2022-06-16 03:00:00|14770.8|14766.8|14834.8|14830.8|14848.9|14844.9|14770.8|14766.8|901
1655352000000|2022-06-16 04:00:00|14833.3|14829.3|14803.6|14799.6|14844.2|14840.2|14794.2|14790.2|467
1655355600000|2022-06-16 05:00:00|14805.1|14801.1|14830.1|14826.1|14844.2|14840.2|14778.6|14774.6|930
1655359200000|2022-06-16 06:00:00|14831.7|14827.7|14769.2|14765.2|14866.1|14862.1|14745.8|14741.8|2101
1655362800000|2022-06-16 07:00:00|14767.6|14763.6|14725.4|14721.4|14791.1|14787.1|14666.1|14662.1|3903
1655366400000|2022-06-16 08:00:00|14727|14723|14631.7|14627.7|14730.1|14726.1|14606.7|14602.7|4067
1655370000000|2022-06-16 09:00:00|14628.6|14624.6|14553.6|14549.6|14639.5|14635.5|14494.2|14490.2|5279
1655373600000|2022-06-16 10:00:00|14555.1|14551.1|14552|14548|14584.8|14580.8|14519.2|14515.2|1985
1655377200000|2022-06-16 11:00:00|14550.4|14546.4|14469.2|14465.2|14591.1|14587.1|14428.6|14424.6|5286
1655380800000|2022-06-16 12:00:00|14470.8|14466.8|14545.8|14541.8|14628.6|14624.6|14469.2|14465.2|11418
1655384400000|2022-06-16 13:00:00|14544.2|14540.2|14491.1|14487.1|14595.8|14591.8|14473.9|14469.9|11481
1655388000000|2022-06-16 14:00:00|14492.6|14488.6|14662.9|14658.9|14666.1|14662.1|14491.1|14487.1|13527
1655391600000|2022-06-16 15:00:00|14659.8|14655.8|14697.3|14693.3|14753.6|14749.6|14631.7|14627.7|11832
1655395200000|2022-06-16 16:00:00|14694.2|14690.2|14709.8|14705.8|14728.6|14724.6|14658.3|14654.3|7476
1655398800000|2022-06-16 17:00:00|14706.7|14702.7|14712.9|14708.9|14722.3|14718.3|14641.1|14637.1|7325
1655402400000|2022-06-16 18:00:00|14709.8|14705.8|14762.9|14758.9|14766.1|14762.1|14691.1|14687.1|9727
1655406000000|2022-06-16 19:00:00|14759.8|14755.8|14931.7|14927.7|14934.8|14930.8|14759.8|14755.8|12626
1655409600000|2022-06-16 20:00:00|14934.8|14930.8|15061.4|15057.4|15147.3|15143.3|14919.2|14915.2|15372
1655416800000|2022-06-16 22:00:00|15055.1|15051.1|15033.3|15029.3|15062.9|15058.9|15033.3|15029.3|107
1655420400000|2022-06-16 23:00:00|15003.6|14999.6|15020.8|15016.8|15025.4|15021.4|14995.8|14991.8|431
1655424000000|2022-06-17 00:00:00|15022.3|15018.3|14942.6|14938.6|15025.4|15021.4|14933.3|14929.3|1768
1655427600000|2022-06-17 01:00:00|14941.1|14937.1|14898.9|14894.9|14969.2|14965.2|14894.2|14890.2|2151
1655431200000|2022-06-17 02:00:00|14900.4|14896.4|14984.8|14980.8|15014.5|15010.5|14855.1|14851.1|2087
1655434800000|2022-06-17 03:00:00|14987.9|14983.9|14941.1|14937.1|14998.9|14994.9|14919.2|14915.2|909
1655438400000|2022-06-17 04:00:00|14942.6|14938.6|14959.8|14955.8|14967.6|14963.6|14916.1|14912.1|1058
1655442000000|2022-06-17 05:00:00|14961.4|14957.4|14956.7|14952.7|14981.7|14977.7|14934.8|14930.8|1175
1655445600000|2022-06-17 06:00:00|14962.9|14958.9|14891.1|14887.1|14969.2|14965.2|14884.8|14880.8|2072
1655449200000|2022-06-17 07:00:00|14887.9|14883.9|14941.1|14937.1|14959.8|14955.8|14842.6|14838.6|3295
1655452800000|2022-06-17 08:00:00|14939.5|14935.5|14984.8|14980.8|15000.4|14996.4|14916.1|14912.1|2547
1655456400000|2022-06-17 09:00:00|14986.4|14982.4|15025.4|15021.4|15050.4|15046.4|14984.8|14980.8|2466
1655460000000|2022-06-17 10:00:00|15027|15023|14972.3|14968.3|15028.6|15024.6|14959.8|14955.8|1517
1655463600000|2022-06-17 11:00:00|14973.9|14969.9|15016.1|15012.1|15016.1|15012.1|14953.6|14949.6|2882
1655467200000|2022-06-17 12:00:00|15014.5|15010.5|14972.3|14968.3|15025.4|15021.4|14937.9|14933.9|7800
1655470800000|2022-06-17 13:00:00|14975.4|14971.4|14947.3|14943.3|15012.9|15008.9|14928.6|14924.6|10879
1655474400000|2022-06-17 14:00:00|14945.8|14941.8|14969.2|14965.2|14987.9|14983.9|14837.9|14833.9|12292
1655478000000|2022-06-17 15:00:00|14966.1|14962.1|15031.7|15027.7|15081.7|15077.7|14962.9|14958.9|10963
1655481600000|2022-06-17 16:00:00|15034.8|15030.8|15042.6|15038.6|15078.6|15074.6|15034.8|15030.8|6699
1655485200000|2022-06-17 17:00:00|15044.2|15040.2|15012.9|15008.9|15066.1|15062.1|15009.8|15005.8|5131
1655488800000|2022-06-17 18:00:00|15011.4|15007.4|14962.9|14958.9|15031.7|15027.7|14947.3|14943.3|6555
1655492400000|2022-06-17 19:00:00|14959.8|14955.8|15000.4|14996.4|15003.6|14999.6|14941.1|14937.1|5537
1655496000000|2022-06-17 20:00:00|14997.3|14993.3|14977|14973|14997.3|14993.3|14969.2|14965.2|3691
1655676000000|2022-06-19 22:00:00|14931.7|14927.7|14947.3|14943.3|14958.3|14954.3|14884.8|14880.8|1011
1655679600000|2022-06-19 23:00:00|14948.9|14944.9|14920.8|14916.8|14962.9|14958.9|14919.2|14915.2|308
1655683200000|2022-06-20 00:00:00|14922.3|14918.3|14956.7|14952.7|14962.9|14958.9|14922.3|14918.3|298
1655686800000|2022-06-20 01:00:00|14955.1|14951.1|14986.4|14982.4|15009.8|15005.8|14952|14948|490
1655690400000|2022-06-20 02:00:00|14984.8|14980.8|15005.1|15001.1|15009.8|15005.8|14978.6|14974.6|212
1655694000000|2022-06-20 03:00:00|15003.6|14999.6|14989.5|14985.5|15006.7|15002.7|14983.3|14979.3|156
1655697600000|2022-06-20 04:00:00|14987.9|14983.9|14967.6|14963.6|14987.9|14983.9|14964.5|14960.5|111
1655701200000|2022-06-20 05:00:00|14966.1|14962.1|14953.6|14949.6|14970.8|14966.8|14947.3|14943.3|115
1655704800000|2022-06-20 06:00:00|14955.1|14951.1|14970.8|14966.8|14992.6|14988.6|14955.1|14951.1|643
1655708400000|2022-06-20 07:00:00|14972.3|14968.3|14922.3|14918.3|14977|14973|14903.6|14899.6|1519
1655712000000|2022-06-20 08:00:00|14920.8|14916.8|14984.8|14980.8|14991.1|14987.1|14912.9|14908.9|902
1655715600000|2022-06-20 09:00:00|14983.3|14979.3|14947.3|14943.3|15000.4|14996.4|14931.7|14927.7|1033
1655719200000|2022-06-20 10:00:00|14944.2|14940.2|14959.8|14955.8|14969.2|14965.2|14937.9|14933.9|428
1655722800000|2022-06-20 11:00:00|14962.9|14958.9|14950.4|14946.4|14966.1|14962.1|14922.3|14918.3|772
1655726400000|2022-06-20 12:00:00|14953.6|14949.6|14927|14923|14962.9|14958.9|14919.2|14915.2|801
1655730000000|2022-06-20 13:00:00|14925.4|14921.4|14864.5|14860.5|14931.7|14927.7|14853.6|14849.6|1732
1655733600000|2022-06-20 14:00:00|14862.9|14858.9|14811.4|14807.4|14880.1|14876.1|14806.7|14802.7|1523
1655737200000|2022-06-20 15:00:00|14809.8|14805.8|14803.6|14799.6|14834.8|14830.8|14791.1|14787.1|1188
1655740800000|2022-06-20 16:00:00|14805.1|14801.1|14822.3|14818.3|14822.3|14818.3|14787.9|14783.9|700
1655762400000|2022-06-20 22:00:00|14814.5|14810.5|14823.9|14819.9|14834.8|14830.8|14808.3|14804.3|289
1655766000000|2022-06-20 23:00:00|14822.3|14818.3|14811.4|14807.4|14830.1|14826.1|14798.9|14794.9|429
1655769600000|2022-06-21 00:00:00|14812.9|14808.9|14808.3|14804.3|14837.9|14833.9|14778.6|14774.6|1131
1655773200000|2022-06-21 01:00:00|14806.7|14802.7|14789.5|14785.5|14834.8|14830.8|14777|14773|866
1655776800000|2022-06-21 02:00:00|14787.9|14783.9|14789.5|14785.5|14814.5|14810.5|14777|14773|337
1655780400000|2022-06-21 03:00:00|14791.1|14787.1|14822.3|14818.3|14837.9|14833.9|14789.5|14785.5|549
1655784000000|2022-06-21 04:00:00|14820.8|14816.8|14814.5|14810.5|14822.3|14818.3|14809.8|14805.8|153
1655787600000|2022-06-21 05:00:00|14812.9|14808.9|14822.3|14818.3|14831.7|14827.7|14809.8|14805.8|282
1655791200000|2022-06-21 06:00:00|14823.9|14819.9|14816.1|14812.1|14837.9|14833.9|14803.6|14799.6|1438
1655794800000|2022-06-21 07:00:00|14819.2|14815.2|14794.2|14790.2|14837.9|14833.9|14787.9|14783.9|2212
1655798400000|2022-06-21 08:00:00|14792.6|14788.6|14833.3|14829.3|14836.4|14832.4|14791.1|14787.1|2042
1655802000000|2022-06-21 09:00:00|14834.8|14830.8|14816.1|14812.1|14853.6|14849.6|14809.8|14805.8|1222
1655805600000|2022-06-21 10:00:00|14817.6|14813.6|14803.6|14799.6|14831.7|14827.7|14792.6|14788.6|1436
1655809200000|2022-06-21 11:00:00|14802|14798|14769.2|14765.2|14828.6|14824.6|14741.1|14737.1|3653
1655812800000|2022-06-21 12:00:00|14767.6|14763.6|14703.6|14699.6|14837.9|14833.9|14697.3|14693.3|8173
1655816400000|2022-06-21 13:00:00|14706.7|14702.7|14812.9|14808.9|14828.6|14824.6|14703.6|14699.6|10636
1655820000000|2022-06-21 14:00:00|14809.8|14805.8|14781.7|14777.7|14825.4|14821.4|14753.6|14749.6|6121
1655823600000|2022-06-21 15:00:00|14783.3|14779.3|14756.7|14752.7|14853.6|14849.6|14756.7|14752.7|5664
1655827200000|2022-06-21 16:00:00|14755.1|14751.1|14752|14748|14781.7|14777.7|14737.9|14733.9|3527
1655830800000|2022-06-21 17:00:00|14750.4|14746.4|14756.7|14752.7|14775.4|14771.4|14744.2|14740.2|4597
1655834400000|2022-06-21 18:00:00|14753.6|14749.6|14706.7|14702.7|14762.9|14758.9|14697.3|14693.3|7677
1655838000000|2022-06-21 19:00:00|14705.1|14701.1|14734.8|14730.8|14753.6|14749.6|14691.1|14687.1|6110
1655841600000|2022-06-21 20:00:00|14737.9|14733.9|14822.3|14818.3|14828.6|14824.6|14731.7|14727.7|6388
1655848800000|2022-06-21 22:00:00|14814.5|14810.5|14803.6|14799.6|14819.2|14815.2|14794.2|14790.2|420
1655852400000|2022-06-21 23:00:00|14806.7|14802.7|14806.7|14802.7|14812.9|14808.9|14784.8|14780.8|525
1655856000000|2022-06-22 00:00:00|14803.6|14799.6|14822.3|14818.3|14828.6|14824.6|14800.4|14796.4|609
1655859600000|2022-06-22 01:00:00|14823.9|14819.9|14827|14823|14855.1|14851.1|14823.9|14819.9|689
1655863200000|2022-06-22 02:00:00|14825.4|14821.4|14856.7|14852.7|14862.9|14858.9|14819.2|14815.2|434
1655866800000|2022-06-22 03:00:00|14858.3|14854.3|14856.7|14852.7|14873.9|14869.9|14844.2|14840.2|482
1655870400000|2022-06-22 04:00:00|14855.1|14851.1|14844.2|14840.2|14859.8|14855.8|14837.9|14833.9|250
1655874000000|2022-06-22 05:00:00|14845.8|14841.8|14866.1|14862.1|14873.9|14869.9|14819.2|14815.2|678
1655877600000|2022-06-22 06:00:00|14867.6|14863.6|14922.3|14918.3|14928.6|14924.6|14859.8|14855.8|2449
1655881200000|2022-06-22 07:00:00|14923.9|14919.9|14934.8|14930.8|14975.4|14971.4|14916.1|14912.1|2761
1655884800000|2022-06-22 08:00:00|14936.4|14932.4|14922.3|14918.3|14950.4|14946.4|14908.3|14904.3|1756
1655888400000|2022-06-22 09:00:00|14919.2|14915.2|14934.8|14930.8|14955.1|14951.1|14912.9|14908.9|3098
1655892000000|2022-06-22 10:00:00|14933.3|14929.3|14947.3|14943.3|14950.4|14946.4|14906.7|14902.7|1407
1655895600000|2022-06-22 11:00:00|14950.4|14946.4|14937.9|14933.9|14991.1|14987.1|14934.8|14930.8|3422
1655899200000|2022-06-22 12:00:00|14941.1|14937.1|15094.2|15090.2|15094.2|15090.2|14939.5|14935.5|7833
1655902800000|2022-06-22 13:00:00|15091.1|15087.1|15078.6|15074.6|15109.8|15105.8|15022.3|15018.3|12954
1655906400000|2022-06-22 14:00:00|15081.7|15077.7|15087.9|15083.9|15134.8|15130.8|15037.9|15033.9|10451
1655910000000|2022-06-22 15:00:00|15084.8|15080.8|15027|15023|15117.6|15113.6|15025.4|15021.4|8945
1655913600000|2022-06-22 16:00:00|15028.6|15024.6|15103.6|15099.6|15109.8|15105.8|15019.2|15015.2|5649
1655917200000|2022-06-22 17:00:00|15100.4|15096.4|15123.9|15119.9|15134.8|15130.8|15091.1|15087.1|7184
1655920800000|2022-06-22 18:00:00|15125.4|15121.4|15106.7|15102.7|15125.4|15121.4|15075.4|15071.4|6395
1655924400000|2022-06-22 19:00:00|15108.3|15104.3|15125.4|15121.4|15134.8|15130.8|15100.4|15096.4|8280
1655928000000|2022-06-22 20:00:00|15122.3|15118.3|15078.6|15074.6|15134.8|15130.8|15072.3|15068.3|4857
1655935200000|2022-06-22 22:00:00|15072.3|15068.3|15083.3|15079.3|15097.3|15093.3|15072.3|15068.3|199
1655938800000|2022-06-22 23:00:00|15081.7|15077.7|15105.1|15101.1|15128.6|15124.6|15078.6|15074.6|472
1655942400000|2022-06-23 00:00:00|15106.7|15102.7|15133.3|15129.3|15159.8|15155.8|15103.6|15099.6|1023
1655946000000|2022-06-23 01:00:00|15134.8|15130.8|15084.8|15080.8|15161.4|15157.4|15075.4|15071.4|850
1655949600000|2022-06-23 02:00:00|15086.4|15082.4|15123.9|15119.9|15155.1|15151.1|15083.3|15079.3|913
1655953200000|2022-06-23 03:00:00|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15103.6|15099.6|357
1655956800000|2022-06-23 04:00:00|15120.8|15116.8|15133.3|15129.3|15137.9|15133.9|15109.8|15105.8|374
1655960400000|2022-06-23 05:00:00|15131.7|15127.7|15139.5|15135.5|15139.5|15135.5|15103.6|15099.6|430
1655964000000|2022-06-23 06:00:00|15137.9|15133.9|15078.6|15074.6|15147.3|15143.3|15070.8|15066.8|1036
1655967600000|2022-06-23 07:00:00|15081.7|15077.7|15256.7|15252.7|15294.2|15290.2|15067.6|15063.6|4825
1655971200000|2022-06-23 08:00:00|15259.8|15255.8|15259.8|15255.8|15291.1|15287.1|15222.3|15218.3|5467
1655974800000|2022-06-23 09:00:00|15258.3|15254.3|15206.7|15202.7|15281.7|15277.7|15205.1|15201.1|2458
1655978400000|2022-06-23 10:00:00|15208.3|15204.3|15191.1|15187.1|15228.6|15224.6|15187.9|15183.9|1857
1655982000000|2022-06-23 11:00:00|15192.6|15188.6|15137.9|15133.9|15197.3|15193.3|15119.2|15115.2|2845
1655985600000|2022-06-23 12:00:00|15139.5|15135.5|15178.6|15174.6|15225.4|15221.4|15133.3|15129.3|7785
1655989200000|2022-06-23 13:00:00|15177|15173|15294.2|15290.2|15300.4|15296.4|15131.7|15127.7|20340
1655992800000|2022-06-23 14:00:00|15297.3|15293.3|15372.3|15368.3|15384.8|15380.8|15256.7|15252.7|13679
1655996400000|2022-06-23 15:00:00|15369.2|15365.2|15305.1|15301.1|15369.2|15365.2|15283.3|15279.3|11319
1656000000000|2022-06-23 16:00:00|15306.7|15302.7|15325.4|15321.4|15356.7|15352.7|15300.4|15296.4|6383
1656003600000|2022-06-23 17:00:00|15328.6|15324.6|15281.7|15277.7|15341.1|15337.1|15269.2|15265.2|4182
1656007200000|2022-06-23 18:00:00|15284.8|15280.8|15281.7|15277.7|15312.9|15308.9|15259.8|15255.8|4457
1656010800000|2022-06-23 19:00:00|15278.6|15274.6|15259.8|15255.8|15294.2|15290.2|15192.6|15188.6|8020
1656014400000|2022-06-23 20:00:00|15262.9|15258.9|15230.1|15226.1|15262.9|15258.9|15200.4|15196.4|3652
1656021600000|2022-06-23 22:00:00|15244.2|15240.2|15222.3|15218.3|15261.4|15257.4|15222.3|15218.3|401
1656025200000|2022-06-23 23:00:00|15220.8|15216.8|15241.1|15237.1|15241.1|15237.1|15220.8|15216.8|211
1656028800000|2022-06-24 00:00:00|15242.6|15238.6|15216.1|15212.1|15253.6|15249.6|15187.9|15183.9|827
1656032400000|2022-06-24 01:00:00|15219.2|15215.2|15222.3|15218.3|15231.7|15227.7|15197.3|15193.3|448
1656036000000|2022-06-24 02:00:00|15223.9|15219.9|15217.6|15213.6|15228.6|15224.6|15206.7|15202.7|256
1656039600000|2022-06-24 03:00:00|15216.1|15212.1|15227|15223|15247.3|15243.3|15202|15198|370
1656043200000|2022-06-24 04:00:00|15228.6|15224.6|15222.3|15218.3|15241.1|15237.1|15219.2|15215.2|355
1656046800000|2022-06-24 05:00:00|15220.8|15216.8|15227|15223|15253.6|15249.6|15219.2|15215.2|391
1656050400000|2022-06-24 06:00:00|15225.4|15221.4|15303.6|15299.6|15303.6|15299.6|15216.1|15212.1|1141
1656054000000|2022-06-24 07:00:00|15305.1|15301.1|15266.1|15262.1|15334.8|15330.8|15237.9|15233.9|3666
1656057600000|2022-06-24 08:00:00|15262.9|15258.9|15205.1|15201.1|15275.4|15271.4|15203.6|15199.6|1976
1656061200000|2022-06-24 09:00:00|15206.7|15202.7|15200.4|15196.4|15225.4|15221.4|15175.4|15171.4|1455
1656064800000|2022-06-24 10:00:00|15203.6|15199.6|15159.8|15155.8|15206.7|15202.7|15153.6|15149.6|2427
1656068400000|2022-06-24 11:00:00|15161.4|15157.4|15134.8|15130.8|15203.6|15199.6|15122.3|15118.3|3114
1656072000000|2022-06-24 12:00:00|15136.4|15132.4|15183.3|15179.3|15209.8|15205.8|15100.4|15096.4|5493
1656075600000|2022-06-24 13:00:00|15184.8|15180.8|15205.1|15201.1|15231.7|15227.7|15137.9|15133.9|7334
1656079200000|2022-06-24 14:00:00|15209.8|15205.8|15041.1|15037.1|15253.6|15249.6|15041.1|15037.1|13489
1656082800000|2022-06-24 15:00:00|15042.6|15038.6|15069.2|15065.2|15112.9|15108.9|15031.7|15027.7|7420
1656086400000|2022-06-24 16:00:00|15066.1|15062.1|15059.8|15055.8|15072.3|15068.3|15033.3|15029.3|4847
1656090000000|2022-06-24 17:00:00|15061.4|15057.4|15056.7|15052.7|15087.9|15083.9|15047.3|15043.3|3427
1656093600000|2022-06-24 18:00:00|15053.6|15049.6|15061.4|15057.4|15084.8|15080.8|15053.6|15049.6|3598
1656097200000|2022-06-24 19:00:00|15062.9|15058.9|15045.8|15041.8|15081.7|15077.7|15037.9|15033.9|4837
1656100800000|2022-06-24 20:00:00|15044.2|15040.2|15052|15048|15056.7|15052.7|15034.8|15030.8|2641
1656280800000|2022-06-26 22:00:00|15058.3|15054.3|15069.2|15065.2|15084.8|15080.8|15056.7|15052.7|450
1656284400000|2022-06-26 23:00:00|15070.8|15066.8|15047.3|15043.3|15073.9|15069.9|15045.8|15041.8|284
1656288000000|2022-06-27 00:00:00|15044.2|15040.2|15069.2|15065.2|15069.2|15065.2|15034.8|15030.8|760
1656291600000|2022-06-27 01:00:00|15066.1|15062.1|15016.1|15012.1|15072.3|15068.3|15009.8|15005.8|1068
1656295200000|2022-06-27 02:00:00|15014.5|15010.5|14970.8|14966.8|15028.6|15024.6|14947.3|14943.3|1075
1656298800000|2022-06-27 03:00:00|14972.3|14968.3|14987.9|14983.9|14987.9|14983.9|14966.1|14962.1|427
1656302400000|2022-06-27 04:00:00|14986.4|14982.4|14948.9|14944.9|14987.9|14983.9|14947.3|14943.3|509
1656306000000|2022-06-27 05:00:00|14947.3|14943.3|14950.4|14946.4|14959.8|14955.8|14937.9|14933.9|441
1656309600000|2022-06-27 06:00:00|14948.9|14944.9|14959.8|14955.8|14980.1|14976.1|14922.3|14918.3|1083
1656313200000|2022-06-27 07:00:00|14961.4|14957.4|14966.1|14962.1|15012.9|15008.9|14931.7|14927.7|1835
1656316800000|2022-06-27 08:00:00|14969.2|14965.2|14994.2|14990.2|15000.4|14996.4|14950.4|14946.4|1155
1656320400000|2022-06-27 09:00:00|14995.8|14991.8|14945.8|14941.8|15009.8|15005.8|14931.7|14927.7|1052
1656324000000|2022-06-27 10:00:00|14947.3|14943.3|14934.8|14930.8|14959.8|14955.8|14916.1|14912.1|1207
1656327600000|2022-06-27 11:00:00|14933.3|14929.3|14928.6|14924.6|14972.3|14968.3|14922.3|14918.3|1979
1656331200000|2022-06-27 12:00:00|14930.1|14926.1|14909.8|14905.8|14941.1|14937.1|14850.4|14846.4|5690
1656334800000|2022-06-27 13:00:00|14911.4|14907.4|14975.4|14971.4|14997.3|14993.3|14859.8|14855.8|8912
1656338400000|2022-06-27 14:00:00|14977|14973|14931.7|14927.7|14978.6|14974.6|14919.2|14915.2|7565
1656342000000|2022-06-27 15:00:00|14928.6|14924.6|14931.7|14927.7|14948.9|14944.9|14892.6|14888.6|6632
1656345600000|2022-06-27 16:00:00|14928.6|14924.6|14937.9|14933.9|14947.3|14943.3|14922.3|14918.3|3789
1656349200000|2022-06-27 17:00:00|14934.8|14930.8|14941.1|14937.1|14947.3|14943.3|14884.8|14880.8|5935
1656352800000|2022-06-27 18:00:00|14944.2|14940.2|14950.4|14946.4|14956.7|14952.7|14934.8|14930.8|3811
1656356400000|2022-06-27 19:00:00|14947.3|14943.3|14922.3|14918.3|14956.7|14952.7|14922.3|14918.3|3976
1656360000000|2022-06-27 20:00:00|14925.4|14921.4|14917.6|14913.6|14931.7|14927.7|14887.9|14883.9|5276
1656367200000|2022-06-27 22:00:00|14905.1|14901.1|14917.6|14913.6|14920.8|14916.8|14898.9|14894.9|327
1656370800000|2022-06-27 23:00:00|14920.8|14916.8|14903.6|14899.6|14922.3|14918.3|14902|14898|294
1656374400000|2022-06-28 00:00:00|14902|14898|14939.5|14935.5|14944.2|14940.2|14891.1|14887.1|801
1656378000000|2022-06-28 01:00:00|14937.9|14933.9|14966.1|14962.1|14969.2|14965.2|14922.3|14918.3|496
1656381600000|2022-06-28 02:00:00|14967.6|14963.6|14956.7|14952.7|14969.2|14965.2|14944.2|14940.2|745
1656385200000|2022-06-28 03:00:00|14953.6|14949.6|14966.1|14962.1|14978.6|14974.6|14953.6|14949.6|384
1656388800000|2022-06-28 04:00:00|14962.9|14958.9|14966.1|14962.1|14977|14973|14959.8|14955.8|313
1656392400000|2022-06-28 05:00:00|14967.6|14963.6|14962.9|14958.9|14972.3|14968.3|14948.9|14944.9|353
1656396000000|2022-06-28 06:00:00|14959.8|14955.8|14898.9|14894.9|14978.6|14974.6|14870.8|14866.8|1631
1656399600000|2022-06-28 07:00:00|14900.4|14896.4|14862.9|14858.9|14912.9|14908.9|14834.8|14830.8|2486
1656403200000|2022-06-28 08:00:00|14869.2|14865.2|14894.2|14890.2|14895.8|14891.8|14837.9|14833.9|1552
1656406800000|2022-06-28 09:00:00|14892.6|14888.6|14825.4|14821.4|14894.2|14890.2|14816.1|14812.1|1412
1656410400000|2022-06-28 10:00:00|14827|14823|14787.9|14783.9|14844.2|14840.2|14781.7|14777.7|1961
1656414000000|2022-06-28 11:00:00|14786.4|14782.4|14822.3|14818.3|14828.6|14824.6|14784.8|14780.8|2278
1656417600000|2022-06-28 12:00:00|14819.2|14815.2|14802|14798|14859.8|14855.8|14784.8|14780.8|4334
1656421200000|2022-06-28 13:00:00|14803.6|14799.6|14867.6|14863.6|14906.7|14902.7|14803.6|14799.6|6779
1656424800000|2022-06-28 14:00:00|14866.1|14862.1|14825.4|14821.4|14937.9|14933.9|14822.3|14818.3|8579
1656428400000|2022-06-28 15:00:00|14828.6|14824.6|14937.9|14933.9|14937.9|14933.9|14825.4|14821.4|5207
1656432000000|2022-06-28 16:00:00|14936.4|14932.4|14966.1|14962.1|14987.9|14983.9|14934.8|14930.8|5771
1656435600000|2022-06-28 17:00:00|14967.6|14963.6|14959.8|14955.8|14978.6|14974.6|14917.6|14913.6|4593
1656439200000|2022-06-28 18:00:00|14958.3|14954.3|14934.8|14930.8|14984.8|14980.8|14931.7|14927.7|4969
1656442800000|2022-06-28 19:00:00|14937.9|14933.9|14984.8|14980.8|14987.9|14983.9|14934.8|14930.8|3750
1656446400000|2022-06-28 20:00:00|14981.7|14977.7|15009.8|15005.8|15025.4|15021.4|14962.9|14958.9|4005
1656453600000|2022-06-28 22:00:00|14994.2|14990.2|14994.2|14990.2|15012.9|15008.9|14991.1|14987.1|336
1656457200000|2022-06-28 23:00:00|14995.8|14991.8|14998.9|14994.9|15000.4|14996.4|14987.9|14983.9|257
1656460800000|2022-06-29 00:00:00|14997.3|14993.3|15036.4|15032.4|15047.3|15043.3|14980.1|14976.1|819
1656464400000|2022-06-29 01:00:00|15034.8|15030.8|15012.9|15008.9|15066.1|15062.1|15003.6|14999.6|906
1656468000000|2022-06-29 02:00:00|15009.8|15005.8|14994.2|14990.2|15016.1|15012.1|14984.8|14980.8|686
1656471600000|2022-06-29 03:00:00|14995.8|14991.8|15009.8|15005.8|15016.1|15012.1|14995.8|14991.8|213
1656475200000|2022-06-29 04:00:00|15006.7|15002.7|15070.8|15066.8|15091.1|15087.1|14994.2|14990.2|1487
1656478800000|2022-06-29 05:00:00|15069.2|15065.2|15078.6|15074.6|15095.8|15091.8|15053.6|15049.6|1068
1656482400000|2022-06-29 06:00:00|15077|15073|15077|15073|15091.1|15087.1|15055.1|15051.1|1143
1656486000000|2022-06-29 07:00:00|15075.4|15071.4|15042.6|15038.6|15075.4|15071.4|15000.4|14996.4|2539
1656489600000|2022-06-29 08:00:00|15041.1|15037.1|15044.2|15040.2|15062.9|15058.9|15003.6|14999.6|1221
1656493200000|2022-06-29 09:00:00|15042.6|15038.6|14992.6|14988.6|15062.9|15058.9|14981.7|14977.7|2014
1656496800000|2022-06-29 10:00:00|14991.1|14987.1|15028.6|15024.6|15031.7|15027.7|14989.5|14985.5|940
1656500400000|2022-06-29 11:00:00|15031.7|15027.7|15022.3|15018.3|15047.3|15043.3|15002|14998|1370
1656504000000|2022-06-29 12:00:00|15020.8|15016.8|15012.9|15008.9|15072.3|15068.3|15003.6|14999.6|4704
1656507600000|2022-06-29 13:00:00|15009.8|15005.8|15081.7|15077.7|15106.7|15102.7|14959.8|14955.8|8109
1656511200000|2022-06-29 14:00:00|15084.8|15080.8|15133.3|15129.3|15142.6|15138.6|15053.6|15049.6|7235
1656514800000|2022-06-29 15:00:00|15131.7|15127.7|15169.2|15165.2|15187.9|15183.9|15131.7|15127.7|7896
1656518400000|2022-06-29 16:00:00|15172.3|15168.3|15162.9|15158.9|15203.6|15199.6|15152|15148|6364
1656522000000|2022-06-29 17:00:00|15166.1|15162.1|15167.6|15163.6|15178.6|15174.6|15150.4|15146.4|2895
1656525600000|2022-06-29 18:00:00|15166.1|15162.1|15200.4|15196.4|15203.6|15199.6|15156.7|15152.7|2598
1656529200000|2022-06-29 19:00:00|15197.3|15193.3|15203.6|15199.6|15209.8|15205.8|15178.6|15174.6|5756
1656532800000|2022-06-29 20:00:00|15200.4|15196.4|15173.9|15169.9|15203.6|15199.6|15162.9|15158.9|3538
1656540000000|2022-06-29 22:00:00|15177|15173|15205.1|15201.1|15206.7|15202.7|15172.3|15168.3|385
1656543600000|2022-06-29 23:00:00|15203.6|15199.6|15209.8|15205.8|15212.9|15208.9|15194.2|15190.2|337
1656547200000|2022-06-30 00:00:00|15211.4|15207.4|15209.8|15205.8|15220.8|15216.8|15197.3|15193.3|764
1656550800000|2022-06-30 01:00:00|15212.9|15208.9|15181.7|15177.7|15219.2|15215.2|15169.2|15165.2|761
1656554400000|2022-06-30 02:00:00|15183.3|15179.3|15170.8|15166.8|15184.8|15180.8|15164.5|15160.5|334
1656558000000|2022-06-30 03:00:00|15169.2|15165.2|15159.8|15155.8|15187.9|15183.9|15156.7|15152.7|292
1656561600000|2022-06-30 04:00:00|15161.4|15157.4|15172.3|15168.3|15175.4|15171.4|15158.3|15154.3|280
1656565200000|2022-06-30 05:00:00|15170.8|15166.8|15164.5|15160.5|15184.8|15180.8|15147.3|15143.3|505
1656568800000|2022-06-30 06:00:00|15162.9|15158.9|15230.1|15226.1|15244.2|15240.2|15156.7|15152.7|2436
1656572400000|2022-06-30 07:00:00|15228.6|15224.6|15242.6|15238.6|15259.8|15255.8|15216.1|15212.1|3353
1656576000000|2022-06-30 08:00:00|15241.1|15237.1|15228.6|15224.6|15272.3|15268.3|15219.2|15215.2|1720
1656579600000|2022-06-30 09:00:00|15231.7|15227.7|15256.7|15252.7|15278.6|15274.6|15228.6|15224.6|1807
1656583200000|2022-06-30 10:00:00|15255.1|15251.1|15247.3|15243.3|15262.9|15258.9|15234.8|15230.8|1241
1656586800000|2022-06-30 11:00:00|15248.9|15244.9|15309.8|15305.8|15316.1|15312.1|15242.6|15238.6|4090
1656590400000|2022-06-30 12:00:00|15312.9|15308.9|15341.1|15337.1|15375.4|15371.4|15303.6|15299.6|9617
1656594000000|2022-06-30 13:00:00|15337.9|15333.9|15361.4|15357.4|15370.8|15366.8|15294.2|15290.2|9067
1656597600000|2022-06-30 14:00:00|15359.8|15355.8|15403.6|15399.6|15419.2|15415.2|15328.6|15324.6|9236
1656601200000|2022-06-30 15:00:00|15402|15398|15416.1|15412.1|15431.7|15427.7|15381.7|15377.7|9182
1656604800000|2022-06-30 16:00:00|15419.2|15415.2|15425.4|15421.4|15444.2|15440.2|15403.6|15399.6|9967
1656608400000|2022-06-30 17:00:00|15422.3|15418.3|15394.2|15390.2|15437.9|15433.9|15384.8|15380.8|6831
1656612000000|2022-06-30 18:00:00|15392.6|15388.6|15434.8|15430.8|15441.1|15437.1|15384.8|15380.8|12013
1656615600000|2022-06-30 19:00:00|15433.3|15429.3|15316.1|15312.1|15444.2|15440.2|15303.6|15299.6|31755
1656619200000|2022-06-30 20:00:00|15312.9|15308.9|15256.7|15252.7|15312.9|15308.9|15242.6|15238.6|26441
1656626400000|2022-06-30 22:00:00|15273.9|15269.9|15259.8|15255.8|15280.1|15276.1|15244.2|15240.2|838
1656630000000|2022-06-30 23:00:00|15256.7|15252.7|15241.1|15237.1|15266.1|15262.1|15237.9|15233.9|436
1656633600000|2022-07-01 00:00:00|15239.5|15235.5|15261.4|15257.4|15262.9|15258.9|15231.7|15227.7|893
1656637200000|2022-07-01 01:00:00|15262.9|15258.9|15306.7|15302.7|15309.8|15305.8|15262.9|15258.9|1265
1656640800000|2022-07-01 02:00:00|15308.3|15304.3|15319.2|15315.2|15341.1|15337.1|15300.4|15296.4|985
1656644400000|2022-07-01 03:00:00|15316.1|15312.1|15347.3|15343.3|15384.8|15380.8|15312.9|15308.9|1582
1656648000000|2022-07-01 04:00:00|15345.8|15341.8|15322.3|15318.3|15366.1|15362.1|15319.2|15315.2|818
1656651600000|2022-07-01 05:00:00|15325.4|15321.4|15339.5|15335.5|15347.3|15343.3|15319.2|15315.2|1006
1656655200000|2022-07-01 06:00:00|15341.1|15337.1|15350.4|15346.4|15356.7|15352.7|15309.8|15305.8|1254
1656658800000|2022-07-01 07:00:00|15353.6|15349.6|15311.4|15307.4|15367.6|15363.6|15309.8|15305.8|2362
1656662400000|2022-07-01 08:00:00|15312.9|15308.9|15289.5|15285.5|15316.1|15312.1|15248.9|15244.9|3253
1656666000000|2022-07-01 09:00:00|15291.1|15287.1|15287.9|15283.9|15303.6|15299.6|15244.2|15240.2|2063
1656669600000|2022-07-01 10:00:00|15291.1|15287.1|15333.3|15329.3|15337.9|15333.9|15281.7|15277.7|2174
1656673200000|2022-07-01 11:00:00|15331.7|15327.7|15362.9|15358.9|15391.1|15387.1|15325.4|15321.4|4530
1656676800000|2022-07-01 12:00:00|15361.4|15357.4|15434.8|15430.8|15447.3|15443.3|15344.2|15340.2|7694
1656680400000|2022-07-01 13:00:00|15431.7|15427.7|15500.4|15496.4|15577|15573|15420.8|15416.8|12252
1656684000000|2022-07-01 14:00:00|15511.4|15507.4|15555.1|15551.1|15697.3|15693.3|15505.1|15501.1|18131
1656687600000|2022-07-01 15:00:00|15553.6|15549.6|15472.3|15468.3|15575.4|15571.4|15462.9|15458.9|10233
1656691200000|2022-07-01 16:00:00|15475.4|15471.4|15409.8|15405.8|15503.6|15499.6|15391.1|15387.1|11219
1656694800000|2022-07-01 17:00:00|15411.4|15407.4|15475.4|15471.4|15475.4|15471.4|15397.3|15393.3|9416
1656698400000|2022-07-01 18:00:00|15478.6|15474.6|15464.5|15460.5|15487.9|15483.9|15450.4|15446.4|2711
1656702000000|2022-07-01 19:00:00|15462.9|15458.9|15456.7|15452.7|15481.7|15477.7|15439.5|15435.5|1737
1656705600000|2022-07-01 20:00:00|15453.6|15449.6|15433.3|15429.3|15459.8|15455.8|15423.9|15419.9|796
1656885600000|2022-07-03 22:00:00|15425.4|15421.4|15434.8|15430.8|15447.3|15443.3|15419.2|15415.2|213
1656889200000|2022-07-03 23:00:00|15433.3|15429.3|15437.9|15433.9|15453.6|15449.6|15417.6|15413.6|198
1656892800000|2022-07-04 00:00:00|15439.5|15435.5|15484.8|15480.8|15487.9|15483.9|15422.3|15418.3|618
1656896400000|2022-07-04 01:00:00|15486.4|15482.4|15472.3|15468.3|15492.6|15488.6|15462.9|15458.9|406
1656900000000|2022-07-04 02:00:00|15473.9|15469.9|15473.9|15469.9|15487.9|15483.9|15462.9|15458.9|220
1656903600000|2022-07-04 03:00:00|15472.3|15468.3|15450.4|15446.4|15473.9|15469.9|15445.8|15441.8|244
1656907200000|2022-07-04 04:00:00|15448.9|15444.9|15403.6|15399.6|15450.4|15446.4|15403.6|15399.6|560
1656910800000|2022-07-04 05:00:00|15400.4|15396.4|15380.1|15376.1|15412.9|15408.9|15375.4|15371.4|538
1656914400000|2022-07-04 06:00:00|15381.7|15377.7|15370.8|15366.8|15400.4|15396.4|15352|15348|470
1656918000000|2022-07-04 07:00:00|15372.3|15368.3|15372.3|15368.3|15416.1|15412.1|15366.1|15362.1|864
1656921600000|2022-07-04 08:00:00|15373.9|15369.9|15416.1|15412.1|15444.2|15440.2|15373.9|15369.9|1462
1656925200000|2022-07-04 09:00:00|15414.5|15410.5|15391.1|15387.1|15414.5|15410.5|15366.1|15362.1|839
1656928800000|2022-07-04 10:00:00|15387.9|15383.9|15372.3|15368.3|15394.2|15390.2|15362.9|15358.9|703
1656932400000|2022-07-04 11:00:00|15375.4|15371.4|15366.1|15362.1|15381.7|15377.7|15356.7|15352.7|497
1656936000000|2022-07-04 12:00:00|15367.6|15363.6|15359.8|15355.8|15378.6|15374.6|15347.3|15343.3|885
1656939600000|2022-07-04 13:00:00|15358.3|15354.3|15355.1|15351.1|15369.2|15365.2|15331.7|15327.7|761
1656943200000|2022-07-04 14:00:00|15356.7|15352.7|15373.9|15369.9|15391.1|15387.1|15347.3|15343.3|762
1656946800000|2022-07-04 15:00:00|15372.3|15368.3|15355.1|15351.1|15375.4|15371.4|15337.9|15333.9|644
1656950400000|2022-07-04 16:00:00|15353.6|15349.6|15344.2|15340.2|15359.8|15355.8|15344.2|15340.2|424
1656972000000|2022-07-04 22:00:00|15356.7|15352.7|15356.7|15352.7|15358.3|15354.3|15323.9|15319.9|381
1656975600000|2022-07-04 23:00:00|15355.1|15351.1|15320.8|15316.8|15356.7|15352.7|15312.9|15308.9|422
1656979200000|2022-07-05 00:00:00|15319.2|15315.2|15269.2|15265.2|15331.7|15327.7|15259.8|15255.8|1154
1656982800000|2022-07-05 01:00:00|15267.6|15263.6|15247.3|15243.3|15281.7|15277.7|15223.9|15219.9|1078
1656986400000|2022-07-05 02:00:00|15245.8|15241.8|15253.6|15249.6|15255.1|15251.1|15223.9|15219.9|462
1656990000000|2022-07-05 03:00:00|15252|15248|15277|15273|15278.6|15274.6|15247.3|15243.3|310
1656993600000|2022-07-05 04:00:00|15278.6|15274.6|15289.5|15285.5|15294.2|15290.2|15262.9|15258.9|241
1656997200000|2022-07-05 05:00:00|15287.9|15283.9|15277|15273|15294.2|15290.2|15266.1|15262.1|484
1657000800000|2022-07-05 06:00:00|15278.6|15274.6|15281.7|15277.7|15319.2|15315.2|15275.4|15271.4|1691
1657004400000|2022-07-05 07:00:00|15280.1|15276.1|15297.3|15293.3|15322.3|15318.3|15250.4|15246.4|1750
1657008000000|2022-07-05 08:00:00|15294.2|15290.2|15400.4|15396.4|15416.1|15412.1|15294.2|15290.2|3624
1657011600000|2022-07-05 09:00:00|15397.3|15393.3|15412.9|15408.9|15456.7|15452.7|15397.3|15393.3|2622
1657015200000|2022-07-05 10:00:00|15414.5|15410.5|15381.7|15377.7|15422.3|15418.3|15375.4|15371.4|2200
1657018800000|2022-07-05 11:00:00|15380.1|15376.1|15437.9|15433.9|15447.3|15443.3|15366.1|15362.1|2421
1657022400000|2022-07-05 12:00:00|15436.4|15432.4|15556.7|15552.7|15594.2|15590.2|15431.7|15427.7|7721
1657026000000|2022-07-05 13:00:00|15559.8|15555.8|15581.7|15577.7|15641.1|15637.1|15556.7|15552.7|8740
1657029600000|2022-07-05 14:00:00|15562.9|15558.9|15578.6|15574.6|15600.4|15596.4|15522.3|15518.3|8375
1657033200000|2022-07-05 15:00:00|15580.1|15576.1|15689.5|15685.5|15694.2|15690.2|15578.6|15574.6|8916
1657036800000|2022-07-05 16:00:00|15691.1|15687.1|15684.8|15680.8|15706.7|15702.7|15659.8|15655.8|7923
1657040400000|2022-07-05 17:00:00|15683.3|15679.3|15705.1|15701.1|15712.9|15708.9|15666.1|15662.1|4938
1657044000000|2022-07-05 18:00:00|15703.6|15699.6|15652|15648|15706.7|15702.7|15634.8|15630.8|5761
1657047600000|2022-07-05 19:00:00|15653.6|15649.6|15581.7|15577.7|15653.6|15649.6|15575.4|15571.4|9179
1657051200000|2022-07-05 20:00:00|15584.8|15580.8|15630.1|15626.1|15650.4|15646.4|15545.8|15541.8|7699
1657058400000|2022-07-05 22:00:00|15614.5|15610.5|15602|15598|15633.3|15629.3|15597.3|15593.3|606
1657062000000|2022-07-05 23:00:00|15603.6|15599.6|15591.1|15587.1|15608.3|15604.3|15584.8|15580.8|317
1657065600000|2022-07-06 00:00:00|15589.5|15585.5|15600.4|15596.4|15602|15598|15567.6|15563.6|820
1657069200000|2022-07-06 01:00:00|15597.3|15593.3|15598.9|15594.9|15622.3|15618.3|15566.1|15562.1|721
1657072800000|2022-07-06 02:00:00|15597.3|15593.3|15581.7|15577.7|15597.3|15593.3|15572.3|15568.3|1030
1657076400000|2022-07-06 03:00:00|15583.3|15579.3|15556.7|15552.7|15584.8|15580.8|15548.9|15544.9|973
1657080000000|2022-07-06 04:00:00|15558.3|15554.3|15550.4|15546.4|15578.6|15574.6|15548.9|15544.9|739
1657083600000|2022-07-06 05:00:00|15552|15548|15611.4|15607.4|15616.1|15612.1|15550.4|15546.4|674
1657087200000|2022-07-06 06:00:00|15609.8|15605.8|15587.9|15583.9|15667.6|15663.6|15562.9|15558.9|1985
1657090800000|2022-07-06 07:00:00|15584.8|15580.8|15587.9|15583.9|15594.2|15590.2|15525.4|15521.4|3375
1657094400000|2022-07-06 08:00:00|15586.4|15582.4|15611.4|15607.4|15658.3|15654.3|15578.6|15574.6|2071
1657098000000|2022-07-06 09:00:00|15609.8|15605.8|15609.8|15605.8|15644.2|15640.2|15592.6|15588.6|1133
1657101600000|2022-07-06 10:00:00|15608.3|15604.3|15578.6|15574.6|15612.9|15608.9|15566.1|15562.1|1120
1657105200000|2022-07-06 11:00:00|15580.1|15576.1|15631.7|15627.7|15641.1|15637.1|15575.4|15571.4|1821
1657108800000|2022-07-06 12:00:00|15634.8|15630.8|15712.9|15708.9|15753.6|15749.6|15628.6|15624.6|10205
1657112400000|2022-07-06 13:00:00|15711.4|15707.4|15611.4|15607.4|15712.9|15708.9|15591.1|15587.1|11201
1657116000000|2022-07-06 14:00:00|15581.7|15577.7|15441.1|15437.1|15583.3|15579.3|15419.2|15415.2|13077
1657119600000|2022-07-06 15:00:00|15444.2|15440.2|15384.8|15380.8|15466.1|15462.1|15372.3|15368.3|10062
1657123200000|2022-07-06 16:00:00|15381.7|15377.7|15372.3|15368.3|15406.7|15402.7|15350.4|15346.4|5365
1657126800000|2022-07-06 17:00:00|15373.9|15369.9|15412.9|15408.9|15423.9|15419.9|15369.2|15365.2|4800
1657130400000|2022-07-06 18:00:00|15402|15398|15391.1|15387.1|15422.3|15418.3|15347.3|15343.3|6164
1657134000000|2022-07-06 19:00:00|15394.2|15390.2|15322.3|15318.3|15409.8|15405.8|15322.3|15318.3|6294
1657137600000|2022-07-06 20:00:00|15319.2|15315.2|15369.2|15365.2|15375.4|15371.4|15319.2|15315.2|5433
1657144800000|2022-07-06 22:00:00|15384.8|15380.8|15359.8|15355.8|15384.8|15380.8|15359.8|15355.8|397
1657148400000|2022-07-06 23:00:00|15358.3|15354.3|15362.9|15358.9|15373.9|15369.9|15344.2|15340.2|342
1657152000000|2022-07-07 00:00:00|15364.5|15360.5|15409.8|15405.8|15409.8|15405.8|15353.6|15349.6|913
1657155600000|2022-07-07 01:00:00|15408.3|15404.3|15377|15373|15436.4|15432.4|15375.4|15371.4|499
1657159200000|2022-07-07 02:00:00|15375.4|15371.4|15361.4|15357.4|15398.9|15394.9|15355.1|15351.1|420
1657162800000|2022-07-07 03:00:00|15362.9|15358.9|15395.8|15391.8|15398.9|15394.9|15359.8|15355.8|385
1657166400000|2022-07-07 04:00:00|15394.2|15390.2|15369.2|15365.2|15397.3|15393.3|15359.8|15355.8|400
1657170000000|2022-07-07 05:00:00|15367.6|15363.6|15381.7|15377.7|15381.7|15377.7|15356.7|15352.7|400
1657173600000|2022-07-07 06:00:00|15383.3|15379.3|15347.3|15343.3|15387.9|15383.9|15319.2|15315.2|1055
1657177200000|2022-07-07 07:00:00|15350.4|15346.4|15350.4|15346.4|15356.7|15352.7|15308.3|15304.3|1686
1657180800000|2022-07-07 08:00:00|15347.3|15343.3|15269.2|15265.2|15353.6|15349.6|15269.2|15265.2|1772
1657184400000|2022-07-07 09:00:00|15275.4|15271.4|15269.2|15265.2|15287.9|15283.9|15241.1|15237.1|2265
1657188000000|2022-07-07 10:00:00|15270.8|15266.8|15303.6|15299.6|15319.2|15315.2|15267.6|15263.6|1531
1657191600000|2022-07-07 11:00:00|15306.7|15302.7|15366.1|15362.1|15380.1|15376.1|15294.2|15290.2|3099
1657195200000|2022-07-07 12:00:00|15364.5|15360.5|15259.8|15255.8|15384.8|15380.8|15248.9|15244.9|7392
1657198800000|2022-07-07 13:00:00|15262.9|15258.9|15303.6|15299.6|15369.2|15365.2|15244.2|15240.2|10724
1657202400000|2022-07-07 14:00:00|15306.7|15302.7|15247.3|15243.3|15319.2|15315.2|15241.1|15237.1|7840
1657206000000|2022-07-07 15:00:00|15250.4|15246.4|15234.8|15230.8|15275.4|15271.4|15225.4|15221.4|6130
1657209600000|2022-07-07 16:00:00|15237.9|15233.9|15212.9|15208.9|15241.1|15237.1|15203.6|15199.6|3859
1657213200000|2022-07-07 17:00:00|15216.1|15212.1|15209.8|15205.8|15228.6|15224.6|15200.4|15196.4|5791
1657216800000|2022-07-07 18:00:00|15206.7|15202.7|15194.2|15190.2|15209.8|15205.8|15162.9|15158.9|4968
1657220400000|2022-07-07 19:00:00|15191.1|15187.1|15200.4|15196.4|15219.2|15215.2|15187.9|15183.9|7835
1657224000000|2022-07-07 20:00:00|15197.3|15193.3|15223.9|15219.9|15228.6|15224.6|15191.1|15187.1|4065
1657231200000|2022-07-07 22:00:00|15230.1|15226.1|15222.3|15218.3|15230.1|15226.1|15216.1|15212.1|427
1657234800000|2022-07-07 23:00:00|15220.8|15216.8|15209.8|15205.8|15228.6|15224.6|15206.7|15202.7|242
1657238400000|2022-07-08 00:00:00|15211.4|15207.4|15216.1|15212.1|15216.1|15212.1|15178.6|15174.6|817
1657242000000|2022-07-08 01:00:00|15212.9|15208.9|15225.4|15221.4|15234.8|15230.8|15212.9|15208.9|635
1657245600000|2022-07-08 02:00:00|15223.9|15219.9|15269.2|15265.2|15281.7|15277.7|15209.8|15205.8|868
1657249200000|2022-07-08 03:00:00|15267.6|15263.6|15247.3|15243.3|15280.1|15276.1|15241.1|15237.1|781
1657252800000|2022-07-08 04:00:00|15248.9|15244.9|15258.3|15254.3|15262.9|15258.9|15244.2|15240.2|340
1657256400000|2022-07-08 05:00:00|15256.7|15252.7|15255.1|15251.1|15259.8|15255.8|15216.1|15212.1|510
1657260000000|2022-07-08 06:00:00|15253.6|15249.6|15259.8|15255.8|15266.1|15262.1|15223.9|15219.9|928
1657263600000|2022-07-08 07:00:00|15256.7|15252.7|15259.8|15255.8|15292.6|15288.6|15237.9|15233.9|1543
1657267200000|2022-07-08 08:00:00|15258.3|15254.3|15259.8|15255.8|15272.3|15268.3|15250.4|15246.4|1120
1657270800000|2022-07-08 09:00:00|15262.9|15258.9|15275.4|15271.4|15281.7|15277.7|15237.9|15233.9|804
1657274400000|2022-07-08 10:00:00|15277|15273|15259.8|15255.8|15284.8|15280.8|15205.1|15201.1|1670
1657278000000|2022-07-08 11:00:00|15256.7|15252.7|15253.6|15249.6|15287.9|15283.9|15244.2|15240.2|2819
1657281600000|2022-07-08 12:00:00|15255.1|15251.1|15072.3|15068.3|15259.8|15255.8|15058.3|15054.3|11434
1657285200000|2022-07-08 13:00:00|15075.4|15071.4|15069.2|15065.2|15178.6|15174.6|15050.4|15046.4|11345
1657288800000|2022-07-08 14:00:00|15067.6|15063.6|15016.1|15012.1|15125.4|15121.4|15003.6|14999.6|8570
1657292400000|2022-07-08 15:00:00|15019.2|15015.2|14998.9|14994.9|15050.4|15046.4|14984.8|14980.8|5759
1657296000000|2022-07-08 16:00:00|14997.3|14993.3|15003.6|14999.6|15016.1|15012.1|14991.1|14987.1|2829
1657299600000|2022-07-08 17:00:00|15006.7|15002.7|15000.4|14996.4|15012.9|15008.9|14987.9|14983.9|3328
1657303200000|2022-07-08 18:00:00|14997.3|14993.3|15003.6|14999.6|15009.8|15005.8|14978.6|14974.6|3880
1657306800000|2022-07-08 19:00:00|15005.1|15001.1|15041.1|15037.1|15056.7|15052.7|15000.4|14996.4|6728
1657310400000|2022-07-08 20:00:00|15037.9|15033.9|15056.7|15052.7|15062.9|15058.9|15019.2|15015.2|3785
1657490400000|2022-07-10 22:00:00|15047.3|15043.3|15033.3|15029.3|15048.9|15044.9|15025.4|15021.4|375
1657494000000|2022-07-10 23:00:00|15031.7|15027.7|15025.4|15021.4|15036.4|15032.4|15012.9|15008.9|314
1657497600000|2022-07-11 00:00:00|15022.3|15018.3|15034.8|15030.8|15041.1|15037.1|15012.9|15008.9|496
1657501200000|2022-07-11 01:00:00|15033.3|15029.3|15031.7|15027.7|15053.6|15049.6|15019.2|15015.2|388
1657504800000|2022-07-11 02:00:00|15030.1|15026.1|15042.6|15038.6|15056.7|15052.7|15028.6|15024.6|188
1657508400000|2022-07-11 03:00:00|15044.2|15040.2|15044.2|15040.2|15052|15048|15033.3|15029.3|252
1657512000000|2022-07-11 04:00:00|15042.6|15038.6|15047.3|15043.3|15050.4|15046.4|15041.1|15037.1|133
1657515600000|2022-07-11 05:00:00|15050.4|15046.4|15066.1|15062.1|15069.2|15065.2|15041.1|15037.1|375
1657519200000|2022-07-11 06:00:00|15064.5|15060.5|15069.2|15065.2|15094.2|15090.2|15062.9|15058.9|1128
1657522800000|2022-07-11 07:00:00|15072.3|15068.3|15125.4|15121.4|15128.6|15124.6|15070.8|15066.8|1780
1657526400000|2022-07-11 08:00:00|15123.9|15119.9|15084.8|15080.8|15128.6|15124.6|15084.8|15080.8|1485
1657530000000|2022-07-11 09:00:00|15086.4|15082.4|15077|15073|15109.8|15105.8|15073.9|15069.9|705
1657533600000|2022-07-11 10:00:00|15078.6|15074.6|15097.3|15093.3|15103.6|15099.6|15062.9|15058.9|693
1657537200000|2022-07-11 11:00:00|15098.9|15094.9|15109.8|15105.8|15125.4|15121.4|15089.5|15085.5|1584
1657540800000|2022-07-11 12:00:00|15112.9|15108.9|15187.9|15183.9|15187.9|15183.9|15109.8|15105.8|5679
1657544400000|2022-07-11 13:00:00|15184.8|15180.8|15255.1|15251.1|15316.1|15312.1|15172.3|15168.3|8183
1657548000000|2022-07-11 14:00:00|15256.7|15252.7|15312.9|15308.9|15337.9|15333.9|15234.8|15230.8|9812
1657551600000|2022-07-11 15:00:00|15316.1|15312.1|15298.9|15294.9|15319.2|15315.2|15250.4|15246.4|5518
1657555200000|2022-07-11 16:00:00|15300.4|15296.4|15287.9|15283.9|15319.2|15315.2|15284.8|15280.8|3795
1657558800000|2022-07-11 17:00:00|15289.5|15285.5|15258.3|15254.3|15297.3|15293.3|15247.3|15243.3|2907
1657562400000|2022-07-11 18:00:00|15256.7|15252.7|15262.9|15258.9|15273.9|15269.9|15250.4|15246.4|3687
1657566000000|2022-07-11 19:00:00|15264.5|15260.5|15284.8|15280.8|15291.1|15287.1|15231.7|15227.7|6454
1657569600000|2022-07-11 20:00:00|15281.7|15277.7|15269.2|15265.2|15303.6|15299.6|15259.8|15255.8|3657
1657576800000|2022-07-11 22:00:00|15252|15248|15275.4|15271.4|15275.4|15271.4|15252|15248|183
1657580400000|2022-07-11 23:00:00|15273.9|15269.9|15275.4|15271.4|15278.6|15274.6|15259.8|15255.8|195
1657584000000|2022-07-12 00:00:00|15278.6|15274.6|15295.8|15291.8|15303.6|15299.6|15275.4|15271.4|660
1657587600000|2022-07-12 01:00:00|15297.3|15293.3|15328.6|15324.6|15341.1|15337.1|15297.3|15293.3|826
1657591200000|2022-07-12 02:00:00|15327|15323|15362.9|15358.9|15366.1|15362.1|15319.2|15315.2|419
1657594800000|2022-07-12 03:00:00|15361.4|15357.4|15336.4|15332.4|15361.4|15357.4|15322.3|15318.3|367
1657598400000|2022-07-12 04:00:00|15337.9|15333.9|15331.7|15327.7|15341.1|15337.1|15330.1|15326.1|239
1657602000000|2022-07-12 05:00:00|15330.1|15326.1|15306.7|15302.7|15331.7|15327.7|15297.3|15293.3|420
1657605600000|2022-07-12 06:00:00|15305.1|15301.1|15359.8|15355.8|15361.4|15357.4|15303.6|15299.6|723
1657609200000|2022-07-12 07:00:00|15362.9|15358.9|15409.8|15405.8|15425.4|15421.4|15361.4|15357.4|3038
1657612800000|2022-07-12 08:00:00|15411.4|15407.4|15431.7|15427.7|15437.9|15433.9|15409.8|15405.8|2125
1657616400000|2022-07-12 09:00:00|15430.1|15426.1|15430.1|15426.1|15456.7|15452.7|15400.4|15396.4|2302
1657620000000|2022-07-12 10:00:00|15428.6|15424.6|15434.8|15430.8|15444.2|15440.2|15397.3|15393.3|1378
1657623600000|2022-07-12 11:00:00|15436.4|15432.4|15431.7|15427.7|15466.1|15462.1|15422.3|15418.3|3539
1657627200000|2022-07-12 12:00:00|15430.1|15426.1|15433.3|15429.3|15466.1|15462.1|15381.7|15377.7|4855
1657630800000|2022-07-12 13:00:00|15431.7|15427.7|15466.1|15462.1|15487.9|15483.9|15409.8|15405.8|5744
1657634400000|2022-07-12 14:00:00|15469.2|15465.2|15500.4|15496.4|15512.9|15508.9|15447.3|15443.3|8911
1657638000000|2022-07-12 15:00:00|15498.9|15494.9|15484.8|15480.8|15522.3|15518.3|15447.3|15443.3|7062
1657641600000|2022-07-12 16:00:00|15486.4|15482.4|15444.2|15440.2|15487.9|15483.9|15437.9|15433.9|4634
1657645200000|2022-07-12 17:00:00|15445.8|15441.8|15375.4|15371.4|15452|15448|15362.9|15358.9|6095
1657648800000|2022-07-12 18:00:00|15377|15373|15387.9|15383.9|15394.2|15390.2|15359.8|15355.8|3784
1657652400000|2022-07-12 19:00:00|15384.8|15380.8|15362.9|15358.9|15422.3|15418.3|15359.8|15355.8|5881
1657656000000|2022-07-12 20:00:00|15361.4|15357.4|15314.5|15310.5|15372.3|15368.3|15300.4|15296.4|6770
1657663200000|2022-07-12 22:00:00|15312.9|15308.9|15334.8|15330.8|15339.5|15335.5|15309.8|15305.8|522
1657666800000|2022-07-12 23:00:00|15331.7|15327.7|15328.6|15324.6|15347.3|15343.3|15322.3|15318.3|587
1657670400000|2022-07-13 00:00:00|15331.7|15327.7|15294.2|15290.2|15341.1|15337.1|15264.5|15260.5|1100
1657674000000|2022-07-13 01:00:00|15295.8|15291.8|15306.7|15302.7|15309.8|15305.8|15272.3|15268.3|452
1657677600000|2022-07-13 02:00:00|15305.1|15301.1|15294.2|15290.2|15319.2|15315.2|15291.1|15287.1|281
1657681200000|2022-07-13 03:00:00|15297.3|15293.3|15284.8|15280.8|15305.1|15301.1|15277|15273|287
1657684800000|2022-07-13 04:00:00|15283.3|15279.3|15309.8|15305.8|15319.2|15315.2|15280.1|15276.1|333
1657688400000|2022-07-13 05:00:00|15311.4|15307.4|15302|15298|15319.2|15315.2|15297.3|15293.3|248
1657692000000|2022-07-13 06:00:00|15303.6|15299.6|15308.3|15304.3|15344.2|15340.2|15297.3|15293.3|1370
1657695600000|2022-07-13 07:00:00|15306.7|15302.7|15362.9|15358.9|15366.1|15362.1|15287.9|15283.9|2222
1657699200000|2022-07-13 08:00:00|15361.4|15357.4|15319.2|15315.2|15362.9|15358.9|15306.7|15302.7|1540
1657702800000|2022-07-13 09:00:00|15317.6|15313.6|15323.9|15319.9|15325.4|15321.4|15303.6|15299.6|1345
1657706400000|2022-07-13 10:00:00|15322.3|15318.3|15355.1|15351.1|15359.8|15355.8|15322.3|15318.3|649
1657710000000|2022-07-13 11:00:00|15353.6|15349.6|15320.8|15316.8|15369.2|15365.2|15309.8|15305.8|2382
1657713600000|2022-07-13 12:00:00|15319.2|15315.2|15150.4|15146.4|15369.2|15365.2|15128.6|15124.6|12768
1657717200000|2022-07-13 13:00:00|15148.9|15144.9|15197.3|15193.3|15280.1|15276.1|15147.3|15143.3|13969
1657720800000|2022-07-13 14:00:00|15195.8|15191.8|15437.9|15433.9|15487.9|15483.9|15156.7|15152.7|17251
1657724400000|2022-07-13 15:00:00|15441.1|15437.1|15369.2|15365.2|15447.3|15443.3|15362.9|15358.9|8899
1657728000000|2022-07-13 16:00:00|15372.3|15368.3|15417.6|15413.6|15417.6|15413.6|15342.6|15338.6|9920
1657731600000|2022-07-13 17:00:00|15419.2|15415.2|15509.8|15505.8|15537.9|15533.9|15402|15398|11939
1657735200000|2022-07-13 18:00:00|15506.7|15502.7|15584.8|15580.8|15587.9|15583.9|15472.3|15468.3|8050
1657738800000|2022-07-13 19:00:00|15587.9|15583.9|15566.1|15562.1|15591.1|15587.1|15550.4|15546.4|8770
1657742400000|2022-07-13 20:00:00|15562.9|15558.9|15441.1|15437.1|15572.3|15568.3|15434.8|15430.8|12491
1657749600000|2022-07-13 22:00:00|15455.1|15451.1|15459.8|15455.8|15470.8|15466.8|15450.4|15446.4|488
1657753200000|2022-07-13 23:00:00|15461.4|15457.4|15448.9|15444.9|15472.3|15468.3|15436.4|15432.4|360
1657756800000|2022-07-14 00:00:00|15447.3|15443.3|15512.9|15508.9|15528.6|15524.6|15431.7|15427.7|802
1657760400000|2022-07-14 01:00:00|15516.1|15512.1|15453.6|15449.6|15516.1|15512.1|15434.8|15430.8|1122
1657764000000|2022-07-14 02:00:00|15456.7|15452.7|15442.6|15438.6|15462.9|15458.9|15425.4|15421.4|878
1657767600000|2022-07-14 03:00:00|15441.1|15437.1|15437.9|15433.9|15459.8|15455.8|15431.7|15427.7|446
1657771200000|2022-07-14 04:00:00|15436.4|15432.4|15452|15448|15456.7|15452.7|15425.4|15421.4|374
1657774800000|2022-07-14 05:00:00|15450.4|15446.4|15469.2|15465.2|15478.6|15474.6|15437.9|15433.9|537
1657778400000|2022-07-14 06:00:00|15472.3|15468.3|15498.9|15494.9|15503.6|15499.6|15447.3|15443.3|1723
1657782000000|2022-07-14 07:00:00|15497.3|15493.3|15400.4|15396.4|15497.3|15493.3|15372.3|15368.3|2757
1657785600000|2022-07-14 08:00:00|15394.2|15390.2|15428.6|15424.6|15428.6|15424.6|15381.7|15377.7|1727
1657789200000|2022-07-14 09:00:00|15427|15423|15428.6|15424.6|15456.7|15452.7|15403.6|15399.6|1994
1657792800000|2022-07-14 10:00:00|15431.7|15427.7|15437.9|15433.9|15456.7|15452.7|15412.9|15408.9|1442
1657796400000|2022-07-14 11:00:00|15434.8|15430.8|15553.6|15549.6|15562.9|15558.9|15425.4|15421.4|4215
1657800000000|2022-07-14 12:00:00|15550.4|15546.4|15444.2|15440.2|15556.7|15552.7|15416.1|15412.1|10248
1657803600000|2022-07-14 13:00:00|15442.6|15438.6|15444.2|15440.2|15459.8|15455.8|15303.6|15299.6|16420
1657807200000|2022-07-14 14:00:00|15445.8|15441.8|15484.8|15480.8|15503.6|15499.6|15375.4|15371.4|10496
1657810800000|2022-07-14 15:00:00|15486.4|15482.4|15444.2|15440.2|15525.4|15521.4|15437.9|15433.9|13771
1657814400000|2022-07-14 16:00:00|15437.9|15433.9|15431.7|15427.7|15456.7|15452.7|15381.7|15377.7|7004
1657818000000|2022-07-14 17:00:00|15428.6|15424.6|15478.6|15474.6|15484.8|15480.8|15422.3|15418.3|5422
1657821600000|2022-07-14 18:00:00|15475.4|15471.4|15478.6|15474.6|15484.8|15480.8|15452|15448|4424
1657825200000|2022-07-14 19:00:00|15480.1|15476.1|15422.3|15418.3|15506.7|15502.7|15419.2|15415.2|8117
1657828800000|2022-07-14 20:00:00|15425.4|15421.4|15472.3|15468.3|15475.4|15471.4|15420.8|15416.8|5053
1657836000000|2022-07-14 22:00:00|15450.4|15446.4|15475.4|15471.4|15480.1|15476.1|15445.8|15441.8|354
1657839600000|2022-07-14 23:00:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15462.9|15458.9|145
1657843200000|2022-07-15 00:00:00|15480.1|15476.1|15486.4|15482.4|15506.7|15502.7|15472.3|15468.3|552
1657846800000|2022-07-15 01:00:00|15487.9|15483.9|15487.9|15483.9|15509.8|15505.8|15486.4|15482.4|211
1657850400000|2022-07-15 02:00:00|15489.5|15485.5|15492.6|15488.6|15498.9|15494.9|15484.8|15480.8|141
1657854000000|2022-07-15 03:00:00|15491.1|15487.1|15491.1|15487.1|15497.3|15493.3|15487.9|15483.9|155
1657857600000|2022-07-15 04:00:00|15492.6|15488.6|15487.9|15483.9|15497.3|15493.3|15484.8|15480.8|113
1657861200000|2022-07-15 05:00:00|15489.5|15485.5|15481.7|15477.7|15494.2|15490.2|15477|15473|455
1657864800000|2022-07-15 06:00:00|15483.3|15479.3|15559.8|15555.8|15559.8|15555.8|15464.5|15460.5|2133
1657868400000|2022-07-15 07:00:00|15558.3|15554.3|15534.8|15530.8|15587.9|15583.9|15534.8|15530.8|1975
1657872000000|2022-07-15 08:00:00|15533.3|15529.3|15547.3|15543.3|15562.9|15558.9|15512.9|15508.9|1372
1657875600000|2022-07-15 09:00:00|15545.8|15541.8|15516.1|15512.1|15547.3|15543.3|15500.4|15496.4|1157
1657879200000|2022-07-15 10:00:00|15517.6|15513.6|15512.9|15508.9|15537.9|15533.9|15506.7|15502.7|1200
1657882800000|2022-07-15 11:00:00|15514.5|15510.5|15531.7|15527.7|15537.9|15533.9|15503.6|15499.6|3070
1657886400000|2022-07-15 12:00:00|15528.6|15524.6|15591.1|15587.1|15600.4|15596.4|15500.4|15496.4|9498
1657890000000|2022-07-15 13:00:00|15584.8|15580.8|15500.4|15496.4|15587.9|15583.9|15444.2|15440.2|11771
1657893600000|2022-07-15 14:00:00|15545.8|15541.8|15566.1|15562.1|15594.2|15590.2|15472.3|15468.3|12626
1657897200000|2022-07-15 15:00:00|15562.9|15558.9|15542.6|15538.6|15578.6|15574.6|15497.3|15493.3|7321
1657900800000|2022-07-15 16:00:00|15541.1|15537.1|15530.1|15526.1|15572.3|15568.3|15516.1|15512.1|4614
1657904400000|2022-07-15 17:00:00|15531.7|15527.7|15519.2|15515.2|15544.2|15540.2|15519.2|15515.2|3433
1657908000000|2022-07-15 18:00:00|15522.3|15518.3|15512.9|15508.9|15528.6|15524.6|15492.6|15488.6|3077
1657911600000|2022-07-15 19:00:00|15516.1|15512.1|15509.8|15505.8|15534.8|15530.8|15500.4|15496.4|4465
1657915200000|2022-07-15 20:00:00|15512.9|15508.9|15548.9|15544.9|15550.4|15546.4|15512.9|15508.9|2890
1658095200000|2022-07-17 22:00:00|15523.9|15519.9|15530.1|15526.1|15537.9|15533.9|15519.2|15515.2|548
1658098800000|2022-07-17 23:00:00|15531.7|15527.7|15527|15523|15533.3|15529.3|15522.3|15518.3|81
1658102400000|2022-07-18 00:00:00|15528.6|15524.6|15572.3|15568.3|15572.3|15568.3|15522.3|15518.3|427
1658106000000|2022-07-18 01:00:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15550.4|15546.4|188
1658109600000|2022-07-18 02:00:00|15573.9|15569.9|15566.1|15562.1|15578.6|15574.6|15564.5|15560.5|204
1658113200000|2022-07-18 03:00:00|15564.5|15560.5|15553.6|15549.6|15566.1|15562.1|15553.6|15549.6|150
1658116800000|2022-07-18 04:00:00|15556.7|15552.7|15550.4|15546.4|15559.8|15555.8|15550.4|15546.4|66
1658120400000|2022-07-18 05:00:00|15553.6|15549.6|15539.5|15535.5|15553.6|15549.6|15531.7|15527.7|292
1658124000000|2022-07-18 06:00:00|15541.1|15537.1|15494.2|15490.2|15550.4|15546.4|15478.6|15474.6|1640
1658127600000|2022-07-18 07:00:00|15492.6|15488.6|15495.8|15491.8|15505.1|15501.1|15452|15448|1699
1658131200000|2022-07-18 08:00:00|15497.3|15493.3|15481.7|15477.7|15522.3|15518.3|15477|15473|1005
1658134800000|2022-07-18 09:00:00|15480.1|15476.1|15441.1|15437.1|15484.8|15480.8|15428.6|15424.6|1741
1658138400000|2022-07-18 10:00:00|15442.6|15438.6|15475.4|15471.4|15477|15473|15441.1|15437.1|895
1658142000000|2022-07-18 11:00:00|15473.9|15469.9|15467.6|15463.6|15475.4|15471.4|15447.3|15443.3|1509
1658145600000|2022-07-18 12:00:00|15466.1|15462.1|15347.3|15343.3|15466.1|15462.1|15341.1|15337.1|5642
1658149200000|2022-07-18 13:00:00|15348.9|15344.9|15361.4|15357.4|15406.7|15402.7|15319.2|15315.2|7103
1658152800000|2022-07-18 14:00:00|15362.9|15358.9|15319.2|15315.2|15403.6|15399.6|15309.8|15305.8|5606
1658156400000|2022-07-18 15:00:00|15322.3|15318.3|15275.4|15271.4|15328.6|15324.6|15256.7|15252.7|6768
1658160000000|2022-07-18 16:00:00|15273.9|15269.9|15322.3|15318.3|15328.6|15324.6|15272.3|15268.3|2828
1658163600000|2022-07-18 17:00:00|15320.8|15316.8|15378.6|15374.6|15378.6|15374.6|15319.2|15315.2|2903
1658167200000|2022-07-18 18:00:00|15377|15373|15381.7|15377.7|15395.8|15391.8|15369.2|15365.2|3255
1658170800000|2022-07-18 19:00:00|15384.8|15380.8|15347.3|15343.3|15394.2|15390.2|15347.3|15343.3|5654
1658174400000|2022-07-18 20:00:00|15350.4|15346.4|15317.6|15313.6|15359.8|15355.8|15302|15298|4173
1658181600000|2022-07-18 22:00:00|15319.2|15315.2|15334.8|15330.8|15339.5|15335.5|15312.9|15308.9|214
1658185200000|2022-07-18 23:00:00|15331.7|15327.7|15323.9|15319.9|15341.1|15337.1|15322.3|15318.3|173
1658188800000|2022-07-19 00:00:00|15322.3|15318.3|15339.5|15335.5|15350.4|15346.4|15322.3|15318.3|511
1658192400000|2022-07-19 01:00:00|15337.9|15333.9|15334.8|15330.8|15344.2|15340.2|15320.8|15316.8|274
1658196000000|2022-07-19 02:00:00|15333.3|15329.3|15337.9|15333.9|15344.2|15340.2|15328.6|15324.6|204
1658199600000|2022-07-19 03:00:00|15339.5|15335.5|15341.1|15337.1|15342.6|15338.6|15323.9|15319.9|180
1658203200000|2022-07-19 04:00:00|15339.5|15335.5|15352|15348|15353.6|15349.6|15337.9|15333.9|318
1658206800000|2022-07-19 05:00:00|15353.6|15349.6|15334.8|15330.8|15359.8|15355.8|15331.7|15327.7|216
1658210400000|2022-07-19 06:00:00|15336.4|15332.4|15350.4|15346.4|15356.7|15352.7|15322.3|15318.3|1398
1658214000000|2022-07-19 07:00:00|15348.9|15344.9|15278.6|15274.6|15369.2|15365.2|15272.3|15268.3|2300
1658217600000|2022-07-19 08:00:00|15280.1|15276.1|15287.9|15283.9|15314.5|15310.5|15262.9|15258.9|1381
1658221200000|2022-07-19 09:00:00|15284.8|15280.8|15294.2|15290.2|15319.2|15315.2|15269.2|15265.2|1253
1658224800000|2022-07-19 10:00:00|15292.6|15288.6|15309.8|15305.8|15316.1|15312.1|15281.7|15277.7|1122
1658228400000|2022-07-19 11:00:00|15312.9|15308.9|15337.9|15333.9|15341.1|15337.1|15294.2|15290.2|1820
1658232000000|2022-07-19 12:00:00|15336.4|15332.4|15259.8|15255.8|15350.4|15346.4|15256.7|15252.7|3826
1658235600000|2022-07-19 13:00:00|15258.3|15254.3|15356.7|15352.7|15387.9|15383.9|15250.4|15246.4|6147
1658239200000|2022-07-19 14:00:00|15359.8|15355.8|15231.7|15227.7|15366.1|15362.1|15184.8|15180.8|8492
1658242800000|2022-07-19 15:00:00|15233.3|15229.3|15312.9|15308.9|15347.3|15343.3|15225.4|15221.4|6443
1658246400000|2022-07-19 16:00:00|15311.4|15307.4|15291.1|15287.1|15341.1|15337.1|15281.7|15277.7|2736
1658250000000|2022-07-19 17:00:00|15287.9|15283.9|15284.8|15280.8|15316.1|15312.1|15275.4|15271.4|2300
1658253600000|2022-07-19 18:00:00|15287.9|15283.9|15275.4|15271.4|15297.3|15293.3|15264.5|15260.5|2804
1658257200000|2022-07-19 19:00:00|15278.6|15274.6|15269.2|15265.2|15306.7|15302.7|15266.1|15262.1|4631
1658260800000|2022-07-19 20:00:00|15267.6|15263.6|15272.3|15268.3|15284.8|15280.8|15255.1|15251.1|3293
1658268000000|2022-07-19 22:00:00|15264.5|15260.5|15266.1|15262.1|15278.6|15274.6|15262.9|15258.9|239
1658271600000|2022-07-19 23:00:00|15269.2|15265.2|15258.3|15254.3|15269.2|15265.2|15247.3|15243.3|249
1658275200000|2022-07-20 00:00:00|15256.7|15252.7|15266.1|15262.1|15269.2|15265.2|15242.6|15238.6|426
1658278800000|2022-07-20 01:00:00|15264.5|15260.5|15266.1|15262.1|15275.4|15271.4|15248.9|15244.9|420
1658282400000|2022-07-20 02:00:00|15267.6|15263.6|15262.9|15258.9|15269.2|15265.2|15253.6|15249.6|157
1658286000000|2022-07-20 03:00:00|15259.8|15255.8|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|169
1658289600000|2022-07-20 04:00:00|15262.9|15258.9|15256.7|15252.7|15266.1|15262.1|15252|15248|135
1658293200000|2022-07-20 05:00:00|15255.1|15251.1|15266.1|15262.1|15278.6|15274.6|15250.4|15246.4|450
1658296800000|2022-07-20 06:00:00|15267.6|15263.6|15295.8|15291.8|15303.6|15299.6|15256.7|15252.7|837
1658300400000|2022-07-20 07:00:00|15297.3|15293.3|15372.3|15368.3|15373.9|15369.9|15269.2|15265.2|2028
1658304000000|2022-07-20 08:00:00|15370.8|15366.8|15339.5|15335.5|15391.1|15387.1|15337.9|15333.9|2288
1658307600000|2022-07-20 09:00:00|15341.1|15337.1|15328.6|15324.6|15350.4|15346.4|15317.6|15313.6|1627
1658311200000|2022-07-20 10:00:00|15330.1|15326.1|15378.6|15374.6|15395.8|15391.8|15328.6|15324.6|1546
1658314800000|2022-07-20 11:00:00|15377|15373|15378.6|15374.6|15400.4|15396.4|15366.1|15362.1|2119
1658318400000|2022-07-20 12:00:00|15380.1|15376.1|15419.2|15415.2|15462.9|15458.9|15362.9|15358.9|5876
1658322000000|2022-07-20 13:00:00|15422.3|15418.3|15400.4|15396.4|15439.5|15435.5|15362.9|15358.9|6077
1658325600000|2022-07-20 14:00:00|15397.3|15393.3|15328.6|15324.6|15416.1|15412.1|15309.8|15305.8|7489
1658329200000|2022-07-20 15:00:00|15330.1|15326.1|15266.1|15262.1|15337.9|15333.9|15262.9|15258.9|5662
1658332800000|2022-07-20 16:00:00|15262.9|15258.9|15241.1|15237.1|15275.4|15271.4|15234.8|15230.8|7151
1658336400000|2022-07-20 17:00:00|15242.6|15238.6|15266.1|15262.1|15316.1|15312.1|15242.6|15238.6|7178
1658340000000|2022-07-20 18:00:00|15264.5|15260.5|15287.9|15283.9|15294.2|15290.2|15259.8|15255.8|4025
1658343600000|2022-07-20 19:00:00|15289.5|15285.5|15316.1|15312.1|15319.2|15315.2|15272.3|15268.3|5026
1658347200000|2022-07-20 20:00:00|15319.2|15315.2|15308.3|15304.3|15320.8|15316.8|15300.4|15296.4|4093
1658354400000|2022-07-20 22:00:00|15311.4|15307.4|15319.2|15315.2|15322.3|15318.3|15303.6|15299.6|150
1658358000000|2022-07-20 23:00:00|15320.8|15316.8|15328.6|15324.6|15328.6|15324.6|15309.8|15305.8|207
1658361600000|2022-07-21 00:00:00|15323.9|15319.9|15319.2|15315.2|15331.7|15327.7|15316.1|15312.1|454
1658365200000|2022-07-21 01:00:00|15317.6|15313.6|15336.4|15332.4|15350.4|15346.4|15309.8|15305.8|360
1658368800000|2022-07-21 02:00:00|15334.8|15330.8|15336.4|15332.4|15350.4|15346.4|15331.7|15327.7|253
1658372400000|2022-07-21 03:00:00|15337.9|15333.9|15344.2|15340.2|15347.3|15343.3|15331.7|15327.7|336
1658376000000|2022-07-21 04:00:00|15342.6|15338.6|15325.4|15321.4|15347.3|15343.3|15319.2|15315.2|504
1658379600000|2022-07-21 05:00:00|15327|15323|15319.2|15315.2|15331.7|15327.7|15306.7|15302.7|277
1658383200000|2022-07-21 06:00:00|15317.6|15313.6|15272.3|15268.3|15317.6|15313.6|15244.2|15240.2|1484
1658386800000|2022-07-21 07:00:00|15269.2|15265.2|15297.3|15293.3|15300.4|15296.4|15237.9|15233.9|2047
1658390400000|2022-07-21 08:00:00|15295.8|15291.8|15278.6|15274.6|15312.9|15308.9|15256.7|15252.7|2546
1658394000000|2022-07-21 09:00:00|15277|15273|15287.9|15283.9|15297.3|15293.3|15275.4|15271.4|1169
1658397600000|2022-07-21 10:00:00|15289.5|15285.5|15300.4|15296.4|15312.9|15308.9|15266.1|15262.1|1331
1658401200000|2022-07-21 11:00:00|15298.9|15294.9|15266.1|15262.1|15303.6|15299.6|15244.2|15240.2|2074
1658404800000|2022-07-21 12:00:00|15264.5|15260.5|15266.1|15262.1|15303.6|15299.6|15191.1|15187.1|7019
1658408400000|2022-07-21 13:00:00|15267.6|15263.6|15437.9|15433.9|15450.4|15446.4|15234.8|15230.8|12449
1658412000000|2022-07-21 14:00:00|15434.8|15430.8|15578.6|15574.6|15578.6|15574.6|15434.8|15430.8|12031
1658415600000|2022-07-21 15:00:00|15581.7|15577.7|15478.6|15474.6|15591.1|15587.1|15469.2|15465.2|8623
1658419200000|2022-07-21 16:00:00|15480.1|15476.1|15462.9|15458.9|15484.8|15480.8|15437.9|15433.9|4221
1658422800000|2022-07-21 17:00:00|15464.5|15460.5|15506.7|15502.7|15528.6|15524.6|15456.7|15452.7|4168
1658426400000|2022-07-21 18:00:00|15509.8|15505.8|15562.9|15558.9|15562.9|15558.9|15509.8|15505.8|4429
1658430000000|2022-07-21 19:00:00|15564.5|15560.5|15569.2|15565.2|15569.2|15565.2|15525.4|15521.4|7868
1658433600000|2022-07-21 20:00:00|15566.1|15562.1|15628.6|15624.6|15641.1|15637.1|15553.6|15549.6|6321
1658440800000|2022-07-21 22:00:00|15636.4|15632.4|15622.3|15618.3|15648.9|15644.9|15606.7|15602.7|520
1658444400000|2022-07-21 23:00:00|15620.8|15616.8|15641.1|15637.1|15641.1|15637.1|15619.2|15615.2|314
1658448000000|2022-07-22 00:00:00|15639.5|15635.5|15580.1|15576.1|15650.4|15646.4|15578.6|15574.6|1057
1658451600000|2022-07-22 01:00:00|15578.6|15574.6|15580.1|15576.1|15606.7|15602.7|15575.4|15571.4|928
1658455200000|2022-07-22 02:00:00|15581.7|15577.7|15569.2|15565.2|15581.7|15577.7|15562.9|15558.9|732
1658458800000|2022-07-22 03:00:00|15570.8|15566.8|15575.4|15571.4|15587.9|15583.9|15569.2|15565.2|567
1658462400000|2022-07-22 04:00:00|15578.6|15574.6|15578.6|15574.6|15587.9|15583.9|15573.9|15569.9|406
1658466000000|2022-07-22 05:00:00|15580.1|15576.1|15569.2|15565.2|15581.7|15577.7|15559.8|15555.8|1075
1658469600000|2022-07-22 06:00:00|15566.1|15562.1|15566.1|15562.1|15584.8|15580.8|15556.7|15552.7|2120
1658473200000|2022-07-22 07:00:00|15569.2|15565.2|15684.8|15680.8|15687.9|15683.9|15553.6|15549.6|5990
1658476800000|2022-07-22 08:00:00|15687.9|15683.9|15719.2|15715.2|15719.2|15715.2|15656.7|15652.7|2094
1658480400000|2022-07-22 09:00:00|15717.6|15713.6|15700.4|15696.4|15744.2|15740.2|15697.3|15693.3|2395
1658484000000|2022-07-22 10:00:00|15702|15698|15700.4|15696.4|15709.8|15705.8|15675.4|15671.4|2174
1658487600000|2022-07-22 11:00:00|15697.3|15693.3|15731.7|15727.7|15737.9|15733.9|15675.4|15671.4|3684
1658491200000|2022-07-22 12:00:00|15733.3|15729.3|15725.4|15721.4|15766.1|15762.1|15709.8|15705.8|5366
1658494800000|2022-07-22 13:00:00|15728.6|15724.6|15853.6|15849.6|15909.8|15905.8|15722.3|15718.3|9606
1658498400000|2022-07-22 14:00:00|15855.1|15851.1|15778.6|15774.6|15884.8|15880.8|15753.6|15749.6|10147
1658502000000|2022-07-22 15:00:00|15775.4|15771.4|15773.9|15769.9|15819.2|15815.2|15766.1|15762.1|5011
1658505600000|2022-07-22 16:00:00|15772.3|15768.3|15833.3|15829.3|15841.1|15837.1|15753.6|15749.6|4869
1658509200000|2022-07-22 17:00:00|15834.8|15830.8|15809.8|15805.8|15859.8|15855.8|15791.1|15787.1|4200
1658512800000|2022-07-22 18:00:00|15808.3|15804.3|15784.8|15780.8|15812.9|15808.9|15744.2|15740.2|4532
1658516400000|2022-07-22 19:00:00|15783.3|15779.3|15834.8|15830.8|15837.9|15833.9|15747.3|15743.3|6325
1658520000000|2022-07-22 20:00:00|15825.4|15821.4|15844.2|15840.2|15859.8|15855.8|15806.7|15802.7|2913
1658700000000|2022-07-24 22:00:00|15842.6|15838.6|15755.1|15751.1|15842.6|15838.6|15753.6|15749.6|510
1658703600000|2022-07-24 23:00:00|15759.8|15755.8|15777|15773|15784.8|15780.8|15750.4|15746.4|291
1658707200000|2022-07-25 00:00:00|15778.6|15774.6|15745.8|15741.8|15781.7|15777.7|15744.2|15740.2|852
1658710800000|2022-07-25 01:00:00|15747.3|15743.3|15772.3|15768.3|15778.6|15774.6|15734.8|15730.8|1079
1658714400000|2022-07-25 02:00:00|15767.6|15763.6|15750.4|15746.4|15769.2|15765.2|15750.4|15746.4|478
1658718000000|2022-07-25 03:00:00|15753.6|15749.6|15744.2|15740.2|15753.6|15749.6|15737.9|15733.9|358
1658721600000|2022-07-25 04:00:00|15747.3|15743.3|15741.1|15737.1|15753.6|15749.6|15725.4|15721.4|456
1658725200000|2022-07-25 05:00:00|15744.2|15740.2|15725.4|15721.4|15744.2|15740.2|15719.2|15715.2|516
1658728800000|2022-07-25 06:00:00|15727|15723|15709.8|15705.8|15741.1|15737.1|15675.4|15671.4|2140
1658732400000|2022-07-25 07:00:00|15712.9|15708.9|15717.6|15713.6|15737.9|15733.9|15691.1|15687.1|2449
1658736000000|2022-07-25 08:00:00|15716.1|15712.1|15628.6|15624.6|15737.9|15733.9|15625.4|15621.4|2140
1658739600000|2022-07-25 09:00:00|15627|15623|15647.3|15643.3|15650.4|15646.4|15606.7|15602.7|2044
1658743200000|2022-07-25 10:00:00|15644.2|15640.2|15647.3|15643.3|15656.7|15652.7|15606.7|15602.7|1689
1658746800000|2022-07-25 11:00:00|15644.2|15640.2|15625.4|15621.4|15644.2|15640.2|15594.2|15590.2|2559
1658750400000|2022-07-25 12:00:00|15628.6|15624.6|15578.6|15574.6|15637.9|15633.9|15567.6|15563.6|4716
1658754000000|2022-07-25 13:00:00|15575.4|15571.4|15594.2|15590.2|15619.2|15615.2|15556.7|15552.7|6572
1658757600000|2022-07-25 14:00:00|15592.6|15588.6|15631.7|15627.7|15681.7|15677.7|15541.1|15537.1|8321
1658761200000|2022-07-25 15:00:00|15634.8|15630.8|15647.3|15643.3|15675.4|15671.4|15619.2|15615.2|4156
1658764800000|2022-07-25 16:00:00|15645.8|15641.8|15634.8|15630.8|15662.9|15658.9|15619.2|15615.2|3131
1658768400000|2022-07-25 17:00:00|15636.4|15632.4|15625.4|15621.4|15650.4|15646.4|15614.5|15610.5|2643
1658772000000|2022-07-25 18:00:00|15628.6|15624.6|15631.7|15627.7|15656.7|15652.7|15614.5|15610.5|6119
1658775600000|2022-07-25 19:00:00|15628.6|15624.6|15659.8|15655.8|15667.6|15663.6|15625.4|15621.4|6107
1658779200000|2022-07-25 20:00:00|15669.2|15665.2|15709.8|15705.8|15719.2|15715.2|15658.3|15654.3|4901
1658786400000|2022-07-25 22:00:00|15711.4|15707.4|15695.8|15691.8|15712.9|15708.9|15684.8|15680.8|420
1658790000000|2022-07-25 23:00:00|15697.3|15693.3|15678.6|15674.6|15697.3|15693.3|15677|15673|204
1658793600000|2022-07-26 00:00:00|15681.7|15677.7|15745.8|15741.8|15750.4|15746.4|15675.4|15671.4|762
1658797200000|2022-07-26 01:00:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15728.6|15724.6|351
1658800800000|2022-07-26 02:00:00|15742.6|15738.6|15725.4|15721.4|15745.8|15741.8|15719.2|15715.2|124
1658804400000|2022-07-26 03:00:00|15723.9|15719.9|15722.3|15718.3|15731.7|15727.7|15719.2|15715.2|116
1658808000000|2022-07-26 04:00:00|15720.8|15716.8|15728.6|15724.6|15733.3|15729.3|15719.2|15715.2|181
1658811600000|2022-07-26 05:00:00|15730.1|15726.1|15712.9|15708.9|15734.8|15730.8|15709.8|15705.8|223
1658815200000|2022-07-26 06:00:00|15716.1|15712.1|15728.6|15724.6|15737.9|15733.9|15706.7|15702.7|749
1658818800000|2022-07-26 07:00:00|15731.7|15727.7|15734.8|15730.8|15766.1|15762.1|15719.2|15715.2|1747
1658822400000|2022-07-26 08:00:00|15731.7|15727.7|15744.2|15740.2|15787.9|15783.9|15731.7|15727.7|1665
1658826000000|2022-07-26 09:00:00|15745.8|15741.8|15741.1|15737.1|15766.1|15762.1|15725.4|15721.4|2005
1658829600000|2022-07-26 10:00:00|15742.6|15738.6|15767.6|15763.6|15803.6|15799.6|15728.6|15724.6|2147
1658833200000|2022-07-26 11:00:00|15769.2|15765.2|15775.4|15771.4|15805.1|15801.1|15750.4|15746.4|2015
1658836800000|2022-07-26 12:00:00|15773.9|15769.9|15822.3|15818.3|15844.2|15840.2|15753.6|15749.6|5717
1658840400000|2022-07-26 13:00:00|15825.4|15821.4|15830.1|15826.1|15897.3|15893.3|15802|15798|8069
1658844000000|2022-07-26 14:00:00|15833.3|15829.3|15766.1|15762.1|15855.1|15851.1|15736.4|15732.4|8055
1658847600000|2022-07-26 15:00:00|15769.2|15765.2|15787.9|15783.9|15803.6|15799.6|15753.6|15749.6|5092
1658851200000|2022-07-26 16:00:00|15786.4|15782.4|15753.6|15749.6|15791.1|15787.1|15734.8|15730.8|3547
1658854800000|2022-07-26 17:00:00|15752|15748|15741.1|15737.1|15772.3|15768.3|15722.3|15718.3|3438
1658858400000|2022-07-26 18:00:00|15744.2|15740.2|15737.9|15733.9|15756.7|15752.7|15722.3|15718.3|3657
1658862000000|2022-07-26 19:00:00|15734.8|15730.8|15672.3|15668.3|15734.8|15730.8|15662.9|15658.9|6625
1658865600000|2022-07-26 20:00:00|15675.4|15671.4|15673.9|15669.9|15709.8|15705.8|15661.4|15657.4|4525
1658872800000|2022-07-26 22:00:00|15686.4|15682.4|15694.2|15690.2|15703.6|15699.6|15678.6|15674.6|116
1658876400000|2022-07-26 23:00:00|15691.1|15687.1|15691.1|15687.1|15697.3|15693.3|15684.8|15680.8|164
1658880000000|2022-07-27 00:00:00|15694.2|15690.2|15666.1|15662.1|15706.7|15702.7|15659.8|15655.8|574
1658883600000|2022-07-27 01:00:00|15667.6|15663.6|15681.7|15677.7|15697.3|15693.3|15653.6|15649.6|751
1658887200000|2022-07-27 02:00:00|15678.6|15674.6|15666.1|15662.1|15691.1|15687.1|15666.1|15662.1|147
1658890800000|2022-07-27 03:00:00|15667.6|15663.6|15692.6|15688.6|15697.3|15693.3|15662.9|15658.9|273
1658894400000|2022-07-27 04:00:00|15691.1|15687.1|15675.4|15671.4|15694.2|15690.2|15675.4|15671.4|190
1658898000000|2022-07-27 05:00:00|15677|15673|15687.9|15683.9|15691.1|15687.1|15672.3|15668.3|407
1658901600000|2022-07-27 06:00:00|15691.1|15687.1|15691.1|15687.1|15712.9|15708.9|15681.7|15677.7|988
1658905200000|2022-07-27 07:00:00|15687.9|15683.9|15687.9|15683.9|15697.3|15693.3|15634.8|15630.8|2768
1658908800000|2022-07-27 08:00:00|15695.8|15691.8|15709.8|15705.8|15722.3|15718.3|15691.1|15687.1|1302
1658912400000|2022-07-27 09:00:00|15712.9|15708.9|15697.3|15693.3|15725.4|15721.4|15675.4|15671.4|1217
1658916000000|2022-07-27 10:00:00|15700.4|15696.4|15686.4|15682.4|15709.8|15705.8|15675.4|15671.4|1056
1658919600000|2022-07-27 11:00:00|15684.8|15680.8|15687.9|15683.9|15700.4|15696.4|15666.1|15662.1|1334
1658923200000|2022-07-27 12:00:00|15684.8|15680.8|15728.6|15724.6|15752|15748|15656.7|15652.7|4582
1658926800000|2022-07-27 13:00:00|15727|15723|15764.5|15760.5|15787.9|15783.9|15700.4|15696.4|5840
1658930400000|2022-07-27 14:00:00|15766.1|15762.1|15744.2|15740.2|15803.6|15799.6|15731.7|15727.7|5248
1658934000000|2022-07-27 15:00:00|15742.6|15738.6|15741.1|15737.1|15778.6|15774.6|15719.2|15715.2|4310
1658937600000|2022-07-27 16:00:00|15739.5|15735.5|15769.2|15765.2|15775.4|15771.4|15737.9|15733.9|3403
1658941200000|2022-07-27 17:00:00|15770.8|15766.8|15777|15773|15784.8|15780.8|15747.3|15743.3|3226
1658944800000|2022-07-27 18:00:00|15775.4|15771.4|15750.4|15746.4|15791.1|15787.1|15697.3|15693.3|9361
1658948400000|2022-07-27 19:00:00|15753.6|15749.6|15594.2|15590.2|15759.8|15755.8|15569.2|15565.2|11384
1658952000000|2022-07-27 20:00:00|15591.1|15587.1|15556.7|15552.7|15612.9|15608.9|15525.4|15521.4|6075
1658959200000|2022-07-27 22:00:00|15562.9|15558.9|15598.9|15594.9|15600.4|15596.4|15562.9|15558.9|302
1658962800000|2022-07-27 23:00:00|15597.3|15593.3|15647.3|15643.3|15647.3|15643.3|15597.3|15593.3|960
1658966400000|2022-07-28 00:00:00|15648.9|15644.9|15634.8|15630.8|15653.6|15649.6|15628.6|15624.6|688
1658970000000|2022-07-28 01:00:00|15637.9|15633.9|15656.7|15652.7|15675.4|15671.4|15637.9|15633.9|681
1658973600000|2022-07-28 02:00:00|15658.3|15654.3|15625.4|15621.4|15661.4|15657.4|15616.1|15612.1|362
1658977200000|2022-07-28 03:00:00|15623.9|15619.9|15603.6|15599.6|15628.6|15624.6|15603.6|15599.6|420
1658980800000|2022-07-28 04:00:00|15600.4|15596.4|15572.3|15568.3|15609.8|15605.8|15556.7|15552.7|1112
1658984400000|2022-07-28 05:00:00|15573.9|15569.9|15569.2|15565.2|15578.6|15574.6|15558.3|15554.3|580
1658988000000|2022-07-28 06:00:00|15570.8|15566.8|15531.7|15527.7|15578.6|15574.6|15525.4|15521.4|1276
1658991600000|2022-07-28 07:00:00|15533.3|15529.3|15509.8|15505.8|15544.2|15540.2|15484.8|15480.8|3476
1658995200000|2022-07-28 08:00:00|15506.7|15502.7|15509.8|15505.8|15559.8|15555.8|15494.2|15490.2|2748
1658998800000|2022-07-28 09:00:00|15514.5|15510.5|15553.6|15549.6|15553.6|15549.6|15512.9|15508.9|1336
1659002400000|2022-07-28 10:00:00|15556.7|15552.7|15517.6|15513.6|15556.7|15552.7|15491.1|15487.1|1737
1659006000000|2022-07-28 11:00:00|15516.1|15512.1|15545.8|15541.8|15547.3|15543.3|15486.4|15482.4|3144
1659009600000|2022-07-28 12:00:00|15544.2|15540.2|15656.7|15652.7|15669.2|15665.2|15480.1|15476.1|11298
1659013200000|2022-07-28 13:00:00|15659.8|15655.8|15831.7|15827.7|15839.5|15835.5|15647.3|15643.3|15243
1659016800000|2022-07-28 14:00:00|15836.4|15832.4|15816.1|15812.1|15847.3|15843.3|15772.3|15768.3|10728
1659020400000|2022-07-28 15:00:00|15814.5|15810.5|15741.1|15737.1|15827|15823|15731.7|15727.7|6068
1659024000000|2022-07-28 16:00:00|15742.6|15738.6|15706.7|15702.7|15748.9|15744.9|15659.8|15655.8|7214
1659027600000|2022-07-28 17:00:00|15705.1|15701.1|15750.4|15746.4|15791.1|15787.1|15702|15698|5622
1659031200000|2022-07-28 18:00:00|15748.9|15744.9|15662.9|15658.9|15750.4|15746.4|15641.1|15637.1|6535
1659034800000|2022-07-28 19:00:00|15659.8|15655.8|15687.9|15683.9|15731.7|15727.7|15658.3|15654.3|6784
1659038400000|2022-07-28 20:00:00|15691.1|15687.1|15689.5|15685.5|15731.7|15727.7|15666.1|15662.1|5805
1659045600000|2022-07-28 22:00:00|15687.9|15683.9|15689.5|15685.5|15694.2|15690.2|15675.4|15671.4|614
1659049200000|2022-07-28 23:00:00|15687.9|15683.9|15703.6|15699.6|15705.1|15701.1|15681.7|15677.7|401
1659052800000|2022-07-29 00:00:00|15705.1|15701.1|15686.4|15682.4|15728.6|15724.6|15667.6|15663.6|959
1659056400000|2022-07-29 01:00:00|15684.8|15680.8|15631.7|15627.7|15694.2|15690.2|15631.7|15627.7|992
1659060000000|2022-07-29 02:00:00|15634.8|15630.8|15652|15648|15675.4|15671.4|15631.7|15627.7|663
1659063600000|2022-07-29 03:00:00|15653.6|15649.6|15702|15698|15706.7|15702.7|15641.1|15637.1|546
1659067200000|2022-07-29 04:00:00|15703.6|15699.6|15672.3|15668.3|15716.1|15712.1|15669.2|15665.2|785
1659070800000|2022-07-29 05:00:00|15673.9|15669.9|15709.8|15705.8|15712.9|15708.9|15672.3|15668.3|555
1659074400000|2022-07-29 06:00:00|15711.4|15707.4|15694.2|15690.2|15722.3|15718.3|15686.4|15682.4|1139
1659078000000|2022-07-29 07:00:00|15697.3|15693.3|15633.3|15629.3|15703.6|15699.6|15609.8|15605.8|3549
1659081600000|2022-07-29 08:00:00|15631.7|15627.7|15600.4|15596.4|15644.2|15640.2|15591.1|15587.1|2519
1659085200000|2022-07-29 09:00:00|15598.9|15594.9|15550.4|15546.4|15609.8|15605.8|15534.8|15530.8|3074
1659088800000|2022-07-29 10:00:00|15547.3|15543.3|15605.1|15601.1|15616.1|15612.1|15541.1|15537.1|1898
1659092400000|2022-07-29 11:00:00|15606.7|15602.7|15619.2|15615.2|15634.8|15630.8|15600.4|15596.4|2492
1659096000000|2022-07-29 12:00:00|15617.6|15613.6|15697.3|15693.3|15712.9|15708.9|15581.7|15577.7|9455
1659099600000|2022-07-29 13:00:00|15698.9|15694.9|15664.5|15660.5|15716.1|15712.1|15622.3|15618.3|10756
1659103200000|2022-07-29 14:00:00|15662.9|15658.9|15753.6|15749.6|15769.2|15765.2|15641.1|15637.1|9583
1659106800000|2022-07-29 15:00:00|15750.4|15746.4|15837.9|15833.9|15850.4|15846.4|15741.1|15737.1|11780
1659110400000|2022-07-29 16:00:00|15836.4|15832.4|15784.8|15780.8|15855.1|15851.1|15775.4|15771.4|8447
1659114000000|2022-07-29 17:00:00|15786.4|15782.4|15800.4|15796.4|15816.1|15812.1|15769.2|15765.2|5595
1659117600000|2022-07-29 18:00:00|15797.3|15793.3|15828.6|15824.6|15895.8|15891.8|15784.8|15780.8|13821
1659121200000|2022-07-29 19:00:00|15831.7|15827.7|15644.2|15640.2|15837.9|15833.9|15637.9|15633.9|24975
1659124800000|2022-07-29 20:00:00|15647.3|15643.3|15723.9|15719.9|15756.7|15752.7|15641.1|15637.1|13386
1659304800000|2022-07-31 22:00:00|15711.4|15707.4|15733.3|15729.3|15762.9|15758.9|15711.4|15707.4|456
1659308400000|2022-07-31 23:00:00|15734.8|15730.8|15698.9|15694.9|15741.1|15737.1|15694.2|15690.2|334
1659312000000|2022-08-01 00:00:00|15700.4|15696.4|15691.1|15687.1|15717.6|15713.6|15681.7|15677.7|575
1659315600000|2022-08-01 01:00:00|15687.9|15683.9|15723.9|15719.9|15731.7|15727.7|15687.9|15683.9|740
1659319200000|2022-08-01 02:00:00|15722.3|15718.3|15716.1|15712.1|15727|15723|15700.4|15696.4|348
1659322800000|2022-08-01 03:00:00|15714.5|15710.5|15659.8|15655.8|15725.4|15721.4|15650.4|15646.4|825
1659326400000|2022-08-01 04:00:00|15658.3|15654.3|15666.1|15662.1|15673.9|15669.9|15658.3|15654.3|327
1659330000000|2022-08-01 05:00:00|15667.6|15663.6|15664.5|15660.5|15673.9|15669.9|15656.7|15652.7|282
1659333600000|2022-08-01 06:00:00|15666.1|15662.1|15659.8|15655.8|15684.8|15680.8|15647.3|15643.3|1507
1659337200000|2022-08-01 07:00:00|15658.3|15654.3|15642.6|15638.6|15719.2|15715.2|15642.6|15638.6|2498
1659340800000|2022-08-01 08:00:00|15641.1|15637.1|15672.3|15668.3|15678.6|15674.6|15619.2|15615.2|1750
1659344400000|2022-08-01 09:00:00|15673.9|15669.9|15691.1|15687.1|15694.2|15690.2|15659.8|15655.8|1434
1659348000000|2022-08-01 10:00:00|15687.9|15683.9|15672.3|15668.3|15709.8|15705.8|15659.8|15655.8|2055
1659351600000|2022-08-01 11:00:00|15675.4|15671.4|15684.8|15680.8|15722.3|15718.3|15656.7|15652.7|3124
1659355200000|2022-08-01 12:00:00|15683.3|15679.3|15689.5|15685.5|15706.7|15702.7|15603.6|15599.6|8830
1659358800000|2022-08-01 13:00:00|15691.1|15687.1|15877|15873|15878.6|15874.6|15684.8|15680.8|16603
1659362400000|2022-08-01 14:00:00|15837.9|15833.9|15930.1|15926.1|15966.1|15962.1|15787.9|15783.9|13880
1659366000000|2022-08-01 15:00:00|15931.7|15927.7|15928.6|15924.6|15975.4|15971.4|15919.2|15915.2|8967
1659369600000|2022-08-01 16:00:00|15930.1|15926.1|15959.8|15955.8|15962.9|15958.9|15887.9|15883.9|5842
1659373200000|2022-08-01 17:00:00|15961.4|15957.4|15962.9|15958.9|15978.6|15974.6|15928.6|15924.6|5362
1659376800000|2022-08-01 18:00:00|15964.5|15960.5|15994.2|15990.2|15997.3|15993.3|15947.3|15943.3|7102
1659380400000|2022-08-01 19:00:00|15997.3|15993.3|16019.2|16015.2|16025.4|16021.4|15978.6|15974.6|8034
1659384000000|2022-08-01 20:00:00|16016.1|16012.1|16022.3|16018.3|16037.9|16033.9|15978.6|15974.6|7838
1659391200000|2022-08-01 22:00:00|16016.1|16012.1|16019.2|16015.2|16022.3|16018.3|16005.1|16001.1|261
1659394800000|2022-08-01 23:00:00|16020.8|16016.8|16052|16048|16052|16048|16016.1|16012.1|356
1659398400000|2022-08-02 00:00:00|16053.6|16049.6|16116.1|16112.1|16141.1|16137.1|16047.3|16043.3|1142
1659402000000|2022-08-02 01:00:00|16114.5|16110.5|16169.2|16165.2|16184.8|16180.8|16114.5|16110.5|1165
1659405600000|2022-08-02 02:00:00|16167.6|16163.6|16137.9|16133.9|16169.2|16165.2|16106.7|16102.7|1025
1659409200000|2022-08-02 03:00:00|16136.4|16132.4|16073.9|16069.9|16137.9|16133.9|16044.2|16040.2|1317
1659412800000|2022-08-02 04:00:00|16075.4|16071.4|16091.1|16087.1|16092.6|16088.6|16062.9|16058.9|503
1659416400000|2022-08-02 05:00:00|16089.5|16085.5|16105.1|16101.1|16106.7|16102.7|16066.1|16062.1|756
1659420000000|2022-08-02 06:00:00|16106.7|16102.7|16100.4|16096.4|16109.8|16105.8|16059.8|16055.8|1334
1659423600000|2022-08-02 07:00:00|16098.9|16094.9|16122.3|16118.3|16200.4|16196.4|16094.2|16090.2|3838
1659427200000|2022-08-02 08:00:00|16117.6|16113.6|16114.5|16110.5|16130.1|16126.1|16056.7|16052.7|1963
1659430800000|2022-08-02 09:00:00|16112.9|16108.9|16125.4|16121.4|16147.3|16143.3|16081.7|16077.7|2432
1659434400000|2022-08-02 10:00:00|16122.3|16118.3|16103.6|16099.6|16191.1|16187.1|16094.2|16090.2|3723
1659438000000|2022-08-02 11:00:00|16105.1|16101.1|16109.8|16105.8|16128.6|16124.6|16078.6|16074.6|2110
1659441600000|2022-08-02 12:00:00|16112.9|16108.9|16169.2|16165.2|16202|16198|16105.1|16101.1|6595
1659445200000|2022-08-02 13:00:00|16172.3|16168.3|16012.9|16008.9|16175.4|16171.4|15969.2|15965.2|11389
1659448800000|2022-08-02 14:00:00|16009.8|16005.8|15922.3|15918.3|16037.9|16033.9|15887.9|15883.9|13775
1659452400000|2022-08-02 15:00:00|15928.6|15924.6|15816.1|15812.1|15972.3|15968.3|15794.2|15790.2|10557
1659456000000|2022-08-02 16:00:00|15812.9|15808.9|15875.4|15871.4|15900.4|15896.4|15812.9|15808.9|8035
1659459600000|2022-08-02 17:00:00|15872.3|15868.3|15837.9|15833.9|15881.7|15877.7|15787.9|15783.9|7377
1659463200000|2022-08-02 18:00:00|15841.1|15837.1|15816.1|15812.1|15841.1|15837.1|15772.3|15768.3|6980
1659466800000|2022-08-02 19:00:00|15819.2|15815.2|15697.3|15693.3|15837.9|15833.9|15666.1|15662.1|12637
1659470400000|2022-08-02 20:00:00|15700.4|15696.4|15755.1|15751.1|15766.1|15762.1|15694.2|15690.2|6273
1659477600000|2022-08-02 22:00:00|15758.3|15754.3|15772.3|15768.3|15778.6|15774.6|15747.3|15743.3|309
1659481200000|2022-08-02 23:00:00|15770.8|15766.8|15758.3|15754.3|15775.4|15771.4|15734.8|15730.8|326
1659484800000|2022-08-03 00:00:00|15759.8|15755.8|15775.4|15771.4|15795.8|15791.8|15759.8|15755.8|736
1659488400000|2022-08-03 01:00:00|15772.3|15768.3|15748.9|15744.9|15844.2|15840.2|15747.3|15743.3|3003
1659492000000|2022-08-03 02:00:00|15750.4|15746.4|15805.1|15801.1|15809.8|15805.8|15744.2|15740.2|609
1659495600000|2022-08-03 03:00:00|15806.7|15802.7|15816.1|15812.1|15825.4|15821.4|15800.4|15796.4|402
1659499200000|2022-08-03 04:00:00|15819.2|15815.2|15817.6|15813.6|15825.4|15821.4|15806.7|15802.7|841
1659502800000|2022-08-03 05:00:00|15816.1|15812.1|15800.4|15796.4|15825.4|15821.4|15800.4|15796.4|795
1659506400000|2022-08-03 06:00:00|15803.6|15799.6|15797.3|15793.3|15834.8|15830.8|15772.3|15768.3|2186
1659510000000|2022-08-03 07:00:00|15795.8|15791.8|15747.3|15743.3|15816.1|15812.1|15697.3|15693.3|4086
1659513600000|2022-08-03 08:00:00|15748.9|15744.9|15769.2|15765.2|15775.4|15771.4|15712.9|15708.9|2565
1659517200000|2022-08-03 09:00:00|15767.6|15763.6|15725.4|15721.4|15795.8|15791.8|15722.3|15718.3|2062
1659520800000|2022-08-03 10:00:00|15722.3|15718.3|15705.1|15701.1|15737.9|15733.9|15675.4|15671.4|2160
1659524400000|2022-08-03 11:00:00|15706.7|15702.7|15681.7|15677.7|15719.2|15715.2|15659.8|15655.8|2272
1659528000000|2022-08-03 12:00:00|15678.6|15674.6|15655.1|15651.1|15697.3|15693.3|15612.9|15608.9|8005
1659531600000|2022-08-03 13:00:00|15653.6|15649.6|15748.9|15744.9|15750.4|15746.4|15609.8|15605.8|9297
1659535200000|2022-08-03 14:00:00|15725.4|15721.4|15644.2|15640.2|15725.4|15721.4|15542.6|15538.6|12781
1659538800000|2022-08-03 15:00:00|15641.1|15637.1|15731.7|15727.7|15750.4|15746.4|15639.5|15635.5|7231
1659542400000|2022-08-03 16:00:00|15733.3|15729.3|15752|15748|15803.6|15799.6|15725.4|15721.4|5398
1659546000000|2022-08-03 17:00:00|15753.6|15749.6|15809.8|15805.8|15812.9|15808.9|15737.9|15733.9|4485
1659549600000|2022-08-03 18:00:00|15808.3|15804.3|15831.7|15827.7|15834.8|15830.8|15784.8|15780.8|8240
1659553200000|2022-08-03 19:00:00|15833.3|15829.3|15941.1|15937.1|15947.3|15943.3|15822.3|15818.3|11776
1659556800000|2022-08-03 20:00:00|15937.9|15933.9|15922.3|15918.3|15959.8|15955.8|15891.1|15887.1|7133
1659564000000|2022-08-03 22:00:00|15919.2|15915.2|15884.8|15880.8|15922.3|15918.3|15884.8|15880.8|309
1659567600000|2022-08-03 23:00:00|15886.4|15882.4|15897.3|15893.3|15898.9|15894.9|15881.7|15877.7|323
1659571200000|2022-08-04 00:00:00|15898.9|15894.9|15916.1|15912.1|15922.3|15918.3|15881.7|15877.7|685
1659574800000|2022-08-04 01:00:00|15917.6|15913.6|15903.6|15899.6|15945.8|15941.8|15900.4|15896.4|633
1659578400000|2022-08-04 02:00:00|15902|15898|15894.2|15890.2|15908.3|15904.3|15884.8|15880.8|399
1659582000000|2022-08-04 03:00:00|15895.8|15891.8|15902|15898|15919.2|15915.2|15884.8|15880.8|469
1659585600000|2022-08-04 04:00:00|15900.4|15896.4|15894.2|15890.2|15909.8|15905.8|15894.2|15890.2|204
1659589200000|2022-08-04 05:00:00|15891.1|15887.1|15878.6|15874.6|15897.3|15893.3|15875.4|15871.4|295
1659592800000|2022-08-04 06:00:00|15881.7|15877.7|15859.8|15855.8|15883.3|15879.3|15853.6|15849.6|1630
1659596400000|2022-08-04 07:00:00|15858.3|15854.3|15859.8|15855.8|15916.1|15912.1|15855.1|15851.1|1752
1659600000000|2022-08-04 08:00:00|15858.3|15854.3|15845.8|15841.8|15869.2|15865.2|15833.3|15829.3|1669
1659603600000|2022-08-04 09:00:00|15847.3|15843.3|15867.6|15863.6|15878.6|15874.6|15837.9|15833.9|1587
1659607200000|2022-08-04 10:00:00|15869.2|15865.2|15856.7|15852.7|15875.4|15871.4|15844.2|15840.2|672
1659610800000|2022-08-04 11:00:00|15855.1|15851.1|15920.8|15916.8|15931.7|15927.7|15837.9|15833.9|4521
1659614400000|2022-08-04 12:00:00|15922.3|15918.3|15948.9|15944.9|15995.8|15991.8|15900.4|15896.4|7344
1659618000000|2022-08-04 13:00:00|15947.3|15943.3|15942.6|15938.6|15956.7|15952.7|15850.4|15846.4|8903
1659621600000|2022-08-04 14:00:00|15944.2|15940.2|15934.8|15930.8|15962.9|15958.9|15872.3|15868.3|6793
1659625200000|2022-08-04 15:00:00|15931.7|15927.7|15850.4|15846.4|15934.8|15930.8|15825.4|15821.4|5544
1659628800000|2022-08-04 16:00:00|15847.3|15843.3|15850.4|15846.4|15891.1|15887.1|15825.4|15821.4|4243
1659632400000|2022-08-04 17:00:00|15848.9|15844.9|15844.2|15840.2|15856.7|15852.7|15822.3|15818.3|3641
1659636000000|2022-08-04 18:00:00|15841.1|15837.1|15891.1|15887.1|15892.6|15888.6|15822.3|15818.3|4300
1659639600000|2022-08-04 19:00:00|15892.6|15888.6|15912.9|15908.9|15931.7|15927.7|15856.7|15852.7|8026
1659643200000|2022-08-04 20:00:00|15919.2|15915.2|15866.1|15862.1|15941.1|15937.1|15812.9|15808.9|14540
1659650400000|2022-08-04 22:00:00|15858.3|15854.3|15883.3|15879.3|15884.8|15880.8|15837.9|15833.9|409
1659654000000|2022-08-04 23:00:00|15881.7|15877.7|15902|15898|15916.1|15912.1|15875.4|15871.4|442
1659657600000|2022-08-05 00:00:00|15903.6|15899.6|15880.1|15876.1|15906.7|15902.7|15878.6|15874.6|571
1659661200000|2022-08-05 01:00:00|15878.6|15874.6|15873.9|15869.9|15887.9|15883.9|15866.1|15862.1|437
1659664800000|2022-08-05 02:00:00|15872.3|15868.3|15853.6|15849.6|15884.8|15880.8|15852|15848|291
1659668400000|2022-08-05 03:00:00|15852|15848|15869.2|15865.2|15875.4|15871.4|15850.4|15846.4|259
1659672000000|2022-08-05 04:00:00|15867.6|15863.6|15862.9|15858.9|15873.9|15869.9|15862.9|15858.9|316
1659675600000|2022-08-05 05:00:00|15859.8|15855.8|15844.2|15840.2|15861.4|15857.4|15834.8|15830.8|382
1659679200000|2022-08-05 06:00:00|15847.3|15843.3|15869.2|15865.2|15891.1|15887.1|15837.9|15833.9|804
1659682800000|2022-08-05 07:00:00|15866.1|15862.1|15878.6|15874.6|15883.3|15879.3|15837.9|15833.9|1816
1659686400000|2022-08-05 08:00:00|15880.1|15876.1|15878.6|15874.6|15891.1|15887.1|15850.4|15846.4|1352
1659690000000|2022-08-05 09:00:00|15881.7|15877.7|15844.2|15840.2|15894.2|15890.2|15841.1|15837.1|925
1659693600000|2022-08-05 10:00:00|15845.8|15841.8|15855.1|15851.1|15856.7|15852.7|15834.8|15830.8|1461
1659697200000|2022-08-05 11:00:00|15853.6|15849.6|15850.4|15846.4|15875.4|15871.4|15831.7|15827.7|2226
1659700800000|2022-08-05 12:00:00|15847.3|15843.3|15675.4|15671.4|15862.9|15858.9|15653.6|15649.6|11808
1659704400000|2022-08-05 13:00:00|15677|15673|15587.9|15583.9|15694.2|15690.2|15553.6|15549.6|14635
1659708000000|2022-08-05 14:00:00|15586.4|15582.4|15533.3|15529.3|15586.4|15582.4|15494.2|15490.2|10658
1659711600000|2022-08-05 15:00:00|15534.8|15530.8|15509.8|15505.8|15537.9|15533.9|15484.8|15480.8|6306
1659715200000|2022-08-05 16:00:00|15506.7|15502.7|15562.9|15558.9|15575.4|15571.4|15494.2|15490.2|5104
1659718800000|2022-08-05 17:00:00|15561.4|15557.4|15587.9|15583.9|15597.3|15593.3|15556.7|15552.7|3483
1659722400000|2022-08-05 18:00:00|15589.5|15585.5|15586.4|15582.4|15597.3|15593.3|15559.8|15555.8|4191
1659726000000|2022-08-05 19:00:00|15587.9|15583.9|15562.9|15558.9|15609.8|15605.8|15562.9|15558.9|6190
1659729600000|2022-08-05 20:00:00|15569.2|15565.2|15578.6|15574.6|15597.3|15593.3|15566.1|15562.1|3453
1659909600000|2022-08-07 22:00:00|15548.9|15544.9|15566.1|15562.1|15578.6|15574.6|15525.4|15521.4|578
1659913200000|2022-08-07 23:00:00|15567.6|15563.6|15575.4|15571.4|15583.3|15579.3|15559.8|15555.8|257
1659916800000|2022-08-08 00:00:00|15573.9|15569.9|15594.2|15590.2|15600.4|15596.4|15531.7|15527.7|820
1659920400000|2022-08-08 01:00:00|15595.8|15591.8|15591.1|15587.1|15616.1|15612.1|15587.9|15583.9|649
1659924000000|2022-08-08 02:00:00|15589.5|15585.5|15598.9|15594.9|15603.6|15599.6|15584.8|15580.8|393
1659927600000|2022-08-08 03:00:00|15600.4|15596.4|15617.6|15613.6|15623.9|15619.9|15592.6|15588.6|276
1659931200000|2022-08-08 04:00:00|15616.1|15612.1|15597.3|15593.3|15628.6|15624.6|15594.2|15590.2|448
1659934800000|2022-08-08 05:00:00|15595.8|15591.8|15619.2|15615.2|15622.3|15618.3|15591.1|15587.1|492
1659938400000|2022-08-08 06:00:00|15616.1|15612.1|15614.5|15610.5|15627|15623|15572.3|15568.3|1554
1659942000000|2022-08-08 07:00:00|15612.9|15608.9|15658.3|15654.3|15662.9|15658.9|15608.3|15604.3|1700
1659945600000|2022-08-08 08:00:00|15656.7|15652.7|15662.9|15658.9|15684.8|15680.8|15653.6|15649.6|1041
1659949200000|2022-08-08 09:00:00|15664.5|15660.5|15666.1|15662.1|15669.2|15665.2|15641.1|15637.1|1190
1659952800000|2022-08-08 10:00:00|15664.5|15660.5|15678.6|15674.6|15680.1|15676.1|15647.3|15643.3|991
1659956400000|2022-08-08 11:00:00|15680.1|15676.1|15675.4|15671.4|15691.1|15687.1|15656.7|15652.7|1731
1659960000000|2022-08-08 12:00:00|15678.6|15674.6|15667.6|15663.6|15727|15723|15662.9|15658.9|4837
1659963600000|2022-08-08 13:00:00|15669.2|15665.2|15781.7|15777.7|15784.8|15780.8|15669.2|15665.2|5415
1659967200000|2022-08-08 14:00:00|15778.6|15774.6|15747.3|15743.3|15797.3|15793.3|15725.4|15721.4|6828
1659970800000|2022-08-08 15:00:00|15748.9|15744.9|15787.9|15783.9|15787.9|15783.9|15737.9|15733.9|5599
1659974400000|2022-08-08 16:00:00|15791.1|15787.1|15784.8|15780.8|15816.1|15812.1|15775.4|15771.4|4787
1659978000000|2022-08-08 17:00:00|15787.9|15783.9|15761.4|15757.4|15794.2|15790.2|15761.4|15757.4|3560
1659981600000|2022-08-08 18:00:00|15762.9|15758.9|15794.2|15790.2|15800.4|15796.4|15761.4|15757.4|4933
1659985200000|2022-08-08 19:00:00|15791.1|15787.1|15806.7|15802.7|15834.8|15830.8|15787.9|15783.9|7481
1659988800000|2022-08-08 20:00:00|15809.8|15805.8|15814.5|15810.5|15856.7|15852.7|15806.7|15802.7|7262
1659996000000|2022-08-08 22:00:00|15828.6|15824.6|15822.3|15818.3|15833.3|15829.3|15816.1|15812.1|174
1659999600000|2022-08-08 23:00:00|15825.4|15821.4|15828.6|15824.6|15839.5|15835.5|15819.2|15815.2|394
1660003200000|2022-08-09 00:00:00|15830.1|15826.1|15828.6|15824.6|15850.4|15846.4|15820.8|15816.8|350
1660006800000|2022-08-09 01:00:00|15831.7|15827.7|15831.7|15827.7|15850.4|15846.4|15819.2|15815.2|386
1660010400000|2022-08-09 02:00:00|15833.3|15829.3|15825.4|15821.4|15834.8|15830.8|15816.1|15812.1|307
1660014000000|2022-08-09 03:00:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15819.2|15815.2|246
1660017600000|2022-08-09 04:00:00|15822.3|15818.3|15828.6|15824.6|15834.8|15830.8|15816.1|15812.1|186
1660021200000|2022-08-09 05:00:00|15831.7|15827.7|15811.4|15807.4|15831.7|15827.7|15808.3|15804.3|222
1660024800000|2022-08-09 06:00:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15773.9|15769.9|906
1660028400000|2022-08-09 07:00:00|15808.3|15804.3|15803.6|15799.6|15850.4|15846.4|15791.1|15787.1|1345
1660032000000|2022-08-09 08:00:00|15791.1|15787.1|15762.9|15758.9|15794.2|15790.2|15750.4|15746.4|2450
1660035600000|2022-08-09 09:00:00|15761.4|15757.4|15748.9|15744.9|15767.6|15763.6|15737.9|15733.9|1041
1660039200000|2022-08-09 10:00:00|15750.4|15746.4|15737.9|15733.9|15756.7|15752.7|15725.4|15721.4|880
1660042800000|2022-08-09 11:00:00|15736.4|15732.4|15731.7|15727.7|15758.3|15754.3|15728.6|15724.6|2341
1660046400000|2022-08-09 12:00:00|15730.1|15726.1|15756.7|15752.7|15766.1|15762.1|15692.6|15688.6|6665
1660050000000|2022-08-09 13:00:00|15758.3|15754.3|15703.6|15699.6|15778.6|15774.6|15700.4|15696.4|5905
1660053600000|2022-08-09 14:00:00|15700.4|15696.4|15784.8|15780.8|15812.9|15808.9|15700.4|15696.4|6924
1660057200000|2022-08-09 15:00:00|15783.3|15779.3|15812.9|15808.9|15812.9|15808.9|15756.7|15752.7|4972
1660060800000|2022-08-09 16:00:00|15814.5|15810.5|15780.1|15776.1|15814.5|15810.5|15772.3|15768.3|5642
1660064400000|2022-08-09 17:00:00|15781.7|15777.7|15769.2|15765.2|15800.4|15796.4|15756.7|15752.7|2222
1660068000000|2022-08-09 18:00:00|15772.3|15768.3|15762.9|15758.9|15775.4|15771.4|15759.8|15755.8|2676
1660071600000|2022-08-09 19:00:00|15759.8|15755.8|15750.4|15746.4|15775.4|15771.4|15750.4|15746.4|6791
1660075200000|2022-08-09 20:00:00|15753.6|15749.6|15797.3|15793.3|15803.6|15799.6|15741.1|15737.1|5084
1660082400000|2022-08-09 22:00:00|15778.6|15774.6|15780.1|15776.1|15791.1|15787.1|15775.4|15771.4|123
1660086000000|2022-08-09 23:00:00|15778.6|15774.6|15780.1|15776.1|15787.9|15783.9|15769.2|15765.2|255
1660089600000|2022-08-10 00:00:00|15781.7|15777.7|15772.3|15768.3|15787.9|15783.9|15761.4|15757.4|342
1660093200000|2022-08-10 01:00:00|15773.9|15769.9|15780.1|15776.1|15805.1|15801.1|15759.8|15755.8|554
1660096800000|2022-08-10 02:00:00|15781.7|15777.7|15792.6|15788.6|15800.4|15796.4|15772.3|15768.3|268
1660100400000|2022-08-10 03:00:00|15791.1|15787.1|15769.2|15765.2|15794.2|15790.2|15769.2|15765.2|237
1660104000000|2022-08-10 04:00:00|15772.3|15768.3|15762.9|15758.9|15778.6|15774.6|15759.8|15755.8|163
1660107600000|2022-08-10 05:00:00|15761.4|15757.4|15734.8|15730.8|15762.9|15758.9|15734.8|15730.8|695
1660111200000|2022-08-10 06:00:00|15731.7|15727.7|15762.9|15758.9|15777|15773|15728.6|15724.6|1013
1660114800000|2022-08-10 07:00:00|15761.4|15757.4|15812.9|15808.9|15822.3|15818.3|15759.8|15755.8|1907
1660118400000|2022-08-10 08:00:00|15816.1|15812.1|15806.7|15802.7|15822.3|15818.3|15784.8|15780.8|1450
1660122000000|2022-08-10 09:00:00|15805.1|15801.1|15791.1|15787.1|15828.6|15824.6|15787.9|15783.9|1106
1660125600000|2022-08-10 10:00:00|15792.6|15788.6|15759.8|15755.8|15803.6|15799.6|15744.2|15740.2|2215
1660129200000|2022-08-10 11:00:00|15758.3|15754.3|15769.2|15765.2|15778.6|15774.6|15730.1|15726.1|3094
1660132800000|2022-08-10 12:00:00|15772.3|15768.3|15831.7|15827.7|15948.9|15944.9|15684.8|15680.8|14368
1660136400000|2022-08-10 13:00:00|15828.6|15824.6|15859.8|15855.8|15862.9|15858.9|15700.4|15696.4|15108
1660140000000|2022-08-10 14:00:00|15856.7|15852.7|15728.6|15724.6|15872.3|15868.3|15700.4|15696.4|10664
1660143600000|2022-08-10 15:00:00|15731.7|15727.7|15666.1|15662.1|15741.1|15737.1|15633.3|15629.3|12846
1660147200000|2022-08-10 16:00:00|15662.9|15658.9|15659.8|15655.8|15694.2|15690.2|15650.4|15646.4|6136
1660150800000|2022-08-10 17:00:00|15662.9|15658.9|15602|15598|15687.9|15683.9|15600.4|15596.4|6044
1660154400000|2022-08-10 18:00:00|15600.4|15596.4|15633.3|15629.3|15653.6|15649.6|15581.7|15577.7|8377
1660158000000|2022-08-10 19:00:00|15631.7|15627.7|15625.4|15621.4|15662.9|15658.9|15616.1|15612.1|4960
1660161600000|2022-08-10 20:00:00|15628.6|15624.6|15655.1|15651.1|15669.2|15665.2|15625.4|15621.4|4377
1660168800000|2022-08-10 22:00:00|15662.9|15658.9|15664.5|15660.5|15675.4|15671.4|15659.8|15655.8|205
1660172400000|2022-08-10 23:00:00|15662.9|15658.9|15656.7|15652.7|15664.5|15660.5|15648.9|15644.9|200
1660176000000|2022-08-11 00:00:00|15658.3|15654.3|15659.8|15655.8|15670.8|15666.8|15648.9|15644.9|199
1660179600000|2022-08-11 01:00:00|15658.3|15654.3|15644.2|15640.2|15662.9|15658.9|15633.3|15629.3|296
1660183200000|2022-08-11 02:00:00|15641.1|15637.1|15619.2|15615.2|15644.2|15640.2|15614.5|15610.5|293
1660186800000|2022-08-11 03:00:00|15616.1|15612.1|15617.6|15613.6|15623.9|15619.9|15595.8|15591.8|234
1660190400000|2022-08-11 04:00:00|15619.2|15615.2|15631.7|15627.7|15634.8|15630.8|15616.1|15612.1|172
1660194000000|2022-08-11 05:00:00|15633.3|15629.3|15614.5|15610.5|15636.4|15632.4|15612.9|15608.9|282
1660197600000|2022-08-11 06:00:00|15612.9|15608.9|15647.3|15643.3|15662.9|15658.9|15606.7|15602.7|2022
1660201200000|2022-08-11 07:00:00|15648.9|15644.9|15672.3|15668.3|15672.3|15668.3|15631.7|15627.7|1864
1660204800000|2022-08-11 08:00:00|15669.2|15665.2|15631.7|15627.7|15669.2|15665.2|15619.2|15615.2|1300
1660208400000|2022-08-11 09:00:00|15634.8|15630.8|15637.9|15633.9|15647.3|15643.3|15625.4|15621.4|1708
1660212000000|2022-08-11 10:00:00|15636.4|15632.4|15634.8|15630.8|15659.8|15655.8|15628.6|15624.6|1356
1660215600000|2022-08-11 11:00:00|15631.7|15627.7|15691.1|15687.1|15691.1|15687.1|15616.1|15612.1|3552
1660219200000|2022-08-11 12:00:00|15694.2|15690.2|15650.4|15646.4|15753.6|15749.6|15631.7|15627.7|11718
1660222800000|2022-08-11 13:00:00|15652|15648|15556.7|15552.7|15662.9|15658.9|15544.2|15540.2|9096
1660226400000|2022-08-11 14:00:00|15553.6|15549.6|15416.1|15412.1|15562.9|15558.9|15403.6|15399.6|17449
1660230000000|2022-08-11 15:00:00|15419.2|15415.2|15397.3|15393.3|15433.3|15429.3|15384.8|15380.8|11084
1660233600000|2022-08-11 16:00:00|15400.4|15396.4|15416.1|15412.1|15422.3|15418.3|15387.9|15383.9|9734
1660237200000|2022-08-11 17:00:00|15417.6|15413.6|15309.8|15305.8|15450.4|15446.4|15306.7|15302.7|11695
1660240800000|2022-08-11 18:00:00|15308.3|15304.3|15266.1|15262.1|15312.9|15308.9|15228.6|15224.6|8962
1660244400000|2022-08-11 19:00:00|15269.2|15265.2|15264.5|15260.5|15309.8|15305.8|15253.6|15249.6|8625
1660248000000|2022-08-11 20:00:00|15266.1|15262.1|15239.5|15235.5|15278.6|15274.6|15237.9|15233.9|5434
1660255200000|2022-08-11 22:00:00|15241.1|15237.1|15262.9|15258.9|15262.9|15258.9|15241.1|15237.1|443
1660258800000|2022-08-11 23:00:00|15259.8|15255.8|15256.7|15252.7|15262.9|15258.9|15244.2|15240.2|461
1660262400000|2022-08-12 00:00:00|15253.6|15249.6|15253.6|15249.6|15269.2|15265.2|15225.4|15221.4|846
1660266000000|2022-08-12 01:00:00|15252|15248|15273.9|15269.9|15275.4|15271.4|15247.3|15243.3|894
1660269600000|2022-08-12 02:00:00|15272.3|15268.3|15294.2|15290.2|15297.3|15293.3|15270.8|15266.8|1257
1660273200000|2022-08-12 03:00:00|15295.8|15291.8|15323.9|15319.9|15331.7|15327.7|15294.2|15290.2|1230
1660276800000|2022-08-12 04:00:00|15322.3|15318.3|15312.9|15308.9|15341.1|15337.1|15306.7|15302.7|574
1660280400000|2022-08-12 05:00:00|15314.5|15310.5|15297.3|15293.3|15316.1|15312.1|15294.2|15290.2|408
1660284000000|2022-08-12 06:00:00|15298.9|15294.9|15300.4|15296.4|15319.2|15315.2|15286.4|15282.4|1414
1660287600000|2022-08-12 07:00:00|15298.9|15294.9|15284.8|15280.8|15309.8|15305.8|15216.1|15212.1|2887
1660291200000|2022-08-12 08:00:00|15281.7|15277.7|15320.8|15316.8|15325.4|15321.4|15266.1|15262.1|2644
1660294800000|2022-08-12 09:00:00|15319.2|15315.2|15294.2|15290.2|15320.8|15316.8|15275.4|15271.4|1261
1660298400000|2022-08-12 10:00:00|15297.3|15293.3|15319.2|15315.2|15347.3|15343.3|15287.9|15283.9|1398
1660302000000|2022-08-12 11:00:00|15320.8|15316.8|15319.2|15315.2|15334.8|15330.8|15291.1|15287.1|2977
1660305600000|2022-08-12 12:00:00|15316.1|15312.1|15359.8|15355.8|15372.3|15368.3|15309.8|15305.8|7231
1660309200000|2022-08-12 13:00:00|15362.9|15358.9|15391.1|15387.1|15397.3|15393.3|15347.3|15343.3|8251
1660312800000|2022-08-12 14:00:00|15358.3|15354.3|15334.8|15330.8|15391.1|15387.1|15269.2|15265.2|14825
1660316400000|2022-08-12 15:00:00|15336.4|15332.4|15334.8|15330.8|15366.1|15362.1|15303.6|15299.6|6588
1660320000000|2022-08-12 16:00:00|15331.7|15327.7|15362.9|15358.9|15366.1|15362.1|15309.8|15305.8|3944
1660323600000|2022-08-12 17:00:00|15366.1|15362.1|15372.3|15368.3|15391.1|15387.1|15353.6|15349.6|3685
1660327200000|2022-08-12 18:00:00|15373.9|15369.9|15394.2|15390.2|15403.6|15399.6|15366.1|15362.1|4280
1660330800000|2022-08-12 19:00:00|15391.1|15387.1|15412.9|15408.9|15412.9|15408.9|15381.7|15377.7|3578
1660334400000|2022-08-12 20:00:00|15409.8|15405.8|15402|15398|15419.2|15415.2|15384.8|15380.8|2886
1660514400000|2022-08-14 22:00:00|15387.9|15383.9|15408.3|15404.3|15417.6|15413.6|15377|15373|177
1660518000000|2022-08-14 23:00:00|15409.8|15405.8|15411.4|15407.4|15412.9|15408.9|15392.6|15388.6|282
1660521600000|2022-08-15 00:00:00|15409.8|15405.8|15400.4|15396.4|15416.1|15412.1|15384.8|15380.8|582
1660525200000|2022-08-15 01:00:00|15403.6|15399.6|15366.1|15362.1|15409.8|15405.8|15366.1|15362.1|549
1660528800000|2022-08-15 02:00:00|15369.2|15365.2|15397.3|15393.3|15403.6|15399.6|15367.6|15363.6|487
1660532400000|2022-08-15 03:00:00|15394.2|15390.2|15420.8|15416.8|15425.4|15421.4|15394.2|15390.2|782
1660536000000|2022-08-15 04:00:00|15419.2|15415.2|15412.9|15408.9|15422.3|15418.3|15406.7|15402.7|209
1660539600000|2022-08-15 05:00:00|15411.4|15407.4|15409.8|15405.8|15416.1|15412.1|15403.6|15399.6|278
1660543200000|2022-08-15 06:00:00|15406.7|15402.7|15391.1|15387.1|15422.3|15418.3|15378.6|15374.6|926
1660546800000|2022-08-15 07:00:00|15389.5|15385.5|15359.8|15355.8|15395.8|15391.8|15356.7|15352.7|1414
1660550400000|2022-08-15 08:00:00|15358.3|15354.3|15444.2|15440.2|15462.9|15458.9|15356.7|15352.7|2455
1660554000000|2022-08-15 09:00:00|15445.8|15441.8|15419.2|15415.2|15466.1|15462.1|15419.2|15415.2|1996
1660557600000|2022-08-15 10:00:00|15422.3|15418.3|15422.3|15418.3|15431.7|15427.7|15400.4|15396.4|890
1660561200000|2022-08-15 11:00:00|15423.9|15419.9|15450.4|15446.4|15450.4|15446.4|15409.8|15405.8|2108
1660564800000|2022-08-15 12:00:00|15453.6|15449.6|15478.6|15474.6|15541.1|15537.1|15450.4|15446.4|8985
1660568400000|2022-08-15 13:00:00|15480.1|15476.1|15525.4|15521.4|15566.1|15562.1|15459.8|15455.8|7697
1660572000000|2022-08-15 14:00:00|15522.3|15518.3|15492.6|15488.6|15537.9|15533.9|15491.1|15487.1|6669
1660575600000|2022-08-15 15:00:00|15491.1|15487.1|15503.6|15499.6|15519.2|15515.2|15481.7|15477.7|3178
1660579200000|2022-08-15 16:00:00|15506.7|15502.7|15459.8|15455.8|15506.7|15502.7|15456.7|15452.7|3273
1660582800000|2022-08-15 17:00:00|15461.4|15457.4|15442.6|15438.6|15475.4|15471.4|15434.8|15430.8|12021
1660586400000|2022-08-15 18:00:00|15441.1|15437.1|15441.1|15437.1|15458.3|15454.3|15434.8|15430.8|3321
1660590000000|2022-08-15 19:00:00|15444.2|15440.2|15400.4|15396.4|15444.2|15440.2|15394.2|15390.2|5146
1660593600000|2022-08-15 20:00:00|15397.3|15393.3|15425.4|15421.4|15431.7|15427.7|15387.9|15383.9|3047
1660600800000|2022-08-15 22:00:00|15444.2|15440.2|15436.4|15432.4|15453.6|15449.6|15431.7|15427.7|187
1660604400000|2022-08-15 23:00:00|15437.9|15433.9|15437.9|15433.9|15444.2|15440.2|15433.3|15429.3|110
1660608000000|2022-08-16 00:00:00|15441.1|15437.1|15427|15423|15459.8|15455.8|15425.4|15421.4|525
1660611600000|2022-08-16 01:00:00|15428.6|15424.6|15412.9|15408.9|15439.5|15435.5|15403.6|15399.6|623
1660615200000|2022-08-16 02:00:00|15416.1|15412.1|15444.2|15440.2|15464.5|15460.5|15409.8|15405.8|458
1660618800000|2022-08-16 03:00:00|15447.3|15443.3|15459.8|15455.8|15466.1|15462.1|15437.9|15433.9|695
1660622400000|2022-08-16 04:00:00|15458.3|15454.3|15450.4|15446.4|15461.4|15457.4|15447.3|15443.3|413
1660626000000|2022-08-16 05:00:00|15448.9|15444.9|15475.4|15471.4|15481.7|15477.7|15447.3|15443.3|711
1660629600000|2022-08-16 06:00:00|15478.6|15474.6|15478.6|15474.6|15487.9|15483.9|15441.1|15437.1|1649
1660633200000|2022-08-16 07:00:00|15481.7|15477.7|15425.4|15421.4|15484.8|15480.8|15414.5|15410.5|2099
1660636800000|2022-08-16 08:00:00|15422.3|15418.3|15428.6|15424.6|15453.6|15449.6|15403.6|15399.6|1607
1660640400000|2022-08-16 09:00:00|15431.7|15427.7|15419.2|15415.2|15437.9|15433.9|15402|15398|1343
1660644000000|2022-08-16 10:00:00|15416.1|15412.1|15448.9|15444.9|15462.9|15458.9|15416.1|15412.1|1617
1660647600000|2022-08-16 11:00:00|15450.4|15446.4|15409.8|15405.8|15453.6|15449.6|15409.8|15405.8|2379
1660651200000|2022-08-16 12:00:00|15411.4|15407.4|15378.6|15374.6|15428.6|15424.6|15353.6|15349.6|8884
1660654800000|2022-08-16 13:00:00|15380.1|15376.1|15241.1|15237.1|15417.6|15413.6|15231.7|15227.7|12423
1660658400000|2022-08-16 14:00:00|15244.2|15240.2|15300.4|15296.4|15325.4|15321.4|15234.8|15230.8|13529
1660662000000|2022-08-16 15:00:00|15302|15298|15362.9|15358.9|15384.8|15380.8|15302|15298|16304
1660665600000|2022-08-16 16:00:00|15366.1|15362.1|15400.4|15396.4|15409.8|15405.8|15359.8|15355.8|3711
1660669200000|2022-08-16 17:00:00|15397.3|15393.3|15412.9|15408.9|15422.3|15418.3|15378.6|15374.6|3624
1660672800000|2022-08-16 18:00:00|15416.1|15412.1|15403.6|15399.6|15428.6|15424.6|15384.8|15380.8|9088
1660676400000|2022-08-16 19:00:00|15406.7|15402.7|15456.7|15452.7|15462.9|15458.9|15405.1|15401.1|5944
1660680000000|2022-08-16 20:00:00|15453.6|15449.6|15459.8|15455.8|15472.3|15468.3|15436.4|15432.4|3086
1660687200000|2022-08-16 22:00:00|15444.2|15440.2|15441.1|15437.1|15459.8|15455.8|15431.7|15427.7|261
1660690800000|2022-08-16 23:00:00|15439.5|15435.5|15431.7|15427.7|15439.5|15435.5|15428.6|15424.6|79
1660694400000|2022-08-17 00:00:00|15430.1|15426.1|15428.6|15424.6|15434.8|15430.8|15416.1|15412.1|651
1660698000000|2022-08-17 01:00:00|15430.1|15426.1|15461.4|15457.4|15466.1|15462.1|15422.3|15418.3|567
1660701600000|2022-08-17 02:00:00|15459.8|15455.8|15437.9|15433.9|15464.5|15460.5|15437.9|15433.9|310
1660705200000|2022-08-17 03:00:00|15439.5|15435.5|15439.5|15435.5|15450.4|15446.4|15434.8|15430.8|257
1660708800000|2022-08-17 04:00:00|15437.9|15433.9|15441.1|15437.1|15453.6|15449.6|15431.7|15427.7|516
1660712400000|2022-08-17 05:00:00|15439.5|15435.5|15453.6|15449.6|15469.2|15465.2|15437.9|15433.9|1305
1660716000000|2022-08-17 06:00:00|15455.1|15451.1|15437.9|15433.9|15456.7|15452.7|15406.7|15402.7|1454
1660719600000|2022-08-17 07:00:00|15433.3|15429.3|15344.2|15340.2|15445.8|15441.8|15344.2|15340.2|2334
1660723200000|2022-08-17 08:00:00|15341.1|15337.1|15325.4|15321.4|15364.5|15360.5|15319.2|15315.2|2281
1660726800000|2022-08-17 09:00:00|15327|15323|15322.3|15318.3|15364.5|15360.5|15319.2|15315.2|1445
1660730400000|2022-08-17 10:00:00|15323.9|15319.9|15334.8|15330.8|15348.9|15344.9|15319.2|15315.2|1435
1660734000000|2022-08-17 11:00:00|15336.4|15332.4|15312.9|15308.9|15344.2|15340.2|15291.1|15287.1|2857
1660737600000|2022-08-17 12:00:00|15319.2|15315.2|15356.7|15352.7|15362.9|15358.9|15272.3|15268.3|11090
1660741200000|2022-08-17 13:00:00|15353.6|15349.6|15300.4|15296.4|15366.1|15362.1|15294.2|15290.2|11859
1660744800000|2022-08-17 14:00:00|15298.9|15294.9|15316.1|15312.1|15347.3|15343.3|15294.2|15290.2|10350
1660748400000|2022-08-17 15:00:00|15312.9|15308.9|15262.9|15258.9|15325.4|15321.4|15259.8|15255.8|8688
1660752000000|2022-08-17 16:00:00|15259.8|15255.8|15323.9|15319.9|15337.9|15333.9|15256.7|15252.7|5982
1660755600000|2022-08-17 17:00:00|15322.3|15318.3|15247.3|15243.3|15334.8|15330.8|15244.2|15240.2|8446
1660759200000|2022-08-17 18:00:00|15248.9|15244.9|15291.1|15287.1|15322.3|15318.3|15248.9|15244.9|9233
1660762800000|2022-08-17 19:00:00|15287.9|15283.9|15291.1|15287.1|15297.3|15293.3|15278.6|15274.6|6021
1660766400000|2022-08-17 20:00:00|15294.2|15290.2|15256.7|15252.7|15303.6|15299.6|15253.6|15249.6|5917
1660773600000|2022-08-17 22:00:00|15264.5|15260.5|15269.2|15265.2|15273.9|15269.9|15258.3|15254.3|208
1660777200000|2022-08-17 23:00:00|15267.6|15263.6|15269.2|15265.2|15272.3|15268.3|15252|15248|168
1660780800000|2022-08-18 00:00:00|15267.6|15263.6|15303.6|15299.6|15306.7|15302.7|15266.1|15262.1|626
1660784400000|2022-08-18 01:00:00|15302|15298|15312.9|15308.9|15330.1|15326.1|15300.4|15296.4|752
1660788000000|2022-08-18 02:00:00|15314.5|15310.5|15322.3|15318.3|15322.3|15318.3|15306.7|15302.7|229
1660791600000|2022-08-18 03:00:00|15319.2|15315.2|15312.9|15308.9|15322.3|15318.3|15300.4|15296.4|699
1660795200000|2022-08-18 04:00:00|15314.5|15310.5|15325.4|15321.4|15328.6|15324.6|15309.8|15305.8|294
1660798800000|2022-08-18 05:00:00|15323.9|15319.9|15303.6|15299.6|15328.6|15324.6|15300.4|15296.4|587
1660802400000|2022-08-18 06:00:00|15305.1|15301.1|15250.4|15246.4|15306.7|15302.7|15244.2|15240.2|1532
1660806000000|2022-08-18 07:00:00|15248.9|15244.9|15302|15298|15309.8|15305.8|15247.3|15243.3|2568
1660809600000|2022-08-18 08:00:00|15303.6|15299.6|15309.8|15305.8|15325.4|15321.4|15292.6|15288.6|1693
1660813200000|2022-08-18 09:00:00|15308.3|15304.3|15322.3|15318.3|15322.3|15318.3|15278.6|15274.6|1806
1660816800000|2022-08-18 10:00:00|15320.8|15316.8|15322.3|15318.3|15323.9|15319.9|15294.2|15290.2|875
1660820400000|2022-08-18 11:00:00|15323.9|15319.9|15325.4|15321.4|15347.3|15343.3|15294.2|15290.2|4991
1660824000000|2022-08-18 12:00:00|15323.9|15319.9|15284.8|15280.8|15384.8|15380.8|15262.9|15258.9|8246
1660827600000|2022-08-18 13:00:00|15281.7|15277.7|15350.4|15346.4|15391.1|15387.1|15262.9|15258.9|17483
1660831200000|2022-08-18 14:00:00|15347.3|15343.3|15375.4|15371.4|15394.2|15390.2|15347.3|15343.3|7631
1660834800000|2022-08-18 15:00:00|15373.9|15369.9|15361.4|15357.4|15397.3|15393.3|15347.3|15343.3|3897
1660838400000|2022-08-18 16:00:00|15362.9|15358.9|15277|15273|15366.1|15362.1|15275.4|15271.4|5922
1660842000000|2022-08-18 17:00:00|15278.6|15274.6|15291.1|15287.1|15337.9|15333.9|15270.8|15266.8|11792
1660845600000|2022-08-18 18:00:00|15289.5|15285.5|15291.1|15287.1|15305.1|15301.1|15272.3|15268.3|8651
1660849200000|2022-08-18 19:00:00|15287.9|15283.9|15303.6|15299.6|15312.9|15308.9|15284.8|15280.8|3586
1660852800000|2022-08-18 20:00:00|15300.4|15296.4|15291.1|15287.1|15316.1|15312.1|15281.7|15277.7|3702
1660860000000|2022-08-18 22:00:00|15314.5|15310.5|15308.3|15304.3|15317.6|15313.6|15300.4|15296.4|149
1660863600000|2022-08-18 23:00:00|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15300.4|15296.4|116
1660867200000|2022-08-19 00:00:00|15303.6|15299.6|15267.6|15263.6|15308.3|15304.3|15266.1|15262.1|452
1660870800000|2022-08-19 01:00:00|15269.2|15265.2|15275.4|15271.4|15289.5|15285.5|15267.6|15263.6|225
1660874400000|2022-08-19 02:00:00|15278.6|15274.6|15270.8|15266.8|15281.7|15277.7|15259.8|15255.8|369
1660878000000|2022-08-19 03:00:00|15269.2|15265.2|15236.4|15232.4|15272.3|15268.3|15231.7|15227.7|336
1660881600000|2022-08-19 04:00:00|15234.8|15230.8|15234.8|15230.8|15239.5|15235.5|15219.2|15215.2|397
1660885200000|2022-08-19 05:00:00|15233.3|15229.3|15237.9|15233.9|15250.4|15246.4|15233.3|15229.3|295
1660888800000|2022-08-19 06:00:00|15241.1|15237.1|15187.9|15183.9|15241.1|15237.1|15187.9|15183.9|1547
1660892400000|2022-08-19 07:00:00|15186.4|15182.4|15187.9|15183.9|15202|15198|15169.2|15165.2|2495
1660896000000|2022-08-19 08:00:00|15186.4|15182.4|15209.8|15205.8|15219.2|15215.2|15166.1|15162.1|1829
1660899600000|2022-08-19 09:00:00|15206.7|15202.7|15216.1|15212.1|15228.6|15224.6|15203.6|15199.6|1763
1660903200000|2022-08-19 10:00:00|15217.6|15213.6|15181.7|15177.7|15219.2|15215.2|15177|15173|1398
1660906800000|2022-08-19 11:00:00|15178.6|15174.6|15159.8|15155.8|15184.8|15180.8|15144.2|15140.2|4124
1660910400000|2022-08-19 12:00:00|15158.3|15154.3|15081.7|15077.7|15159.8|15155.8|15053.6|15049.6|10706
1660914000000|2022-08-19 13:00:00|15078.6|15074.6|15072.3|15068.3|15097.3|15093.3|15022.3|15018.3|14023
1660917600000|2022-08-19 14:00:00|15069.2|15065.2|15028.6|15024.6|15078.6|15074.6|15022.3|15018.3|7751
1660921200000|2022-08-19 15:00:00|15027|15023|15053.6|15049.6|15069.2|15065.2|15019.2|15015.2|12785
1660924800000|2022-08-19 16:00:00|15056.7|15052.7|15044.2|15040.2|15072.3|15068.3|15034.8|15030.8|4093
1660928400000|2022-08-19 17:00:00|15045.8|15041.8|15059.8|15055.8|15062.9|15058.9|15037.9|15033.9|3061
1660932000000|2022-08-19 18:00:00|15056.7|15052.7|15041.1|15037.1|15069.2|15065.2|15041.1|15037.1|9974
1660935600000|2022-08-19 19:00:00|15037.9|15033.9|15050.4|15046.4|15056.7|15052.7|15037.9|15033.9|7418
1660939200000|2022-08-19 20:00:00|15047.3|15043.3|15061.4|15057.4|15069.2|15065.2|15044.2|15040.2|2489
1661119200000|2022-08-21 22:00:00|15067.6|15063.6|15052|15048|15077|15073|15041.1|15037.1|309
1661122800000|2022-08-21 23:00:00|15053.6|15049.6|15027|15023|15059.8|15055.8|15022.3|15018.3|256
1661126400000|2022-08-22 00:00:00|15025.4|15021.4|15020.8|15016.8|15031.7|15027.7|15016.1|15012.1|735
1661130000000|2022-08-22 01:00:00|15019.2|15015.2|15033.3|15029.3|15034.8|15030.8|15000.4|14996.4|698
1661133600000|2022-08-22 02:00:00|15031.7|15027.7|15034.8|15030.8|15050.4|15046.4|15025.4|15021.4|627
1661137200000|2022-08-22 03:00:00|15036.4|15032.4|15047.3|15043.3|15056.7|15052.7|15034.8|15030.8|254
1661140800000|2022-08-22 04:00:00|15048.9|15044.9|15056.7|15052.7|15069.2|15065.2|15047.3|15043.3|432
1661144400000|2022-08-22 05:00:00|15058.3|15054.3|15053.6|15049.6|15069.2|15065.2|15052|15048|372
1661148000000|2022-08-22 06:00:00|15056.7|15052.7|15084.8|15080.8|15111.4|15107.4|15044.2|15040.2|1752
1661151600000|2022-08-22 07:00:00|15089.5|15085.5|15103.6|15099.6|15116.1|15112.1|15084.8|15080.8|2439
1661155200000|2022-08-22 08:00:00|15105.1|15101.1|15056.7|15052.7|15131.7|15127.7|15053.6|15049.6|2265
1661158800000|2022-08-22 09:00:00|15059.8|15055.8|15078.6|15074.6|15081.7|15077.7|15044.2|15040.2|1519
1661162400000|2022-08-22 10:00:00|15080.1|15076.1|15041.1|15037.1|15081.7|15077.7|15022.3|15018.3|2342
1661166000000|2022-08-22 11:00:00|15039.5|15035.5|15056.7|15052.7|15072.3|15068.3|15034.8|15030.8|3494
1661169600000|2022-08-22 12:00:00|15058.3|15054.3|15022.3|15018.3|15094.2|15090.2|15019.2|15015.2|16131
1661173200000|2022-08-22 13:00:00|15019.2|15015.2|14991.1|14987.1|15041.1|15037.1|14987.9|14983.9|13917
1661176800000|2022-08-22 14:00:00|14994.2|14990.2|14981.7|14977.7|15028.6|15024.6|14977|14973|11082
1661180400000|2022-08-22 15:00:00|14978.6|14974.6|14972.3|14968.3|14986.4|14982.4|14945.8|14941.8|19627
1661184000000|2022-08-22 16:00:00|14975.4|14971.4|14991.1|14987.1|15000.4|14996.4|14972.3|14968.3|8540
1661187600000|2022-08-22 17:00:00|14994.2|14990.2|15034.8|15030.8|15044.2|15040.2|14984.8|14980.8|11159
1661191200000|2022-08-22 18:00:00|15037.9|15033.9|15006.7|15002.7|15041.1|15037.1|14991.1|14987.1|8420
1661194800000|2022-08-22 19:00:00|15003.6|14999.6|15009.8|15005.8|15016.1|15012.1|14994.2|14990.2|8402
1661198400000|2022-08-22 20:00:00|15006.7|15002.7|15036.4|15032.4|15037.9|15033.9|15006.7|15002.7|10670
1661205600000|2022-08-22 22:00:00|15025.4|15021.4|15019.2|15015.2|15028.6|15024.6|15016.1|15012.1|144
1661209200000|2022-08-22 23:00:00|15020.8|15016.8|15016.1|15012.1|15020.8|15016.8|15012.9|15008.9|243
1661212800000|2022-08-23 00:00:00|15017.6|15013.6|15034.8|15030.8|15041.1|15037.1|15012.9|15008.9|640
1661216400000|2022-08-23 01:00:00|15033.3|15029.3|15030.1|15026.1|15033.3|15029.3|15012.9|15008.9|641
1661220000000|2022-08-23 02:00:00|15028.6|15024.6|15042.6|15038.6|15044.2|15040.2|15022.3|15018.3|368
1661223600000|2022-08-23 03:00:00|15041.1|15037.1|15031.7|15027.7|15042.6|15038.6|15028.6|15024.6|402
1661227200000|2022-08-23 04:00:00|15034.8|15030.8|15047.3|15043.3|15052|15048|15034.8|15030.8|433
1661230800000|2022-08-23 05:00:00|15045.8|15041.8|15053.6|15049.6|15066.1|15062.1|15041.1|15037.1|448
1661234400000|2022-08-23 06:00:00|15055.1|15051.1|15075.4|15071.4|15080.1|15076.1|15028.6|15024.6|1538
1661238000000|2022-08-23 07:00:00|15077|15073|15050.4|15046.4|15106.7|15102.7|15022.3|15018.3|4713
1661241600000|2022-08-23 08:00:00|15052|15048|15062.9|15058.9|15081.7|15077.7|15037.9|15033.9|3679
1661245200000|2022-08-23 09:00:00|15064.5|15060.5|15047.3|15043.3|15072.3|15068.3|15041.1|15037.1|1377
1661248800000|2022-08-23 10:00:00|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15019.2|15015.2|1189
1661252400000|2022-08-23 11:00:00|15048.9|15044.9|15069.2|15065.2|15091.1|15087.1|15041.1|15037.1|5086
1661256000000|2022-08-23 12:00:00|15072.3|15068.3|14909.8|14905.8|15075.4|15071.4|14906.7|14902.7|15239
1661259600000|2022-08-23 13:00:00|14906.7|14902.7|14978.6|14974.6|15006.7|15002.7|14894.2|14890.2|38386
1661263200000|2022-08-23 14:00:00|14981.7|14977.7|15078.6|15074.6|15089.5|15085.5|14975.4|14971.4|20012
1661266800000|2022-08-23 15:00:00|15081.7|15077.7|15075.4|15071.4|15122.3|15118.3|15072.3|15068.3|11938
1661270400000|2022-08-23 16:00:00|15078.6|15074.6|15069.2|15065.2|15087.9|15083.9|15059.8|15055.8|48718
1661274000000|2022-08-23 17:00:00|15072.3|15068.3|15005.1|15001.1|15072.3|15068.3|14987.9|14983.9|11632
1661277600000|2022-08-23 18:00:00|15006.7|15002.7|14978.6|14974.6|15028.6|15024.6|14975.4|14971.4|11678
1661281200000|2022-08-23 19:00:00|14980.1|14976.1|14942.6|14938.6|14995.8|14991.8|14937.9|14933.9|8243
1661284800000|2022-08-23 20:00:00|14944.2|14940.2|14969.2|14965.2|14972.3|14968.3|14934.8|14930.8|5897
1661292000000|2022-08-23 22:00:00|14977|14973|14975.4|14971.4|14977|14973|14959.8|14955.8|232
1661295600000|2022-08-23 23:00:00|14972.3|14968.3|14961.4|14957.4|14975.4|14971.4|14953.6|14949.6|297
1661299200000|2022-08-24 00:00:00|14962.9|14958.9|14972.3|14968.3|14984.8|14980.8|14958.3|14954.3|438
1661302800000|2022-08-24 01:00:00|14970.8|14966.8|14987.9|14983.9|14994.2|14990.2|14956.7|14952.7|512
1661306400000|2022-08-24 02:00:00|14984.8|14980.8|14987.9|14983.9|14997.3|14993.3|14984.8|14980.8|585
1661310000000|2022-08-24 03:00:00|14986.4|14982.4|14991.1|14987.1|14991.1|14987.1|14975.4|14971.4|219
1661313600000|2022-08-24 04:00:00|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14984.8|14980.8|626
1661317200000|2022-08-24 05:00:00|14992.6|14988.6|15020.8|15016.8|15025.4|15021.4|14991.1|14987.1|3127
1661320800000|2022-08-24 06:00:00|15019.2|15015.2|14975.4|14971.4|15022.3|15018.3|14966.1|14962.1|1888
1661324400000|2022-08-24 07:00:00|14978.6|14974.6|14981.7|14977.7|14987.9|14983.9|14931.7|14927.7|2873
1661328000000|2022-08-24 08:00:00|14980.1|14976.1|15009.8|15005.8|15022.3|15018.3|14969.2|14965.2|22887
1661331600000|2022-08-24 09:00:00|15008.3|15004.3|14981.7|14977.7|15028.6|15024.6|14972.3|14968.3|20075
1661335200000|2022-08-24 10:00:00|14980.1|14976.1|14966.1|14962.1|14994.2|14990.2|14962.9|14958.9|9604
1661338800000|2022-08-24 11:00:00|14969.2|14965.2|14975.4|14971.4|14987.9|14983.9|14948.9|14944.9|10001
1661342400000|2022-08-24 12:00:00|14973.9|14969.9|14928.6|14924.6|15019.2|15015.2|14897.3|14893.3|21072
1661346000000|2022-08-24 13:00:00|14931.7|14927.7|14884.8|14880.8|14937.9|14933.9|14862.9|14858.9|62306
1661349600000|2022-08-24 14:00:00|14883.3|14879.3|14837.9|14833.9|14894.2|14890.2|14834.8|14830.8|33763
1661353200000|2022-08-24 15:00:00|14834.8|14830.8|14884.8|14880.8|14912.9|14908.9|14834.8|14830.8|71625
1661356800000|2022-08-24 16:00:00|14881.7|14877.7|14831.7|14827.7|14881.7|14877.7|14822.3|14818.3|68985
1661360400000|2022-08-24 17:00:00|14834.8|14830.8|14809.8|14805.8|14834.8|14830.8|14778.6|14774.6|43934
1661364000000|2022-08-24 18:00:00|14811.4|14807.4|14797.3|14793.3|14822.3|14818.3|14787.9|14783.9|36750
1661367600000|2022-08-24 19:00:00|14800.4|14796.4|14819.2|14815.2|14825.4|14821.4|14797.3|14793.3|21320
1661371200000|2022-08-24 20:00:00|14816.1|14812.1|14816.1|14812.1|14825.4|14821.4|14800.4|14796.4|4192
1661378400000|2022-08-24 22:00:00|14817.6|14813.6|14816.1|14812.1|14825.4|14821.4|14808.3|14804.3|599
1661382000000|2022-08-24 23:00:00|14814.5|14810.5|14811.4|14807.4|14820.8|14816.8|14811.4|14807.4|131
1661385600000|2022-08-25 00:00:00|14812.9|14808.9|14806.7|14802.7|14812.9|14808.9|14794.2|14790.2|445
1661389200000|2022-08-25 01:00:00|14805.1|14801.1|14823.9|14819.9|14850.4|14846.4|14802|14798|1191
1661392800000|2022-08-25 02:00:00|14822.3|14818.3|14825.4|14821.4|14841.1|14837.1|14822.3|14818.3|927
1661396400000|2022-08-25 03:00:00|14823.9|14819.9|14820.8|14816.8|14828.6|14824.6|14816.1|14812.1|493
1661400000000|2022-08-25 04:00:00|14822.3|14818.3|14831.7|14827.7|14841.1|14837.1|14819.2|14815.2|692
1661403600000|2022-08-25 05:00:00|14830.1|14826.1|14831.7|14827.7|14844.2|14840.2|14819.2|14815.2|765
1661407200000|2022-08-25 06:00:00|14833.3|14829.3|14831.7|14827.7|14837.9|14833.9|14795.8|14791.8|1929
1661410800000|2022-08-25 07:00:00|14833.3|14829.3|14872.3|14868.3|14875.4|14871.4|14816.1|14812.1|9700
1661414400000|2022-08-25 08:00:00|14875.4|14871.4|14844.2|14840.2|14875.4|14871.4|14834.8|14830.8|6658
1661418000000|2022-08-25 09:00:00|14845.8|14841.8|14853.6|14849.6|14878.6|14874.6|14844.2|14840.2|8736
1661421600000|2022-08-25 10:00:00|14852|14848|14841.1|14837.1|14872.3|14868.3|14831.7|14827.7|5427
1661425200000|2022-08-25 11:00:00|14844.2|14840.2|14850.4|14846.4|14870.8|14866.8|14837.9|14833.9|10521
1661428800000|2022-08-25 12:00:00|14847.3|14843.3|14850.4|14846.4|14853.6|14849.6|14772.3|14768.3|26607
1661432400000|2022-08-25 13:00:00|14853.6|14849.6|14837.9|14833.9|14859.8|14855.8|14794.2|14790.2|59107
1661436000000|2022-08-25 14:00:00|14836.4|14832.4|14891.1|14887.1|14900.4|14896.4|14822.3|14818.3|41622
1661439600000|2022-08-25 15:00:00|14889.5|14885.5|14950.4|14946.4|14978.6|14974.6|14884.8|14880.8|94474
1661443200000|2022-08-25 16:00:00|14953.6|14949.6|14959.8|14955.8|14978.6|14974.6|14944.2|14940.2|29548
1661446800000|2022-08-25 17:00:00|14961.4|14957.4|15028.6|15024.6|15028.6|15024.6|14959.8|14955.8|28642
1661450400000|2022-08-25 18:00:00|15030.1|15026.1|15037.9|15033.9|15055.1|15051.1|15003.6|14999.6|52797
1661454000000|2022-08-25 19:00:00|15034.8|15030.8|15016.1|15012.1|15041.1|15037.1|14987.9|14983.9|23835
1661457600000|2022-08-25 20:00:00|15019.2|15015.2|15012.9|15008.9|15025.4|15021.4|15003.6|14999.6|4569
1661464800000|2022-08-25 22:00:00|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15002|14998|310
1661468400000|2022-08-25 23:00:00|15011.4|15007.4|15000.4|14996.4|15012.9|15008.9|14997.3|14993.3|272
1661472000000|2022-08-26 00:00:00|14998.9|14994.9|14994.2|14990.2|15016.1|15012.1|14984.8|14980.8|599
1661475600000|2022-08-26 01:00:00|14991.1|14987.1|14972.3|14968.3|14994.2|14990.2|14967.6|14963.6|558
1661479200000|2022-08-26 02:00:00|14970.8|14966.8|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|728
1661482800000|2022-08-26 03:00:00|14969.2|14965.2|14967.6|14963.6|14981.7|14977.7|14966.1|14962.1|919
1661486400000|2022-08-26 04:00:00|14969.2|14965.2|14944.2|14940.2|14972.3|14968.3|14941.1|14937.1|627
1661490000000|2022-08-26 05:00:00|14942.6|14938.6|14955.1|14951.1|14956.7|14952.7|14941.1|14937.1|939
1661493600000|2022-08-26 06:00:00|14953.6|14949.6|14947.3|14943.3|14966.1|14962.1|14944.2|14940.2|1557
1661497200000|2022-08-26 07:00:00|14944.2|14940.2|14906.7|14902.7|14948.9|14944.9|14906.7|14902.7|4002
1661500800000|2022-08-26 08:00:00|14908.3|14904.3|14919.2|14915.2|14928.6|14924.6|14903.6|14899.6|3402
1661504400000|2022-08-26 09:00:00|14916.1|14912.1|14914.5|14910.5|14925.4|14921.4|14903.6|14899.6|6171
1661508000000|2022-08-26 10:00:00|14912.9|14908.9|14916.1|14912.1|14925.4|14921.4|14906.7|14902.7|4286
1661511600000|2022-08-26 11:00:00|14917.6|14913.6|14922.3|14918.3|14928.6|14924.6|14912.9|14908.9|17473
1661515200000|2022-08-26 12:00:00|14925.4|14921.4|14959.8|14955.8|14975.4|14971.4|14900.4|14896.4|30093
1661518800000|2022-08-26 13:00:00|14961.4|14957.4|14973.9|14969.9|15031.7|15027.7|14922.3|14918.3|37312
1661522400000|2022-08-26 14:00:00|14972.3|14968.3|15025.4|15021.4|15058.3|15054.3|14911.4|14907.4|23725
1661526000000|2022-08-26 15:00:00|15023.9|15019.9|15130.1|15126.1|15169.2|15165.2|15022.3|15018.3|18967
1661529600000|2022-08-26 16:00:00|15128.6|15124.6|15087.9|15083.9|15144.2|15140.2|15075.4|15071.4|22554
1661533200000|2022-08-26 17:00:00|15089.5|15085.5|15109.8|15105.8|15119.2|15115.2|15072.3|15068.3|19009
1661536800000|2022-08-26 18:00:00|15108.3|15104.3|15109.8|15105.8|15125.4|15121.4|15106.7|15102.7|7409
1661540400000|2022-08-26 19:00:00|15112.9|15108.9|15131.7|15127.7|15137.9|15133.9|15097.3|15093.3|11772
1661544000000|2022-08-26 20:00:00|15128.6|15124.6|15130.1|15126.1|15162.9|15158.9|15128.6|15124.6|8426
1661724000000|2022-08-28 22:00:00|15100.4|15096.4|15106.7|15102.7|15117.6|15113.6|15089.5|15085.5|409
1661727600000|2022-08-28 23:00:00|15105.1|15101.1|15078.6|15074.6|15106.7|15102.7|15072.3|15068.3|365
1661731200000|2022-08-29 00:00:00|15081.7|15077.7|15037.9|15033.9|15084.8|15080.8|15025.4|15021.4|1561
1661734800000|2022-08-29 01:00:00|15041.1|15037.1|15011.4|15007.4|15052|15048|14994.2|14990.2|628
1661738400000|2022-08-29 02:00:00|15012.9|15008.9|14991.1|14987.1|15028.6|15024.6|14989.5|14985.5|520
1661742000000|2022-08-29 03:00:00|14989.5|14985.5|14975.4|14971.4|14994.2|14990.2|14966.1|14962.1|496
1661745600000|2022-08-29 04:00:00|14972.3|14968.3|14972.3|14968.3|14978.6|14974.6|14953.6|14949.6|491
1661749200000|2022-08-29 05:00:00|14970.8|14966.8|14983.3|14979.3|15003.6|14999.6|14962.9|14958.9|922
1661752800000|2022-08-29 06:00:00|14981.7|14977.7|14975.4|14971.4|15017.6|15013.6|14972.3|14968.3|895
1661756400000|2022-08-29 07:00:00|14973.9|14969.9|14947.3|14943.3|14981.7|14977.7|14941.1|14937.1|1125
1661760000000|2022-08-29 08:00:00|14948.9|14944.9|14967.6|14963.6|14975.4|14971.4|14942.6|14938.6|3934
1661763600000|2022-08-29 09:00:00|14969.2|14965.2|14981.7|14977.7|14981.7|14977.7|14953.6|14949.6|2058
1661767200000|2022-08-29 10:00:00|14983.3|14979.3|15012.9|15008.9|15017.6|15013.6|14972.3|14968.3|3261
1661770800000|2022-08-29 11:00:00|15009.8|15005.8|15012.9|15008.9|15022.3|15018.3|14992.6|14988.6|3528
1661774400000|2022-08-29 12:00:00|15014.5|15010.5|15012.9|15008.9|15037.9|15033.9|14995.8|14991.8|7616
1661778000000|2022-08-29 13:00:00|15014.5|15010.5|14987.9|14983.9|15047.3|15043.3|14978.6|14974.6|19145
1661781600000|2022-08-29 14:00:00|14991.1|14987.1|14959.8|14955.8|15012.9|15008.9|14931.7|14927.7|15180
1661785200000|2022-08-29 15:00:00|14956.7|14952.7|14956.7|14952.7|15000.4|14996.4|14937.9|14933.9|18472
1661788800000|2022-08-29 16:00:00|14955.1|14951.1|14950.4|14946.4|14959.8|14955.8|14937.9|14933.9|11116
1661792400000|2022-08-29 17:00:00|14948.9|14944.9|14953.6|14949.6|14959.8|14955.8|14937.9|14933.9|6685
1661796000000|2022-08-29 18:00:00|14952|14948|14981.7|14977.7|14984.8|14980.8|14947.3|14943.3|10393
1669194000000|2022-11-23 09:00:00|13608.3|13604.3|13603.6|13599.6|13619.2|13615.2|13591.1|13587.1|13040
1669197600000|2022-11-23 10:00:00|13600.4|13596.4|13609.8|13605.8|13609.8|13605.8|13575.4|13571.4|6714
1669201200000|2022-11-23 11:00:00|13611.4|13607.4|13602|13598|13616.1|13612.1|13591.1|13587.1|7501
1669204800000|2022-11-23 12:00:00|13603.6|13599.6|13606.7|13602.7|13612.9|13608.9|13584.8|13580.8|44592
1669208400000|2022-11-23 13:00:00|13603.6|13599.6|13644.2|13640.2|13647.3|13643.3|13566.1|13562.1|42066
1669212000000|2022-11-23 14:00:00|13645.8|13641.8|13695.8|13691.8|13747.3|13743.3|13631.7|13627.7|30386
1669215600000|2022-11-23 15:00:00|13694.2|13690.2|13716.1|13712.1|13753.6|13749.6|13672.3|13668.3|35645
1669219200000|2022-11-23 16:00:00|13712.9|13708.9|13725.4|13721.4|13741.1|13737.1|13687.9|13683.9|43502
1669222800000|2022-11-23 17:00:00|13723.9|13719.9|13734.8|13730.8|13756.7|13752.7|13709.8|13705.8|21433
1669226400000|2022-11-23 18:00:00|13737.9|13733.9|13708.3|13704.3|13744.2|13740.2|13706.7|13702.7|20816
1669230000000|2022-11-23 19:00:00|13709.8|13705.8|13781.7|13777.7|13794.2|13790.2|13709.8|13705.8|28403
1669233600000|2022-11-23 20:00:00|13778.6|13774.6|13806.7|13802.7|13809.8|13805.8|13756.7|13752.7|20014
1669237200000|2022-11-23 21:00:00|13809.8|13805.8|13802|13798|13822.3|13818.3|13797.3|13793.3|5292
1669244400000|2022-11-23 23:00:00|13808.3|13804.3|13809.8|13805.8|13809.8|13805.8|13791.1|13787.1|203
1669248000000|2022-11-24 00:00:00|13808.3|13804.3|13809.8|13805.8|13827|13823|13806.7|13802.7|343
1669251600000|2022-11-24 01:00:00|13808.3|13804.3|13787.9|13783.9|13812.9|13808.9|13784.8|13780.8|1224
1669255200000|2022-11-24 02:00:00|13791.1|13787.1|13787.9|13783.9|13794.2|13790.2|13781.7|13777.7|855
1669258800000|2022-11-24 03:00:00|13791.1|13787.1|13766.1|13762.1|13794.2|13790.2|13753.6|13749.6|1116
1669262400000|2022-11-24 04:00:00|13762.9|13758.9|13769.2|13765.2|13775.4|13771.4|13762.9|13758.9|59
1669266000000|2022-11-24 05:00:00|13770.8|13766.8|13758.3|13754.3|13770.8|13766.8|13750.4|13746.4|262
1669269600000|2022-11-24 06:00:00|13759.8|13755.8|13756.7|13752.7|13769.2|13765.2|13750.4|13746.4|586
1669273200000|2022-11-24 07:00:00|13759.8|13755.8|13794.2|13790.2|13819.2|13815.2|13756.7|13752.7|601
1669276800000|2022-11-24 08:00:00|13791.1|13787.1|13822.3|13818.3|13825.4|13821.4|13780.1|13776.1|814
1669280400000|2022-11-24 09:00:00|13819.2|13815.2|13862.9|13858.9|13866.1|13862.1|13819.2|13815.2|1010
1669284000000|2022-11-24 10:00:00|13859.8|13855.8|13894.2|13890.2|13894.2|13890.2|13856.7|13852.7|584
1669287600000|2022-11-24 11:00:00|13892.6|13888.6|13872.3|13868.3|13897.3|13893.3|13862.9|13858.9|943
1669291200000|2022-11-24 12:00:00|13873.9|13869.9|13875.4|13871.4|13884.8|13880.8|13866.1|13862.1|182
1669294800000|2022-11-24 13:00:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13850.4|13846.4|695
1669298400000|2022-11-24 14:00:00|13870.8|13866.8|13864.5|13860.5|13881.7|13877.7|13850.4|13846.4|842
1669302000000|2022-11-24 15:00:00|13862.9|13858.9|13853.6|13849.6|13869.2|13865.2|13847.3|13843.3|1002
1669305600000|2022-11-24 16:00:00|13852|13848|13847.3|13843.3|13855.1|13851.1|13841.1|13837.1|1023
1669309200000|2022-11-24 17:00:00|13850.4|13846.4|13850.4|13846.4|13856.7|13852.7|13844.2|13840.2|416
1669330800000|2022-11-24 23:00:00|13848.9|13844.9|13853.6|13849.6|13864.5|13860.5|13844.2|13840.2|70
1669334400000|2022-11-25 00:00:00|13856.7|13852.7|13847.3|13843.3|13858.3|13854.3|13822.3|13818.3|299
1669338000000|2022-11-25 01:00:00|13845.8|13841.8|13834.8|13830.8|13859.8|13855.8|13828.6|13824.6|511
1669341600000|2022-11-25 02:00:00|13836.4|13832.4|13844.2|13840.2|13847.3|13843.3|13836.4|13832.4|337
1669345200000|2022-11-25 03:00:00|13842.6|13838.6|13850.4|13846.4|13856.7|13852.7|13842.6|13838.6|370
1669348800000|2022-11-25 04:00:00|13847.3|13843.3|13862.9|13858.9|13872.3|13868.3|13847.3|13843.3|247
1669352400000|2022-11-25 05:00:00|13861.4|13857.4|13864.5|13860.5|13872.3|13868.3|13856.7|13852.7|227
1669356000000|2022-11-25 06:00:00|13866.1|13862.1|13856.7|13852.7|13866.1|13862.1|13842.6|13838.6|237
1669359600000|2022-11-25 07:00:00|13855.1|13851.1|13834.8|13830.8|13872.3|13868.3|13834.8|13830.8|1903
1669363200000|2022-11-25 08:00:00|13837.9|13833.9|13820.8|13816.8|13861.4|13857.4|13812.9|13808.9|4532
1669366800000|2022-11-25 09:00:00|13822.3|13818.3|13791.1|13787.1|13822.3|13818.3|13781.7|13777.7|5116
1669370400000|2022-11-25 10:00:00|13792.6|13788.6|13780.1|13776.1|13797.3|13793.3|13778.6|13774.6|11453
1669374000000|2022-11-25 11:00:00|13781.7|13777.7|13772.3|13768.3|13787.9|13783.9|13769.2|13765.2|6446
1669377600000|2022-11-25 12:00:00|13775.4|13771.4|13778.6|13774.6|13791.1|13787.1|13762.9|13758.9|6709
1669381200000|2022-11-25 13:00:00|13777|13773|13741.1|13737.1|13778.6|13774.6|13712.9|13708.9|24178
1669384800000|2022-11-25 14:00:00|13737.9|13733.9|13727|13723|13750.4|13746.4|13706.7|13702.7|30094
1669388400000|2022-11-25 15:00:00|13725.4|13721.4|13728.6|13724.6|13741.1|13737.1|13716.1|13712.1|35211
1669392000000|2022-11-25 16:00:00|13725.4|13721.4|13731.7|13727.7|13753.6|13749.6|13709.8|13705.8|24270
1669395600000|2022-11-25 17:00:00|13728.6|13724.6|13772.3|13768.3|13775.4|13771.4|13725.4|13721.4|11468
1669399200000|2022-11-25 18:00:00|13773.9|13769.9|13767.6|13763.6|13773.9|13769.9|13761.4|13757.4|2973
1669590000000|2022-11-27 23:00:00|13778.6|13774.6|13772.3|13768.3|13781.7|13777.7|13755.1|13751.1|382
1669593600000|2022-11-28 00:00:00|13770.8|13766.8|13794.2|13790.2|13798.9|13794.9|13770.8|13766.8|616
1669597200000|2022-11-28 01:00:00|13792.6|13788.6|13847.3|13843.3|13850.4|13846.4|13791.1|13787.1|1299
1669600800000|2022-11-28 02:00:00|13845.8|13841.8|13850.4|13846.4|13866.1|13862.1|13834.8|13830.8|1739
1669604400000|2022-11-28 03:00:00|13847.3|13843.3|13872.3|13868.3|13878.6|13874.6|13847.3|13843.3|792
1669608000000|2022-11-28 04:00:00|13870.8|13866.8|13872.3|13868.3|13884.8|13880.8|13866.1|13862.1|583
1669611600000|2022-11-28 05:00:00|13875.4|13871.4|13892.6|13888.6|13912.9|13908.9|13866.1|13862.1|1046
1669615200000|2022-11-28 06:00:00|13894.2|13890.2|13891.1|13887.1|13900.4|13896.4|13881.7|13877.7|1131
1669618800000|2022-11-28 07:00:00|13894.2|13890.2|13886.4|13882.4|13909.8|13905.8|13862.9|13858.9|1098
1669622400000|2022-11-28 08:00:00|13884.8|13880.8|13872.3|13868.3|13925.4|13921.4|13866.1|13862.1|3046
1669626000000|2022-11-28 09:00:00|13870.8|13866.8|13850.4|13846.4|13883.3|13879.3|13847.3|13843.3|8866
1669629600000|2022-11-28 10:00:00|13852|13848|13844.2|13840.2|13869.2|13865.2|13836.4|13832.4|6185
1669633200000|2022-11-28 11:00:00|13841.1|13837.1|13837.9|13833.9|13841.1|13837.1|13809.8|13805.8|4099
1669636800000|2022-11-28 12:00:00|13839.5|13835.5|13837.9|13833.9|13850.4|13846.4|13822.3|13818.3|9875
1669640400000|2022-11-28 13:00:00|13839.5|13835.5|13841.1|13837.1|13875.4|13871.4|13819.2|13815.2|8209
1669644000000|2022-11-28 14:00:00|13837.9|13833.9|13856.7|13852.7|13884.8|13880.8|13806.7|13802.7|22232
1669647600000|2022-11-28 15:00:00|13855.1|13851.1|13834.8|13830.8|13872.3|13868.3|13812.9|13808.9|20747
1669651200000|2022-11-28 16:00:00|13837.9|13833.9|13816.1|13812.1|13841.1|13837.1|13777|13773|28120
1669654800000|2022-11-28 17:00:00|13812.9|13808.9|13784.8|13780.8|13831.7|13827.7|13784.8|13780.8|19768
1669658400000|2022-11-28 18:00:00|13781.7|13777.7|13781.7|13777.7|13792.6|13788.6|13747.3|13743.3|32693
1669662000000|2022-11-28 19:00:00|13784.8|13780.8|13794.2|13790.2|13806.7|13802.7|13778.6|13774.6|18427
1669665600000|2022-11-28 20:00:00|13797.3|13793.3|13809.8|13805.8|13828.6|13824.6|13791.1|13787.1|12758
1669669200000|2022-11-28 21:00:00|13812.9|13808.9|13834.8|13830.8|13847.3|13843.3|13800.4|13796.4|8057
1669676400000|2022-11-28 23:00:00|13817.6|13813.6|13809.8|13805.8|13825.4|13821.4|13806.7|13802.7|627
1669680000000|2022-11-29 00:00:00|13811.4|13807.4|13800.4|13796.4|13825.4|13821.4|13798.9|13794.9|603
1669683600000|2022-11-29 01:00:00|13803.6|13799.6|13814.5|13810.5|13822.3|13818.3|13787.9|13783.9|668
1669687200000|2022-11-29 02:00:00|13812.9|13808.9|13805.1|13801.1|13816.1|13812.1|13798.9|13794.9|487
1669690800000|2022-11-29 03:00:00|13803.6|13799.6|13784.8|13780.8|13812.9|13808.9|13784.8|13780.8|456
1669694400000|2022-11-29 04:00:00|13781.7|13777.7|13787.9|13783.9|13794.2|13790.2|13769.2|13765.2|931
1669698000000|2022-11-29 05:00:00|13789.5|13785.5|13794.2|13790.2|13794.2|13790.2|13778.6|13774.6|679
1669701600000|2022-11-29 06:00:00|13792.6|13788.6|13825.4|13821.4|13848.9|13844.9|13787.9|13783.9|2015
1669705200000|2022-11-29 07:00:00|13828.6|13824.6|13833.3|13829.3|13845.8|13841.8|13812.9|13808.9|2011
1669708800000|2022-11-29 08:00:00|13834.8|13830.8|13862.9|13858.9|13881.7|13877.7|13834.8|13830.8|3926
1669712400000|2022-11-29 09:00:00|13861.4|13857.4|13844.2|13840.2|13866.1|13862.1|13830.1|13826.1|2029
1669716000000|2022-11-29 10:00:00|13845.8|13841.8|13862.9|13858.9|13875.4|13871.4|13822.3|13818.3|2187
1669719600000|2022-11-29 11:00:00|13866.1|13862.1|13856.7|13852.7|13872.3|13868.3|13844.2|13840.2|2693
1669723200000|2022-11-29 12:00:00|13855.1|13851.1|13839.5|13835.5|13862.9|13858.9|13828.6|13824.6|3040
1669726800000|2022-11-29 13:00:00|13841.1|13837.1|13759.8|13755.8|13841.1|13837.1|13737.9|13733.9|10776
1669730400000|2022-11-29 14:00:00|13758.3|13754.3|13694.2|13690.2|13780.1|13776.1|13644.2|13640.2|18010
1669734000000|2022-11-29 15:00:00|13695.8|13691.8|13744.2|13740.2|13747.3|13743.3|13691.1|13687.1|11135
1669737600000|2022-11-29 16:00:00|13747.3|13743.3|13750.4|13746.4|13769.2|13765.2|13728.6|13724.6|9497
1669741200000|2022-11-29 17:00:00|13747.3|13743.3|13719.2|13715.2|13759.8|13755.8|13703.6|13699.6|7518
1669744800000|2022-11-29 18:00:00|13716.1|13712.1|13694.2|13690.2|13734.8|13730.8|13681.7|13677.7|7599
1669748400000|2022-11-29 19:00:00|13691.1|13687.1|13659.8|13655.8|13694.2|13690.2|13631.7|13627.7|8610
1669752000000|2022-11-29 20:00:00|13662.9|13658.9|13644.2|13640.2|13672.3|13668.3|13637.9|13633.9|7479
1669755600000|2022-11-29 21:00:00|13637.9|13633.9|13644.2|13640.2|13662.9|13658.9|13631.7|13627.7|7520
1669762800000|2022-11-29 23:00:00|13639.5|13635.5|13641.1|13637.1|13656.7|13652.7|13639.5|13635.5|549
1669766400000|2022-11-30 00:00:00|13644.2|13640.2|13662.9|13658.9|13669.2|13665.2|13641.1|13637.1|778
1669770000000|2022-11-30 01:00:00|13661.4|13657.4|13662.9|13658.9|13666.1|13662.1|13647.3|13643.3|749
1669773600000|2022-11-30 02:00:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|355
1669777200000|2022-11-30 03:00:00|13661.4|13657.4|13678.6|13674.6|13678.6|13674.6|13661.4|13657.4|681
1669780800000|2022-11-30 04:00:00|13677|13673|13672.3|13668.3|13680.1|13676.1|13669.2|13665.2|571
1669784400000|2022-11-30 05:00:00|13675.4|13671.4|13672.3|13668.3|13681.7|13677.7|13666.1|13662.1|603
1669788000000|2022-11-30 06:00:00|13669.2|13665.2|13678.6|13674.6|13695.8|13691.8|13669.2|13665.2|915
1669791600000|2022-11-30 07:00:00|13681.7|13677.7|13666.1|13662.1|13691.1|13687.1|13637.9|13633.9|1923
1669795200000|2022-11-30 08:00:00|13669.2|13665.2|13703.6|13699.6|13705.1|13701.1|13659.8|13655.8|1905
1669798800000|2022-11-30 09:00:00|13705.1|13701.1|13675.4|13671.4|13709.8|13705.8|13662.9|13658.9|1202
1669802400000|2022-11-30 10:00:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13637.9|13633.9|1473
1669806000000|2022-11-30 11:00:00|13670.8|13666.8|13684.8|13680.8|13691.1|13687.1|13666.1|13662.1|1208
1669809600000|2022-11-30 12:00:00|13687.9|13683.9|13684.8|13680.8|13702|13698|13678.6|13674.6|2435
1669813200000|2022-11-30 13:00:00|13681.7|13677.7|13572.3|13568.3|13706.7|13702.7|13566.1|13562.1|12602
1669816800000|2022-11-30 14:00:00|13575.4|13571.4|13633.3|13629.3|13634.8|13630.8|13566.1|13562.1|12726
1669820400000|2022-11-30 15:00:00|13631.7|13627.7|13641.1|13637.1|13641.1|13637.1|13559.8|13555.8|13101
1669824000000|2022-11-30 16:00:00|13644.2|13640.2|13647.3|13643.3|13659.8|13655.8|13600.4|13596.4|12162
1669827600000|2022-11-30 17:00:00|13645.8|13641.8|13644.2|13640.2|13662.9|13658.9|13637.9|13633.9|6797
1669831200000|2022-11-30 18:00:00|13647.3|13643.3|13694.2|13690.2|13706.7|13702.7|13609.8|13605.8|11509
1669834800000|2022-11-30 19:00:00|13695.8|13691.8|13634.8|13630.8|13725.4|13721.4|13628.6|13624.6|22051
1669838400000|2022-11-30 20:00:00|13637.9|13633.9|13722.3|13718.3|13722.3|13718.3|13622.3|13618.3|33671
1669842000000|2022-11-30 21:00:00|13725.4|13721.4|13794.2|13790.2|13822.3|13818.3|13725.4|13721.4|33007
1669849200000|2022-11-30 23:00:00|13787.9|13783.9|13764.5|13760.5|13806.7|13802.7|13759.8|13755.8|1814
1669852800000|2022-12-01 00:00:00|13766.1|13762.1|13762.9|13758.9|13769.2|13765.2|13747.3|13743.3|1233
1669856400000|2022-12-01 01:00:00|13761.4|13757.4|13759.8|13755.8|13775.4|13771.4|13759.8|13755.8|1374
1669860000000|2022-12-01 02:00:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13731.7|13727.7|1860
1669863600000|2022-12-01 03:00:00|13753.6|13749.6|13753.6|13749.6|13759.8|13755.8|13747.3|13743.3|1737
1669867200000|2022-12-01 04:00:00|13752|13748|13781.7|13777.7|13784.8|13780.8|13750.4|13746.4|1074
1669870800000|2022-12-01 05:00:00|13780.1|13776.1|13778.6|13774.6|13791.1|13787.1|13766.1|13762.1|984
1669874400000|2022-12-01 06:00:00|13780.1|13776.1|13781.7|13777.7|13787.9|13783.9|13775.4|13771.4|788
1669878000000|2022-12-01 07:00:00|13784.8|13780.8|13803.6|13799.6|13825.4|13821.4|13784.8|13780.8|2484
1669881600000|2022-12-01 08:00:00|13800.4|13796.4|13806.7|13802.7|13825.4|13821.4|13789.5|13785.5|4172
1669885200000|2022-12-01 09:00:00|13808.3|13804.3|13828.6|13824.6|13834.8|13830.8|13791.1|13787.1|1989
1669888800000|2022-12-01 10:00:00|13825.4|13821.4|13856.7|13852.7|13858.3|13854.3|13822.3|13818.3|3710
1669892400000|2022-12-01 11:00:00|13855.1|13851.1|13881.7|13877.7|13887.9|13883.9|13853.6|13849.6|3206
1669896000000|2022-12-01 12:00:00|13884.8|13880.8|13934.8|13930.8|13956.7|13952.7|13875.4|13871.4|7341
1669899600000|2022-12-01 13:00:00|13931.7|13927.7|13909.8|13905.8|13991.1|13987.1|13889.5|13885.5|13693
1669903200000|2022-12-01 14:00:00|13908.3|13904.3|13858.3|13854.3|13931.7|13927.7|13803.6|13799.6|14695
1669906800000|2022-12-01 15:00:00|13878.6|13874.6|13869.2|13865.2|13878.6|13874.6|13803.6|13799.6|13451
1669910400000|2022-12-01 16:00:00|13867.6|13863.6|13953.6|13949.6|13956.7|13952.7|13862.9|13858.9|9425
1669914000000|2022-12-01 17:00:00|13950.4|13946.4|13991.1|13987.1|14000.4|13996.4|13928.6|13924.6|6902
1669917600000|2022-12-01 18:00:00|13989.5|13985.5|13975.4|13971.4|14006.7|14002.7|13966.1|13962.1|7984
1669921200000|2022-12-01 19:00:00|13972.3|13968.3|14066.1|14062.1|14072.3|14068.3|13972.3|13968.3|12007
1669924800000|2022-12-01 20:00:00|14062.9|14058.9|14134.8|14130.8|14137.9|14133.9|14044.2|14040.2|12666
1669928400000|2022-12-01 21:00:00|14131.7|14127.7|14141.1|14137.1|14150.4|14146.4|14112.9|14108.9|9053
1669935600000|2022-12-01 23:00:00|14134.8|14130.8|14130.1|14126.1|14136.4|14132.4|14119.2|14115.2|818
1669939200000|2022-12-02 00:00:00|14131.7|14127.7|14094.2|14090.2|14137.9|14133.9|14091.1|14087.1|940
1669942800000|2022-12-02 01:00:00|14092.6|14088.6|14087.9|14083.9|14095.8|14091.8|14073.9|14069.9|705
1669946400000|2022-12-02 02:00:00|14089.5|14085.5|14069.2|14065.2|14091.1|14087.1|14066.1|14062.1|654
1669950000000|2022-12-02 03:00:00|14067.6|14063.6|14059.8|14055.8|14072.3|14068.3|14056.7|14052.7|714
1669953600000|2022-12-02 04:00:00|14056.7|14052.7|14044.2|14040.2|14058.3|14054.3|14037.9|14033.9|1142
1669957200000|2022-12-02 05:00:00|14042.6|14038.6|14048.9|14044.9|14053.6|14049.6|14041.1|14037.1|643
1669960800000|2022-12-02 06:00:00|14047.3|14043.3|14066.1|14062.1|14069.2|14065.2|14047.3|14043.3|505
1669964400000|2022-12-02 07:00:00|14067.6|14063.6|14072.3|14068.3|14097.3|14093.3|14059.8|14055.8|1434
1669968000000|2022-12-02 08:00:00|14069.2|14065.2|14131.7|14127.7|14131.7|14127.7|14069.2|14065.2|3758
1669971600000|2022-12-02 09:00:00|14130.1|14126.1|14075.4|14071.4|14131.7|14127.7|14069.2|14065.2|3207
1669975200000|2022-12-02 10:00:00|14072.3|14068.3|14094.2|14090.2|14103.6|14099.6|14058.3|14054.3|2477
1669978800000|2022-12-02 11:00:00|14091.1|14087.1|14103.6|14099.6|14112.9|14108.9|14091.1|14087.1|1895
1669982400000|2022-12-02 12:00:00|14100.4|14096.4|14106.7|14102.7|14119.2|14115.2|14072.3|14068.3|5507
1669986000000|2022-12-02 13:00:00|14103.6|14099.6|14034.8|14030.8|14134.8|14130.8|13909.8|13905.8|20529
1669989600000|2022-12-02 14:00:00|14031.7|14027.7|14006.7|14002.7|14094.2|14090.2|13978.6|13974.6|25135
1669993200000|2022-12-02 15:00:00|14008.3|14004.3|14059.8|14055.8|14091.1|14087.1|14006.7|14002.7|11588
1669996800000|2022-12-02 16:00:00|14056.7|14052.7|14119.2|14115.2|14134.8|14130.8|14041.1|14037.1|9685
1670000400000|2022-12-02 17:00:00|14116.1|14112.1|14159.8|14155.8|14172.3|14168.3|14112.9|14108.9|8664
1670004000000|2022-12-02 18:00:00|14162.9|14158.9|14181.7|14177.7|14187.9|14183.9|14147.3|14143.3|8978
1670007600000|2022-12-02 19:00:00|14184.8|14180.8|14237.9|14233.9|14247.3|14243.3|14178.6|14174.6|10562
1670011200000|2022-12-02 20:00:00|14239.5|14235.5|14300.4|14296.4|14300.4|14296.4|14212.9|14208.9|10590
1670014800000|2022-12-02 21:00:00|14297.3|14293.3|14256.7|14252.7|14316.1|14312.1|14253.6|14249.6|6404
1670194800000|2022-12-04 23:00:00|14225.4|14221.4|14208.3|14204.3|14231.7|14227.7|14194.2|14190.2|687
1670198400000|2022-12-05 00:00:00|14209.8|14205.8|14169.2|14165.2|14209.8|14205.8|14159.8|14155.8|895
1670202000000|2022-12-05 01:00:00|14172.3|14168.3|14178.6|14174.6|14194.2|14190.2|14162.9|14158.9|744
1670205600000|2022-12-05 02:00:00|14175.4|14171.4|14173.9|14169.9|14183.3|14179.3|14166.1|14162.1|709
1670209200000|2022-12-05 03:00:00|14175.4|14171.4|14181.7|14177.7|14187.9|14183.9|14159.8|14155.8|814
1670212800000|2022-12-05 04:00:00|14180.1|14176.1|14194.2|14190.2|14194.2|14190.2|14172.3|14168.3|904
1670216400000|2022-12-05 05:00:00|14192.6|14188.6|14186.4|14182.4|14195.8|14191.8|14184.8|14180.8|441
1670220000000|2022-12-05 06:00:00|14187.9|14183.9|14194.2|14190.2|14197.3|14193.3|14175.4|14171.4|602
1670223600000|2022-12-05 07:00:00|14191.1|14187.1|14209.8|14205.8|14212.9|14208.9|14173.9|14169.9|2770
1670227200000|2022-12-05 08:00:00|14212.9|14208.9|14219.2|14215.2|14253.6|14249.6|14205.1|14201.1|3184
1670230800000|2022-12-05 09:00:00|14222.3|14218.3|14253.6|14249.6|14256.7|14252.7|14203.6|14199.6|2142
1670234400000|2022-12-05 10:00:00|14256.7|14252.7|14259.8|14255.8|14275.4|14271.4|14250.4|14246.4|2138
1670238000000|2022-12-05 11:00:00|14262.9|14258.9|14253.6|14249.6|14278.6|14274.6|14253.6|14249.6|1805
1670241600000|2022-12-05 12:00:00|14255.1|14251.1|14250.4|14246.4|14291.1|14287.1|14234.8|14230.8|3582
1670245200000|2022-12-05 13:00:00|14248.9|14244.9|14166.1|14162.1|14252|14248|14153.6|14149.6|8898
1670248800000|2022-12-05 14:00:00|14167.6|14163.6|14152|14148|14187.9|14183.9|14106.7|14102.7|10560
1670252400000|2022-12-05 15:00:00|14119.2|14115.2|14134.8|14130.8|14137.9|14133.9|14025.4|14021.4|13286
1670256000000|2022-12-05 16:00:00|14137.9|14133.9|14122.3|14118.3|14153.6|14149.6|14106.7|14102.7|6800
1670259600000|2022-12-05 17:00:00|14125.4|14121.4|14097.3|14093.3|14125.4|14121.4|14091.1|14087.1|4745
1670263200000|2022-12-05 18:00:00|14094.2|14090.2|14081.7|14077.7|14106.7|14102.7|14075.4|14071.4|4858
1670266800000|2022-12-05 19:00:00|14078.6|14074.6|14109.8|14105.8|14112.9|14108.9|14072.3|14068.3|6348
1670270400000|2022-12-05 20:00:00|14112.9|14108.9|14116.1|14112.1|14128.6|14124.6|14081.7|14077.7|8533
1670274000000|2022-12-05 21:00:00|14119.2|14115.2|14178.6|14174.6|14187.9|14183.9|14116.1|14112.1|8215
1670281200000|2022-12-05 23:00:00|14170.8|14166.8|14159.8|14155.8|14172.3|14168.3|14158.3|14154.3|378
1670284800000|2022-12-06 00:00:00|14161.4|14157.4|14181.7|14177.7|14187.9|14183.9|14156.7|14152.7|444
1670288400000|2022-12-06 01:00:00|14183.3|14179.3|14187.9|14183.9|14197.3|14193.3|14175.4|14171.4|671
1670292000000|2022-12-06 02:00:00|14191.1|14187.1|14184.8|14180.8|14191.1|14187.1|14178.6|14174.6|708
1670295600000|2022-12-06 03:00:00|14183.3|14179.3|14187.9|14183.9|14194.2|14190.2|14169.2|14165.2|507
1670299200000|2022-12-06 04:00:00|14184.8|14180.8|14166.1|14162.1|14187.9|14183.9|14162.9|14158.9|326
1670302800000|2022-12-06 05:00:00|14162.9|14158.9|14153.6|14149.6|14170.8|14166.8|14147.3|14143.3|606
1670306400000|2022-12-06 06:00:00|14152|14148|14141.1|14137.1|14153.6|14149.6|14125.4|14121.4|863
1670310000000|2022-12-06 07:00:00|14139.5|14135.5|14122.3|14118.3|14144.2|14140.2|14116.1|14112.1|1886
1670313600000|2022-12-06 08:00:00|14120.8|14116.8|14172.3|14168.3|14175.4|14171.4|14117.6|14113.6|1829
1670317200000|2022-12-06 09:00:00|14170.8|14166.8|14141.1|14137.1|14175.4|14171.4|14141.1|14137.1|1356
1670320800000|2022-12-06 10:00:00|14144.2|14140.2|14170.8|14166.8|14178.6|14174.6|14141.1|14137.1|876
1670324400000|2022-12-06 11:00:00|14169.2|14165.2|14219.2|14215.2|14231.7|14227.7|14166.1|14162.1|2588
1670328000000|2022-12-06 12:00:00|14216.1|14212.1|14228.6|14224.6|14256.7|14252.7|14216.1|14212.1|3177
1670331600000|2022-12-06 13:00:00|14225.4|14221.4|14262.9|14258.9|14287.9|14283.9|14209.8|14205.8|7033
1670335200000|2022-12-06 14:00:00|14266.1|14262.1|14203.6|14199.6|14272.3|14268.3|14200.4|14196.4|9012
1670338800000|2022-12-06 15:00:00|14200.4|14196.4|14219.2|14215.2|14259.8|14255.8|14191.1|14187.1|9951
1670342400000|2022-12-06 16:00:00|14222.3|14218.3|14244.2|14240.2|14259.8|14255.8|14208.3|14204.3|5620
1670346000000|2022-12-06 17:00:00|14241.1|14237.1|14216.1|14212.1|14250.4|14246.4|14209.8|14205.8|5269
1670349600000|2022-12-06 18:00:00|14212.9|14208.9|14241.1|14237.1|14244.2|14240.2|14206.7|14202.7|4048
1670353200000|2022-12-06 19:00:00|14244.2|14240.2|14331.7|14327.7|14334.8|14330.8|14244.2|14240.2|9813
1670356800000|2022-12-06 20:00:00|14334.8|14330.8|14291.1|14287.1|14337.9|14333.9|14278.6|14274.6|7639
1670360400000|2022-12-06 21:00:00|14287.9|14283.9|14272.3|14268.3|14306.7|14302.7|14250.4|14246.4|5982
1670367600000|2022-12-06 23:00:00|14283.3|14279.3|14256.7|14252.7|14291.1|14287.1|14256.7|14252.7|730
1670371200000|2022-12-07 00:00:00|14255.1|14251.1|14250.4|14246.4|14259.8|14255.8|14239.5|14235.5|823
1670374800000|2022-12-07 01:00:00|14252|14248|14242.6|14238.6|14256.7|14252.7|14228.6|14224.6|1053
1670378400000|2022-12-07 02:00:00|14244.2|14240.2|14228.6|14224.6|14245.8|14241.8|14228.6|14224.6|479
1670382000000|2022-12-07 03:00:00|14231.7|14227.7|14234.8|14230.8|14237.9|14233.9|14219.2|14215.2|863
1670385600000|2022-12-07 04:00:00|14231.7|14227.7|14231.7|14227.7|14241.1|14237.1|14225.4|14221.4|591
1670389200000|2022-12-07 05:00:00|14233.3|14229.3|14231.7|14227.7|14234.8|14230.8|14222.3|14218.3|322
1670392800000|2022-12-07 06:00:00|14234.8|14230.8|14262.9|14258.9|14262.9|14258.9|14233.3|14229.3|862
1670396400000|2022-12-07 07:00:00|14264.5|14260.5|14303.6|14299.6|14322.3|14318.3|14262.9|14258.9|2274
1670400000000|2022-12-07 08:00:00|14302|14298|14319.2|14315.2|14325.4|14321.4|14272.3|14268.3|2442
1670403600000|2022-12-07 09:00:00|14322.3|14318.3|14303.6|14299.6|14325.4|14321.4|14284.8|14280.8|1541
1670407200000|2022-12-07 10:00:00|14302|14298|14281.7|14277.7|14312.9|14308.9|14278.6|14274.6|1550
1670410800000|2022-12-07 11:00:00|14283.3|14279.3|14272.3|14268.3|14300.4|14296.4|14272.3|14268.3|2054
1670414400000|2022-12-07 12:00:00|14273.9|14269.9|14247.3|14243.3|14284.8|14280.8|14244.2|14240.2|2384
1670418000000|2022-12-07 13:00:00|14244.2|14240.2|14431.7|14427.7|14466.1|14462.1|14225.4|14221.4|15468
1670421600000|2022-12-07 14:00:00|14434.8|14430.8|14503.6|14499.6|14512.9|14508.9|14425.4|14421.4|19733
1670425200000|2022-12-07 15:00:00|14494.2|14490.2|14519.2|14515.2|14597.3|14593.3|14466.1|14462.1|24039
1670428800000|2022-12-07 16:00:00|14517.6|14513.6|14511.4|14507.4|14519.2|14515.2|14456.7|14452.7|13837
1670432400000|2022-12-07 17:00:00|14509.8|14505.8|14572.3|14568.3|14572.3|14568.3|14505.1|14501.1|10576
1670436000000|2022-12-07 18:00:00|14573.9|14569.9|14572.3|14568.3|14581.7|14577.7|14553.6|14549.6|9260
1670439600000|2022-12-07 19:00:00|14575.4|14571.4|14631.7|14627.7|14637.9|14633.9|14572.3|14568.3|13263
1670443200000|2022-12-07 20:00:00|14634.8|14630.8|14606.7|14602.7|14634.8|14630.8|14591.1|14587.1|9900
1670446800000|2022-12-07 21:00:00|14603.6|14599.6|14581.7|14577.7|14619.2|14615.2|14572.3|14568.3|5034
1670454000000|2022-12-07 23:00:00|14566.1|14562.1|14575.4|14571.4|14581.7|14577.7|14562.9|14558.9|692
1670457600000|2022-12-08 00:00:00|14573.9|14569.9|14541.1|14537.1|14575.4|14571.4|14531.7|14527.7|1042
1670461200000|2022-12-08 01:00:00|14537.9|14533.9|14556.7|14552.7|14559.8|14555.8|14519.2|14515.2|1663
1670464800000|2022-12-08 02:00:00|14559.8|14555.8|14558.3|14554.3|14570.8|14566.8|14556.7|14552.7|443
1670468400000|2022-12-08 03:00:00|14556.7|14552.7|14553.6|14549.6|14562.9|14558.9|14550.4|14546.4|642
1670472000000|2022-12-08 04:00:00|14556.7|14552.7|14537.9|14533.9|14556.7|14552.7|14534.8|14530.8|651
1670475600000|2022-12-08 05:00:00|14534.8|14530.8|14553.6|14549.6|14553.6|14549.6|14534.8|14530.8|495
1670479200000|2022-12-08 06:00:00|14555.1|14551.1|14584.8|14580.8|14587.9|14583.9|14555.1|14551.1|876
1670482800000|2022-12-08 07:00:00|14578.6|14574.6|14611.4|14607.4|14628.6|14624.6|14578.6|14574.6|2712
1670486400000|2022-12-08 08:00:00|14612.9|14608.9|14591.1|14587.1|14619.2|14615.2|14573.9|14569.9|2451
1670490000000|2022-12-08 09:00:00|14589.5|14585.5|14597.3|14593.3|14600.4|14596.4|14575.4|14571.4|1879
1670493600000|2022-12-08 10:00:00|14600.4|14596.4|14609.8|14605.8|14627|14623|14600.4|14596.4|1913
1670497200000|2022-12-08 11:00:00|14606.7|14602.7|14594.2|14590.2|14617.6|14613.6|14591.1|14587.1|980
1670500800000|2022-12-08 12:00:00|14597.3|14593.3|14566.1|14562.1|14603.6|14599.6|14550.4|14546.4|3800
1670504400000|2022-12-08 13:00:00|14569.2|14565.2|14503.6|14499.6|14572.3|14568.3|14478.6|14474.6|11042
1670508000000|2022-12-08 14:00:00|14502|14498|14544.2|14540.2|14547.3|14543.3|14478.6|14474.6|11698
1670511600000|2022-12-08 15:00:00|14541.1|14537.1|14597.3|14593.3|14608.3|14604.3|14525.4|14521.4|11473
1670515200000|2022-12-08 16:00:00|14594.2|14590.2|14559.8|14555.8|14603.6|14599.6|14537.9|14533.9|8822
1670518800000|2022-12-08 17:00:00|14556.7|14552.7|14520.8|14516.8|14573.9|14569.9|14519.2|14515.2|4836
1670522400000|2022-12-08 18:00:00|14522.3|14518.3|14531.7|14527.7|14547.3|14543.3|14519.2|14515.2|3552
1670526000000|2022-12-08 19:00:00|14528.6|14524.6|14522.3|14518.3|14534.8|14530.8|14509.8|14505.8|6543
1670529600000|2022-12-08 20:00:00|14519.2|14515.2|14559.8|14555.8|14584.8|14580.8|14516.1|14512.1|11650
1670533200000|2022-12-08 21:00:00|14558.3|14554.3|14572.3|14568.3|14578.6|14574.6|14547.3|14543.3|6255
1670540400000|2022-12-08 23:00:00|14570.8|14566.8|14559.8|14555.8|14577|14573|14559.8|14555.8|250
1670544000000|2022-12-09 00:00:00|14561.4|14557.4|14583.3|14579.3|14584.8|14580.8|14561.4|14557.4|516
1670547600000|2022-12-09 01:00:00|14581.7|14577.7|14606.7|14602.7|14606.7|14602.7|14577|14573|588
1670551200000|2022-12-09 02:00:00|14603.6|14599.6|14619.2|14615.2|14620.8|14616.8|14600.4|14596.4|510
1670554800000|2022-12-09 03:00:00|14616.1|14612.1|14631.7|14627.7|14631.7|14627.7|14616.1|14612.1|534
1670558400000|2022-12-09 04:00:00|14628.6|14624.6|14634.8|14630.8|14644.2|14640.2|14628.6|14624.6|488
1670562000000|2022-12-09 05:00:00|14631.7|14627.7|14631.7|14627.7|14634.8|14630.8|14625.4|14621.4|292
1670565600000|2022-12-09 06:00:00|14633.3|14629.3|14631.7|14627.7|14637.9|14633.9|14628.6|14624.6|452
1670569200000|2022-12-09 07:00:00|14628.6|14624.6|14594.2|14590.2|14636.4|14632.4|14587.9|14583.9|1912
1670572800000|2022-12-09 08:00:00|14591.1|14587.1|14572.3|14568.3|14594.2|14590.2|14537.9|14533.9|3604
1670576400000|2022-12-09 09:00:00|14575.4|14571.4|14519.2|14515.2|14578.6|14574.6|14519.2|14515.2|2898
1670580000000|2022-12-09 10:00:00|14520.8|14516.8|14534.8|14530.8|14569.2|14565.2|14519.2|14515.2|1847
1670583600000|2022-12-09 11:00:00|14537.9|14533.9|14531.7|14527.7|14537.9|14533.9|14509.8|14505.8|1853
1670587200000|2022-12-09 12:00:00|14534.8|14530.8|14547.3|14543.3|14550.4|14546.4|14512.9|14508.9|3235
1670590800000|2022-12-09 13:00:00|14544.2|14540.2|14500.4|14496.4|14566.1|14562.1|14423.9|14419.9|12879
1670594400000|2022-12-09 14:00:00|14503.6|14499.6|14430.1|14426.1|14506.7|14502.7|14372.3|14368.3|14915
1670598000000|2022-12-09 15:00:00|14436.4|14432.4|14356.7|14352.7|14439.5|14435.5|14322.3|14318.3|14852
1670601600000|2022-12-09 16:00:00|14355.1|14351.1|14347.3|14343.3|14366.1|14362.1|14319.2|14315.2|7163
1670605200000|2022-12-09 17:00:00|14345.8|14341.8|14303.6|14299.6|14362.9|14358.9|14298.9|14294.9|5329
1670608800000|2022-12-09 18:00:00|14300.4|14296.4|14303.6|14299.6|14309.8|14305.8|14281.7|14277.7|4130
1670612400000|2022-12-09 19:00:00|14306.7|14302.7|14272.3|14268.3|14316.1|14312.1|14272.3|14268.3|8096
1670616000000|2022-12-09 20:00:00|14269.2|14265.2|14184.8|14180.8|14281.7|14277.7|14184.8|14180.8|10772
1670619600000|2022-12-09 21:00:00|14187.9|14183.9|14242.6|14238.6|14242.6|14238.6|14187.9|14183.9|4774
1670799600000|2022-12-11 23:00:00|14223.9|14219.9|14248.9|14244.9|14259.8|14255.8|14217.6|14213.6|1225
1670803200000|2022-12-12 00:00:00|14247.3|14243.3|14231.7|14227.7|14259.8|14255.8|14228.6|14224.6|1290
1670806800000|2022-12-12 01:00:00|14228.6|14224.6|14247.3|14243.3|14253.6|14249.6|14227|14223|724
1670810400000|2022-12-12 02:00:00|14245.8|14241.8|14297.3|14293.3|14297.3|14293.3|14242.6|14238.6|904
1670814000000|2022-12-12 03:00:00|14300.4|14296.4|14300.4|14296.4|14328.6|14324.6|14297.3|14293.3|1118
1670817600000|2022-12-12 04:00:00|14297.3|14293.3|14312.9|14308.9|14325.4|14321.4|14297.3|14293.3|713
1670821200000|2022-12-12 05:00:00|14309.8|14305.8|14320.8|14316.8|14325.4|14321.4|14303.6|14299.6|591
1670824800000|2022-12-12 06:00:00|14319.2|14315.2|14341.1|14337.1|14347.3|14343.3|14309.8|14305.8|1462
1670828400000|2022-12-12 07:00:00|14337.9|14333.9|14353.6|14349.6|14356.7|14352.7|14319.2|14315.2|1895
1670832000000|2022-12-12 08:00:00|14355.1|14351.1|14355.1|14351.1|14364.5|14360.5|14328.6|14324.6|2544
1670835600000|2022-12-12 09:00:00|14353.6|14349.6|14341.1|14337.1|14359.8|14355.8|14316.1|14312.1|1429
1670839200000|2022-12-12 10:00:00|14337.9|14333.9|14369.2|14365.2|14378.6|14374.6|14337.9|14333.9|1471
1670842800000|2022-12-12 11:00:00|14370.8|14366.8|14375.4|14371.4|14391.1|14387.1|14362.9|14358.9|1287
1670846400000|2022-12-12 12:00:00|14377|14373|14352|14348|14381.7|14377.7|14350.4|14346.4|2552
1670850000000|2022-12-12 13:00:00|14353.6|14349.6|14400.4|14396.4|14403.6|14399.6|14344.2|14340.2|5411
1670853600000|2022-12-12 14:00:00|14398.9|14394.9|14312.9|14308.9|14428.6|14424.6|14312.9|14308.9|9895
1670857200000|2022-12-12 15:00:00|14314.5|14310.5|14303.6|14299.6|14316.1|14312.1|14262.9|14258.9|9352
1670860800000|2022-12-12 16:00:00|14302|14298|14269.2|14265.2|14306.7|14302.7|14241.1|14237.1|6564
1670864400000|2022-12-12 17:00:00|14270.8|14266.8|14275.4|14271.4|14303.6|14299.6|14262.9|14258.9|6554
1670868000000|2022-12-12 18:00:00|14272.3|14268.3|14244.2|14240.2|14278.6|14274.6|14184.8|14180.8|6157
1670871600000|2022-12-12 19:00:00|14247.3|14243.3|14237.9|14233.9|14250.4|14246.4|14219.2|14215.2|5857
1670875200000|2022-12-12 20:00:00|14234.8|14230.8|14244.2|14240.2|14253.6|14249.6|14212.9|14208.9|8062
1670878800000|2022-12-12 21:00:00|14241.1|14237.1|14239.5|14235.5|14244.2|14240.2|14217.6|14213.6|6085
1670886000000|2022-12-12 23:00:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14225.4|14221.4|205
1670889600000|2022-12-13 00:00:00|14244.2|14240.2|14253.6|14249.6|14256.7|14252.7|14244.2|14240.2|436
1670893200000|2022-12-13 01:00:00|14256.7|14252.7|14253.6|14249.6|14266.1|14262.1|14247.3|14243.3|499
1670896800000|2022-12-13 02:00:00|14255.1|14251.1|14256.7|14252.7|14259.8|14255.8|14247.3|14243.3|311
1670900400000|2022-12-13 03:00:00|14258.3|14254.3|14250.4|14246.4|14266.1|14262.1|14250.4|14246.4|406
1670904000000|2022-12-13 04:00:00|14248.9|14244.9|14231.7|14227.7|14253.6|14249.6|14231.7|14227.7|375
1670907600000|2022-12-13 05:00:00|14234.8|14230.8|14247.3|14243.3|14247.3|14243.3|14234.8|14230.8|611
1670911200000|2022-12-13 06:00:00|14244.2|14240.2|14261.4|14257.4|14266.1|14262.1|14241.1|14237.1|1312
1670914800000|2022-12-13 07:00:00|14259.8|14255.8|14269.2|14265.2|14291.1|14287.1|14247.3|14243.3|1402
1670918400000|2022-12-13 08:00:00|14272.3|14268.3|14281.7|14277.7|14287.9|14283.9|14228.6|14224.6|2394
1670922000000|2022-12-13 09:00:00|14284.8|14280.8|14273.9|14269.9|14287.9|14283.9|14241.1|14237.1|1862
1670925600000|2022-12-13 10:00:00|14275.4|14271.4|14312.9|14308.9|14312.9|14308.9|14256.7|14252.7|2137
1670929200000|2022-12-13 11:00:00|14309.8|14305.8|14331.7|14327.7|14331.7|14327.7|14300.4|14296.4|1828
1670932800000|2022-12-13 12:00:00|14328.6|14324.6|14341.1|14337.1|14344.2|14340.2|14312.9|14308.9|3779
1670936400000|2022-12-13 13:00:00|14339.5|14335.5|14416.1|14412.1|14583.3|14579.3|14297.3|14293.3|18962
1670940000000|2022-12-13 14:00:00|14412.9|14408.9|14534.8|14530.8|14552|14548|14380.1|14376.1|18786
1670943600000|2022-12-13 15:00:00|14536.4|14532.4|14478.6|14474.6|14541.1|14537.1|14437.9|14433.9|15789
1670947200000|2022-12-13 16:00:00|14481.7|14477.7|14437.9|14433.9|14487.9|14483.9|14412.9|14408.9|11453
1670950800000|2022-12-13 17:00:00|14439.5|14435.5|14491.1|14487.1|14503.6|14499.6|14428.6|14424.6|14296
1670954400000|2022-12-13 18:00:00|14489.5|14485.5|14416.1|14412.1|14491.1|14487.1|14394.2|14390.2|14120
1670958000000|2022-12-13 19:00:00|14412.9|14408.9|14400.4|14396.4|14422.3|14418.3|14362.9|14358.9|11916
1670961600000|2022-12-13 20:00:00|14397.3|14393.3|14384.8|14380.8|14400.4|14396.4|14350.4|14346.4|9683
1670965200000|2022-12-13 21:00:00|14386.4|14382.4|14381.7|14377.7|14394.2|14390.2|14362.9|14358.9|5873
1670972400000|2022-12-13 23:00:00|14383.3|14379.3|14391.1|14387.1|14400.4|14396.4|14378.6|14374.6|286
1670976000000|2022-12-14 00:00:00|14394.2|14390.2|14397.3|14393.3|14403.6|14399.6|14384.8|14380.8|655
1670979600000|2022-12-14 01:00:00|14398.9|14394.9|14409.8|14405.8|14425.4|14421.4|14398.9|14394.9|540
1670983200000|2022-12-14 02:00:00|14406.7|14402.7|14412.9|14408.9|14416.1|14412.1|14406.7|14402.7|331
1670986800000|2022-12-14 03:00:00|14409.8|14405.8|14422.3|14418.3|14431.7|14427.7|14406.7|14402.7|555
1670990400000|2022-12-14 04:00:00|14425.4|14421.4|14412.9|14408.9|14425.4|14421.4|14406.7|14402.7|503
1670994000000|2022-12-14 05:00:00|14409.8|14405.8|14431.7|14427.7|14433.3|14429.3|14409.8|14405.8|603
1670997600000|2022-12-14 06:00:00|14430.1|14426.1|14444.2|14440.2|14450.4|14446.4|14428.6|14424.6|796
1671001200000|2022-12-14 07:00:00|14445.8|14441.8|14466.1|14462.1|14481.7|14477.7|14437.9|14433.9|1532
1671004800000|2022-12-14 08:00:00|14469.2|14465.2|14425.4|14421.4|14478.6|14474.6|14425.4|14421.4|2225
1671008400000|2022-12-14 09:00:00|14422.3|14418.3|14394.2|14390.2|14422.3|14418.3|14378.6|14374.6|2667
1671012000000|2022-12-14 10:00:00|14395.8|14391.8|14366.1|14362.1|14400.4|14396.4|14359.8|14355.8|2065
1671015600000|2022-12-14 11:00:00|14362.9|14358.9|14369.2|14365.2|14375.4|14371.4|14353.6|14349.6|1469
1671019200000|2022-12-14 12:00:00|14366.1|14362.1|14347.3|14343.3|14366.1|14362.1|14328.6|14324.6|3137
1671022800000|2022-12-14 13:00:00|14345.8|14341.8|14341.1|14337.1|14373.9|14369.9|14322.3|14318.3|6576
1671026400000|2022-12-14 14:00:00|14342.6|14338.6|14416.1|14412.1|14431.7|14427.7|14341.1|14337.1|10644
1671030000000|2022-12-14 15:00:00|14417.6|14413.6|14406.7|14402.7|14422.3|14418.3|14359.8|14355.8|14558
1671033600000|2022-12-14 16:00:00|14403.6|14399.6|14319.2|14315.2|14409.8|14405.8|14312.9|14308.9|10262
1671037200000|2022-12-14 17:00:00|14320.8|14316.8|14294.2|14290.2|14347.3|14343.3|14287.9|14283.9|4480
1671040800000|2022-12-14 18:00:00|14295.8|14291.8|14305.1|14301.1|14319.2|14315.2|14278.6|14274.6|7061
1671044400000|2022-12-14 19:00:00|14314.5|14310.5|14366.1|14362.1|14397.3|14393.3|14277|14273|13153
1671048000000|2022-12-14 20:00:00|14369.2|14365.2|14441.1|14437.1|14462.9|14458.9|14362.9|14358.9|9563
1671051600000|2022-12-14 21:00:00|14437.9|14433.9|14391.1|14387.1|14441.1|14437.1|14381.7|14377.7|3749
1671058800000|2022-12-14 23:00:00|14395.8|14391.8|14384.8|14380.8|14398.9|14394.9|14381.7|14377.7|510
1671062400000|2022-12-15 00:00:00|14386.4|14382.4|14366.1|14362.1|14387.9|14383.9|14359.8|14355.8|631
1671066000000|2022-12-15 01:00:00|14362.9|14358.9|14362.9|14358.9|14378.6|14374.6|14359.8|14355.8|544
1671069600000|2022-12-15 02:00:00|14361.4|14357.4|14359.8|14355.8|14366.1|14362.1|14341.1|14337.1|591
1671073200000|2022-12-15 03:00:00|14361.4|14357.4|14394.2|14390.2|14394.2|14390.2|14356.7|14352.7|636
1671076800000|2022-12-15 04:00:00|14397.3|14393.3|14377|14373|14397.3|14393.3|14375.4|14371.4|370
1671080400000|2022-12-15 05:00:00|14378.6|14374.6|14419.2|14415.2|14419.2|14415.2|14372.3|14368.3|751
1671084000000|2022-12-15 06:00:00|14417.6|14413.6|14416.1|14412.1|14422.3|14418.3|14400.4|14396.4|692
1671087600000|2022-12-15 07:00:00|14414.5|14410.5|14392.6|14388.6|14414.5|14410.5|14375.4|14371.4|1577
1671091200000|2022-12-15 08:00:00|14394.2|14390.2|14375.4|14371.4|14431.7|14427.7|14372.3|14368.3|2282
1671094800000|2022-12-15 09:00:00|14378.6|14374.6|14425.4|14421.4|14425.4|14421.4|14372.3|14368.3|1562
1671098400000|2022-12-15 10:00:00|14428.6|14424.6|14406.7|14402.7|14434.8|14430.8|14403.6|14399.6|1058
1671102000000|2022-12-15 11:00:00|14403.6|14399.6|14425.4|14421.4|14434.8|14430.8|14397.3|14393.3|1290
1671105600000|2022-12-15 12:00:00|14423.9|14419.9|14400.4|14396.4|14437.9|14433.9|14391.1|14387.1|2714
1671109200000|2022-12-15 13:00:00|14402|14398|14516.1|14512.1|14541.1|14537.1|14309.8|14305.8|12110
1671112800000|2022-12-15 14:00:00|14519.2|14515.2|14519.2|14515.2|14553.6|14549.6|14461.4|14457.4|9307
1671116400000|2022-12-15 15:00:00|14517.6|14513.6|14562.9|14558.9|14569.2|14565.2|14472.3|14468.3|12768
1671120000000|2022-12-15 16:00:00|14561.4|14557.4|14537.9|14533.9|14584.8|14580.8|14516.1|14512.1|8723
1671123600000|2022-12-15 17:00:00|14541.1|14537.1|14587.9|14583.9|14591.1|14587.1|14541.1|14537.1|4003
1671127200000|2022-12-15 18:00:00|14584.8|14580.8|14537.9|14533.9|14591.1|14587.1|14534.8|14530.8|3959
1671130800000|2022-12-15 19:00:00|14534.8|14530.8|14491.1|14487.1|14541.1|14537.1|14484.8|14480.8|5847
1671134400000|2022-12-15 20:00:00|14492.6|14488.6|14500.4|14496.4|14516.1|14512.1|14481.7|14477.7|4779
1671138000000|2022-12-15 21:00:00|14497.3|14493.3|14487.9|14483.9|14497.3|14493.3|14466.1|14462.1|5727
1671145200000|2022-12-15 23:00:00|14480.1|14476.1|14462.9|14458.9|14486.4|14482.4|14459.8|14455.8|309
1671148800000|2022-12-16 00:00:00|14464.5|14460.5|14472.3|14468.3|14472.3|14468.3|14442.6|14438.6|706
1671152400000|2022-12-16 01:00:00|14469.2|14465.2|14425.4|14421.4|14472.3|14468.3|14425.4|14421.4|802
1671156000000|2022-12-16 02:00:00|14427|14423|14384.8|14380.8|14431.7|14427.7|14381.7|14377.7|1024
1671159600000|2022-12-16 03:00:00|14387.9|14383.9|14397.3|14393.3|14403.6|14399.6|14384.8|14380.8|585
1671163200000|2022-12-16 04:00:00|14398.9|14394.9|14394.2|14390.2|14412.9|14408.9|14387.9|14383.9|780
1671166800000|2022-12-16 05:00:00|14397.3|14393.3|14406.7|14402.7|14406.7|14402.7|14391.1|14387.1|514
1671170400000|2022-12-16 06:00:00|14409.8|14405.8|14408.3|14404.3|14412.9|14408.9|14394.2|14390.2|652
1671174000000|2022-12-16 07:00:00|14406.7|14402.7|14416.1|14412.1|14428.6|14424.6|14394.2|14390.2|2346
1671177600000|2022-12-16 08:00:00|14419.2|14415.2|14414.5|14410.5|14428.6|14424.6|14397.3|14393.3|2773
1671181200000|2022-12-16 09:00:00|14416.1|14412.1|14400.4|14396.4|14416.1|14412.1|14387.9|14383.9|1183
1671184800000|2022-12-16 10:00:00|14402|14398|14380.1|14376.1|14406.7|14402.7|14366.1|14362.1|1650
1671188400000|2022-12-16 11:00:00|14378.6|14374.6|14380.1|14376.1|14391.1|14387.1|14373.9|14369.9|1733
1671192000000|2022-12-16 12:00:00|14378.6|14374.6|14397.3|14393.3|14403.6|14399.6|14369.2|14365.2|2954
1671195600000|2022-12-16 13:00:00|14394.2|14390.2|14331.7|14327.7|14397.3|14393.3|14291.1|14287.1|8883
1671199200000|2022-12-16 14:00:00|14333.3|14329.3|14306.7|14302.7|14356.7|14352.7|14234.8|14230.8|10330
1671202800000|2022-12-16 15:00:00|14303.6|14299.6|14344.2|14340.2|14353.6|14349.6|14266.1|14262.1|8197
1671206400000|2022-12-16 16:00:00|14347.3|14343.3|14369.2|14365.2|14391.1|14387.1|14328.6|14324.6|5998
1671210000000|2022-12-16 17:00:00|14370.8|14366.8|14414.5|14410.5|14416.1|14412.1|14362.9|14358.9|4622
1671213600000|2022-12-16 18:00:00|14416.1|14412.1|14406.7|14402.7|14431.7|14427.7|14397.3|14393.3|4831
1671217200000|2022-12-16 19:00:00|14409.8|14405.8|14386.4|14382.4|14422.3|14418.3|14384.8|14380.8|4327
1671220800000|2022-12-16 20:00:00|14384.8|14380.8|14347.3|14343.3|14384.8|14380.8|14342.6|14338.6|4483
1671224400000|2022-12-16 21:00:00|14350.4|14346.4|14353.6|14349.6|14359.8|14355.8|14334.8|14330.8|2722
1671404400000|2022-12-18 23:00:00|14342.6|14338.6|14306.7|14302.7|14350.4|14346.4|14303.6|14299.6|804
1671408000000|2022-12-19 00:00:00|14309.8|14305.8|14291.1|14287.1|14322.3|14318.3|14287.9|14283.9|1041
1671411600000|2022-12-19 01:00:00|14287.9|14283.9|14281.7|14277.7|14287.9|14283.9|14269.2|14265.2|623
1671415200000|2022-12-19 02:00:00|14283.3|14279.3|14272.3|14268.3|14287.9|14283.9|14272.3|14268.3|419
1671418800000|2022-12-19 03:00:00|14275.4|14271.4|14284.8|14280.8|14291.1|14287.1|14272.3|14268.3|426
1671422400000|2022-12-19 04:00:00|14287.9|14283.9|14289.5|14285.5|14300.4|14296.4|14287.9|14283.9|313
1671426000000|2022-12-19 05:00:00|14291.1|14287.1|14278.6|14274.6|14291.1|14287.1|14272.3|14268.3|209
1671429600000|2022-12-19 06:00:00|14281.7|14277.7|14284.8|14280.8|14291.1|14287.1|14275.4|14271.4|524
1671433200000|2022-12-19 07:00:00|14287.9|14283.9|14284.8|14280.8|14300.4|14296.4|14284.8|14280.8|966
1671436800000|2022-12-19 08:00:00|14286.4|14282.4|14284.8|14280.8|14312.9|14308.9|14275.4|14271.4|1643
1671440400000|2022-12-19 09:00:00|14287.9|14283.9|14234.8|14230.8|14287.9|14283.9|14223.9|14219.9|2056
1671444000000|2022-12-19 10:00:00|14233.3|14229.3|14237.9|14233.9|14244.2|14240.2|14228.6|14224.6|1540
1671447600000|2022-12-19 11:00:00|14234.8|14230.8|14237.9|14233.9|14237.9|14233.9|14228.6|14224.6|1000
1671451200000|2022-12-19 12:00:00|14234.8|14230.8|14178.6|14174.6|14241.1|14237.1|14178.6|14174.6|2828
1671454800000|2022-12-19 13:00:00|14180.1|14176.1|14131.7|14127.7|14184.8|14180.8|14128.6|14124.6|7513
1671458400000|2022-12-19 14:00:00|14128.6|14124.6|14087.9|14083.9|14178.6|14174.6|14084.8|14080.8|8567
1671462000000|2022-12-19 15:00:00|14091.1|14087.1|14125.4|14121.4|14134.8|14130.8|14075.4|14071.4|7211
1671465600000|2022-12-19 16:00:00|14127|14123|14091.1|14087.1|14128.6|14124.6|14066.1|14062.1|5103
1671469200000|2022-12-19 17:00:00|14094.2|14090.2|14125.4|14121.4|14125.4|14121.4|14087.9|14083.9|4086
1671472800000|2022-12-19 18:00:00|14128.6|14124.6|14153.6|14149.6|14162.9|14158.9|14112.9|14108.9|3762
1671476400000|2022-12-19 19:00:00|14150.4|14146.4|14162.9|14158.9|14166.1|14162.1|14131.7|14127.7|3631
1671480000000|2022-12-19 20:00:00|14166.1|14162.1|14119.2|14115.2|14169.2|14165.2|14119.2|14115.2|7437
1671483600000|2022-12-19 21:00:00|14122.3|14118.3|14131.7|14127.7|14147.3|14143.3|14119.2|14115.2|3180
1671490800000|2022-12-19 23:00:00|14137.9|14133.9|14122.3|14118.3|14139.5|14135.5|14117.6|14113.6|236
1671494400000|2022-12-20 00:00:00|14125.4|14121.4|14116.1|14112.1|14128.6|14124.6|14109.8|14105.8|434
1671498000000|2022-12-20 01:00:00|14112.9|14108.9|14116.1|14112.1|14122.3|14118.3|14097.3|14093.3|726
1671501600000|2022-12-20 02:00:00|14114.5|14110.5|14125.4|14121.4|14134.8|14130.8|14112.9|14108.9|503
1671505200000|2022-12-20 03:00:00|14122.3|14118.3|13862.9|13858.9|14134.8|14130.8|13844.2|13840.2|6412
1671508800000|2022-12-20 04:00:00|13859.8|13855.8|13856.7|13852.7|13909.8|13905.8|13847.3|13843.3|2684
1671512400000|2022-12-20 05:00:00|13858.3|13854.3|13887.9|13883.9|13919.2|13915.2|13856.7|13852.7|1961
1671516000000|2022-12-20 06:00:00|13891.1|13887.1|13909.8|13905.8|13912.9|13908.9|13862.9|13858.9|2174
1671519600000|2022-12-20 07:00:00|13911.4|13907.4|13923.9|13919.9|13944.2|13940.2|13900.4|13896.4|2852
1671523200000|2022-12-20 08:00:00|13922.3|13918.3|13919.2|13915.2|13955.1|13951.1|13900.4|13896.4|2427
1671526800000|2022-12-20 09:00:00|13922.3|13918.3|13928.6|13924.6|13950.4|13946.4|13919.2|13915.2|2596
1671530400000|2022-12-20 10:00:00|13931.7|13927.7|13927|13923|13934.8|13930.8|13906.7|13902.7|1087
1671534000000|2022-12-20 11:00:00|13925.4|13921.4|13956.7|13952.7|13962.9|13958.9|13922.3|13918.3|1969
1671537600000|2022-12-20 12:00:00|13953.6|13949.6|13928.6|13924.6|13969.2|13965.2|13922.3|13918.3|2572
1671541200000|2022-12-20 13:00:00|13930.1|13926.1|13925.4|13921.4|13962.9|13958.9|13884.8|13880.8|5258
1671544800000|2022-12-20 14:00:00|13923.9|13919.9|13856.7|13852.7|13928.6|13924.6|13837.9|13833.9|9066
1671548400000|2022-12-20 15:00:00|13859.8|13855.8|13881.7|13877.7|13919.2|13915.2|13858.3|13854.3|9116
1671552000000|2022-12-20 16:00:00|13880.1|13876.1|13862.9|13858.9|13891.1|13887.1|13859.8|13855.8|5725
1671555600000|2022-12-20 17:00:00|13861.4|13857.4|13859.8|13855.8|13884.8|13880.8|13856.7|13852.7|4933
1671559200000|2022-12-20 18:00:00|13862.9|13858.9|13844.2|13840.2|13864.5|13860.5|13834.8|13830.8|2707
1671562800000|2022-12-20 19:00:00|13842.6|13838.6|13894.2|13890.2|13900.4|13896.4|13841.1|13837.1|5385
1671566400000|2022-12-20 20:00:00|13891.1|13887.1|13891.1|13887.1|13897.3|13893.3|13875.4|13871.4|5487
1671570000000|2022-12-20 21:00:00|13887.9|13883.9|13875.4|13871.4|13909.8|13905.8|13862.9|13858.9|5066
1671577200000|2022-12-20 23:00:00|13878.6|13874.6|13844.2|13840.2|13887.9|13883.9|13841.1|13837.1|557
1671580800000|2022-12-21 00:00:00|13841.1|13837.1|13841.1|13837.1|13847.3|13843.3|13823.9|13819.9|616
1671584400000|2022-12-21 01:00:00|13837.9|13833.9|13806.7|13802.7|13837.9|13833.9|13800.4|13796.4|838
1671588000000|2022-12-21 02:00:00|13808.3|13804.3|13812.9|13808.9|13822.3|13818.3|13803.6|13799.6|708
1671591600000|2022-12-21 03:00:00|13816.1|13812.1|13853.6|13849.6|13862.9|13858.9|13816.1|13812.1|1166
1671595200000|2022-12-21 04:00:00|13855.1|13851.1|13853.6|13849.6|13856.7|13852.7|13841.1|13837.1|629
1671598800000|2022-12-21 05:00:00|13852|13848|13841.1|13837.1|13859.8|13855.8|13841.1|13837.1|623
1671602400000|2022-12-21 06:00:00|13837.9|13833.9|13859.8|13855.8|13862.9|13858.9|13834.8|13830.8|930
1671606000000|2022-12-21 07:00:00|13856.7|13852.7|13891.1|13887.1|13891.1|13887.1|13850.4|13846.4|1094
1671609600000|2022-12-21 08:00:00|13889.5|13885.5|13878.6|13874.6|13900.4|13896.4|13858.3|13854.3|2075
1671613200000|2022-12-21 09:00:00|13877|13873|13884.8|13880.8|13903.6|13899.6|13872.3|13868.3|1871
1671616800000|2022-12-21 10:00:00|13881.7|13877.7|13875.4|13871.4|13891.1|13887.1|13859.8|13855.8|984
1671620400000|2022-12-21 11:00:00|13877|13873|13881.7|13877.7|13887.9|13883.9|13870.8|13866.8|1015
1671624000000|2022-12-21 12:00:00|13883.3|13879.3|13912.9|13908.9|13916.1|13912.1|13856.7|13852.7|3016
1671627600000|2022-12-21 13:00:00|13909.8|13905.8|13984.8|13980.8|13984.8|13980.8|13898.9|13894.9|7176
1671631200000|2022-12-21 14:00:00|13981.7|13977.7|13956.7|13952.7|14009.8|14005.8|13950.4|13946.4|8265
1671634800000|2022-12-21 15:00:00|13947.3|13943.3|13878.6|13874.6|13972.3|13968.3|13878.6|13874.6|9625
1671638400000|2022-12-21 16:00:00|13881.7|13877.7|13859.8|13855.8|13884.8|13880.8|13844.2|13840.2|7509
1671642000000|2022-12-21 17:00:00|13861.4|13857.4|13867.6|13863.6|13869.2|13865.2|13816.1|13812.1|5635
1671645600000|2022-12-21 18:00:00|13869.2|13865.2|13912.9|13908.9|13916.1|13912.1|13856.7|13852.7|6311
1671649200000|2022-12-21 19:00:00|13909.8|13905.8|13891.1|13887.1|13922.3|13918.3|13884.8|13880.8|5943
1671652800000|2022-12-21 20:00:00|13887.9|13883.9|13912.9|13908.9|13919.2|13915.2|13884.8|13880.8|5546
1671656400000|2022-12-21 21:00:00|13909.8|13905.8|13956.7|13952.7|13956.7|13952.7|13909.8|13905.8|3475
1671663600000|2022-12-21 23:00:00|13953.6|13949.6|13950.4|13946.4|13962.9|13958.9|13941.1|13937.1|345
1671667200000|2022-12-22 00:00:00|13952|13948|13969.2|13965.2|13978.6|13974.6|13950.4|13946.4|438
1671670800000|2022-12-22 01:00:00|13966.1|13962.1|13959.8|13955.8|13978.6|13974.6|13956.7|13952.7|401
1671674400000|2022-12-22 02:00:00|13962.9|13958.9|13975.4|13971.4|13994.2|13990.2|13955.1|13951.1|596
1671678000000|2022-12-22 03:00:00|13977|13973|13975.4|13971.4|13984.8|13980.8|13972.3|13968.3|288
1671681600000|2022-12-22 04:00:00|13972.3|13968.3|13966.1|13962.1|13972.3|13968.3|13959.8|13955.8|203
1671685200000|2022-12-22 05:00:00|13964.5|13960.5|13978.6|13974.6|13984.8|13980.8|13964.5|13960.5|449
1671688800000|2022-12-22 06:00:00|13981.7|13977.7|13991.1|13987.1|13997.3|13993.3|13980.1|13976.1|514
1671692400000|2022-12-22 07:00:00|13987.9|13983.9|13987.9|13983.9|13995.8|13991.8|13966.1|13962.1|1319
1671696000000|2022-12-22 08:00:00|13984.8|13980.8|14003.6|13999.6|14012.9|14008.9|13977|13973|1349
1671699600000|2022-12-22 09:00:00|14002|13998|13978.6|13974.6|14009.8|14005.8|13972.3|13968.3|1222
1671703200000|2022-12-22 10:00:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13959.8|13955.8|905
1671706800000|2022-12-22 11:00:00|13977|13973|13962.9|13958.9|13977|13973|13953.6|13949.6|1019
1671710400000|2022-12-22 12:00:00|13959.8|13955.8|13944.2|13940.2|13972.3|13968.3|13928.6|13924.6|1519
1671714000000|2022-12-22 13:00:00|13945.8|13941.8|13887.9|13883.9|13948.9|13944.9|13875.4|13871.4|6634
1671717600000|2022-12-22 14:00:00|13884.8|13880.8|13906.7|13902.7|13928.6|13924.6|13872.3|13868.3|6674
1671721200000|2022-12-22 15:00:00|13909.8|13905.8|13931.7|13927.7|13966.1|13962.1|13906.7|13902.7|6581
1671724800000|2022-12-22 16:00:00|13933.3|13929.3|13919.2|13915.2|13966.1|13962.1|13903.6|13899.6|3789
1671728400000|2022-12-22 17:00:00|13917.6|13913.6|13934.8|13930.8|13947.3|13943.3|13881.7|13877.7|4159
1671732000000|2022-12-22 18:00:00|13937.9|13933.9|13941.1|13937.1|13947.3|13943.3|13925.4|13921.4|2156
1671735600000|2022-12-22 19:00:00|13937.9|13933.9|13944.2|13940.2|13953.6|13949.6|13928.6|13924.6|3289
1671739200000|2022-12-22 20:00:00|13941.1|13937.1|13912.9|13908.9|13941.1|13937.1|13909.8|13905.8|4434
1671742800000|2022-12-22 21:00:00|13909.8|13905.8|13897.3|13893.3|13912.9|13908.9|13884.8|13880.8|3322
1671750000000|2022-12-22 23:00:00|13894.2|13890.2|13897.3|13893.3|13903.6|13899.6|13894.2|13890.2|287
1671753600000|2022-12-23 00:00:00|13898.9|13894.9|13884.8|13880.8|13902|13898|13881.7|13877.7|258
1671757200000|2022-12-23 01:00:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13861.4|13857.4|571
1671760800000|2022-12-23 02:00:00|13877|13873|13878.6|13874.6|13894.2|13890.2|13872.3|13868.3|335
1671764400000|2022-12-23 03:00:00|13877|13873|13875.4|13871.4|13887.9|13883.9|13872.3|13868.3|497
1671768000000|2022-12-23 04:00:00|13878.6|13874.6|13869.2|13865.2|13878.6|13874.6|13866.1|13862.1|389
1671771600000|2022-12-23 05:00:00|13870.8|13866.8|13862.9|13858.9|13878.6|13874.6|13862.9|13858.9|213
1671775200000|2022-12-23 06:00:00|13866.1|13862.1|13878.6|13874.6|13881.7|13877.7|13859.8|13855.8|321
1671778800000|2022-12-23 07:00:00|13880.1|13876.1|13884.8|13880.8|13889.5|13885.5|13866.1|13862.1|631
1671782400000|2022-12-23 08:00:00|13881.7|13877.7|13866.1|13862.1|13892.6|13888.6|13862.9|13858.9|854
1671786000000|2022-12-23 09:00:00|13869.2|13865.2|13841.1|13837.1|13872.3|13868.3|13834.8|13830.8|989
1671789600000|2022-12-23 10:00:00|13844.2|13840.2|13844.2|13840.2|13845.8|13841.8|13837.9|13833.9|517
1671793200000|2022-12-23 11:00:00|13842.6|13838.6|13812.9|13808.9|13844.2|13840.2|13806.7|13802.7|828
1671796800000|2022-12-23 12:00:00|13816.1|13812.1|13814.5|13810.5|13825.4|13821.4|13803.6|13799.6|1440
1671800400000|2022-12-23 13:00:00|13816.1|13812.1|13834.8|13830.8|13869.2|13865.2|13800.4|13796.4|6438
1671804000000|2022-12-23 14:00:00|13833.3|13829.3|13752|13748|13853.6|13849.6|13734.8|13730.8|7515
1671807600000|2022-12-23 15:00:00|13759.8|13755.8|13794.2|13790.2|13800.4|13796.4|13741.1|13737.1|6356
1671811200000|2022-12-23 16:00:00|13792.6|13788.6|13750.4|13746.4|13803.6|13799.6|13744.2|13740.2|4253
1671814800000|2022-12-23 17:00:00|13747.3|13743.3|13712.9|13708.9|13762.9|13758.9|13709.8|13705.8|3229
1671818400000|2022-12-23 18:00:00|13709.8|13705.8|13706.7|13702.7|13728.6|13724.6|13697.3|13693.3|4354
1671822000000|2022-12-23 19:00:00|13711.4|13707.4|13719.2|13715.2|13722.3|13718.3|13709.8|13705.8|1625
1671825600000|2022-12-23 20:00:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13706.7|13702.7|1106
1671829200000|2022-12-23 21:00:00|13723.9|13719.9|13736.4|13732.4|13741.1|13737.1|13722.3|13718.3|739
1672095600000|2022-12-26 23:00:00|13722.3|13718.3|13717.6|13713.6|13734.8|13730.8|13706.7|13702.7|621
1672099200000|2022-12-27 00:00:00|13719.2|13715.2|13747.3|13743.3|13750.4|13746.4|13716.1|13712.1|702
1672102800000|2022-12-27 01:00:00|13744.2|13740.2|13747.3|13743.3|13766.1|13762.1|13731.7|13727.7|885
1672106400000|2022-12-27 02:00:00|13750.4|13746.4|13759.8|13755.8|13762.9|13758.9|13747.3|13743.3|373
1672110000000|2022-12-27 03:00:00|13762.9|13758.9|13756.7|13752.7|13769.2|13765.2|13747.3|13743.3|671
1672113600000|2022-12-27 04:00:00|13752|13748|13744.2|13740.2|13756.7|13752.7|13741.1|13737.1|359
1672117200000|2022-12-27 05:00:00|13741.1|13737.1|13731.7|13727.7|13744.2|13740.2|13728.6|13724.6|231
1672120800000|2022-12-27 06:00:00|13733.3|13729.3|13728.6|13724.6|13733.3|13729.3|13728.6|13724.6|91
1672124400000|2022-12-27 07:00:00|13730.1|13726.1|13719.2|13715.2|13731.7|13727.7|13709.8|13705.8|554
1672128000000|2022-12-27 08:00:00|13717.6|13713.6|13672.3|13668.3|13719.2|13715.2|13672.3|13668.3|822
1672131600000|2022-12-27 09:00:00|13675.4|13671.4|13653.6|13649.6|13678.6|13674.6|13653.6|13649.6|572
1672135200000|2022-12-27 10:00:00|13652|13648|13631.7|13627.7|13656.7|13652.7|13625.4|13621.4|936
1672138800000|2022-12-27 11:00:00|13630.1|13626.1|13625.4|13621.4|13630.1|13626.1|13612.9|13608.9|986
1672142400000|2022-12-27 12:00:00|13627|13623|13625.4|13621.4|13644.2|13640.2|13616.1|13612.1|1898
1672146000000|2022-12-27 13:00:00|13622.3|13618.3|13506.7|13502.7|13625.4|13621.4|13491.1|13487.1|8286
1672149600000|2022-12-27 14:00:00|13503.6|13499.6|13534.8|13530.8|13544.2|13540.2|13466.1|13462.1|7493
1672153200000|2022-12-27 15:00:00|13541.1|13537.1|13506.7|13502.7|13566.1|13562.1|13503.6|13499.6|5696
1672156800000|2022-12-27 16:00:00|13503.6|13499.6|13466.1|13462.1|13512.9|13508.9|13462.9|13458.9|4083
1672160400000|2022-12-27 17:00:00|13469.2|13465.2|13459.8|13455.8|13491.1|13487.1|13453.6|13449.6|3276
1672164000000|2022-12-27 18:00:00|13462.9|13458.9|13437.9|13433.9|13466.1|13462.1|13434.8|13430.8|2510
1672167600000|2022-12-27 19:00:00|13441.1|13437.1|13453.6|13449.6|13456.7|13452.7|13437.9|13433.9|3261
1672171200000|2022-12-27 20:00:00|13450.4|13446.4|13456.7|13452.7|13472.3|13468.3|13450.4|13446.4|6597
1672174800000|2022-12-27 21:00:00|13453.6|13449.6|13472.3|13468.3|13472.3|13468.3|13450.4|13446.4|2542
1672182000000|2022-12-27 23:00:00|13469.2|13465.2|13478.6|13474.6|13480.1|13476.1|13462.9|13458.9|452
1672185600000|2022-12-28 00:00:00|13481.7|13477.7|13491.1|13487.1|13491.1|13487.1|13466.1|13462.1|1455
1672189200000|2022-12-28 01:00:00|13487.9|13483.9|13506.7|13502.7|13509.8|13505.8|13484.8|13480.8|1447
1672192800000|2022-12-28 02:00:00|13505.1|13501.1|13494.2|13490.2|13506.7|13502.7|13487.9|13483.9|591
1672196400000|2022-12-28 03:00:00|13491.1|13487.1|13503.6|13499.6|13506.7|13502.7|13484.8|13480.8|747
1672200000000|2022-12-28 04:00:00|13505.1|13501.1|13503.6|13499.6|13509.8|13505.8|13500.4|13496.4|464
1672203600000|2022-12-28 05:00:00|13502|13498|13503.6|13499.6|13506.7|13502.7|13495.8|13491.8|370
1672207200000|2022-12-28 06:00:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13491.1|13487.1|635
1672210800000|2022-12-28 07:00:00|13498.9|13494.9|13525.4|13521.4|13528.6|13524.6|13492.6|13488.6|1608
1672214400000|2022-12-28 08:00:00|13522.3|13518.3|13522.3|13518.3|13531.7|13527.7|13500.4|13496.4|1443
1672218000000|2022-12-28 09:00:00|13519.2|13515.2|13522.3|13518.3|13531.7|13527.7|13512.9|13508.9|1244
1672221600000|2022-12-28 10:00:00|13519.2|13515.2|13531.7|13527.7|13531.7|13527.7|13512.9|13508.9|923
1672225200000|2022-12-28 11:00:00|13528.6|13524.6|13522.3|13518.3|13531.7|13527.7|13516.1|13512.1|888
1672228800000|2022-12-28 12:00:00|13519.2|13515.2|13559.8|13555.8|13562.9|13558.9|13519.2|13515.2|1903
1672232400000|2022-12-28 13:00:00|13556.7|13552.7|13509.8|13505.8|13566.1|13562.1|13503.6|13499.6|5203
1672236000000|2022-12-28 14:00:00|13512.9|13508.9|13491.1|13487.1|13541.1|13537.1|13491.1|13487.1|9512
1672239600000|2022-12-28 15:00:00|13487.9|13483.9|13350.4|13346.4|13487.9|13483.9|13344.2|13340.2|12073
1672243200000|2022-12-28 16:00:00|13353.6|13349.6|13419.2|13415.2|13419.2|13415.2|13350.4|13346.4|6731
1672246800000|2022-12-28 17:00:00|13417.6|13413.6|13402|13398|13444.2|13440.2|13397.3|13393.3|5238
1672250400000|2022-12-28 18:00:00|13400.4|13396.4|13387.9|13383.9|13412.9|13408.9|13384.8|13380.8|3105
1672254000000|2022-12-28 19:00:00|13384.8|13380.8|13369.2|13365.2|13391.1|13387.1|13356.7|13352.7|4765
1672257600000|2022-12-28 20:00:00|13372.3|13368.3|13369.2|13365.2|13384.8|13380.8|13359.8|13355.8|4667
1672261200000|2022-12-28 21:00:00|13366.1|13362.1|13369.2|13365.2|13391.1|13387.1|13356.7|13352.7|2745
1672268400000|2022-12-28 23:00:00|13375.4|13371.4|13391.1|13387.1|13394.2|13390.2|13372.3|13368.3|360
1672272000000|2022-12-29 00:00:00|13394.2|13390.2|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|441
1672275600000|2022-12-29 01:00:00|13403.6|13399.6|13409.8|13405.8|13412.9|13408.9|13400.4|13396.4|688
1672279200000|2022-12-29 02:00:00|13406.7|13402.7|13419.2|13415.2|13422.3|13418.3|13403.6|13399.6|473
1672282800000|2022-12-29 03:00:00|13417.6|13413.6|13412.9|13408.9|13419.2|13415.2|13406.7|13402.7|342
1672286400000|2022-12-29 04:00:00|13409.8|13405.8|13409.8|13405.8|13419.2|13415.2|13406.7|13402.7|262
1672290000000|2022-12-29 05:00:00|13412.9|13408.9|13403.6|13399.6|13412.9|13408.9|13400.4|13396.4|316
1672293600000|2022-12-29 06:00:00|13405.1|13401.1|13409.8|13405.8|13409.8|13405.8|13397.3|13393.3|489
1672297200000|2022-12-29 07:00:00|13406.7|13402.7|13437.9|13433.9|13437.9|13433.9|13403.6|13399.6|1023
1672300800000|2022-12-29 08:00:00|13441.1|13437.1|13434.8|13430.8|13444.2|13440.2|13403.6|13399.6|1633
1672304400000|2022-12-29 09:00:00|13431.7|13427.7|13400.4|13396.4|13437.9|13433.9|13397.3|13393.3|955
1672308000000|2022-12-29 10:00:00|13402|13398|13381.7|13377.7|13402|13398|13381.7|13377.7|619
1672311600000|2022-12-29 11:00:00|13378.6|13374.6|13369.2|13365.2|13384.8|13380.8|13362.9|13358.9|955
1672315200000|2022-12-29 12:00:00|13372.3|13368.3|13366.1|13362.1|13378.6|13374.6|13356.7|13352.7|1983
1672318800000|2022-12-29 13:00:00|13369.2|13365.2|13378.6|13374.6|13409.8|13405.8|13344.2|13340.2|6620
1672322400000|2022-12-29 14:00:00|13377|13373|13437.9|13433.9|13441.1|13437.1|13347.3|13343.3|7818
1672326000000|2022-12-29 15:00:00|13434.8|13430.8|13456.7|13452.7|13466.1|13462.1|13409.8|13405.8|7435
1672329600000|2022-12-29 16:00:00|13455.1|13451.1|13502|13498|13512.9|13508.9|13444.2|13440.2|4984
1672333200000|2022-12-29 17:00:00|13503.6|13499.6|13511.4|13507.4|13534.8|13530.8|13500.4|13496.4|6602
1672336800000|2022-12-29 18:00:00|13512.9|13508.9|13522.3|13518.3|13537.9|13533.9|13502|13498|3478
1672340400000|2022-12-29 19:00:00|13525.4|13521.4|13481.7|13477.7|13525.4|13521.4|13469.2|13465.2|4278
1672344000000|2022-12-29 20:00:00|13478.6|13474.6|13491.1|13487.1|13506.7|13502.7|13466.1|13462.1|4187
1672347600000|2022-12-29 21:00:00|13494.2|13490.2|13519.2|13515.2|13522.3|13518.3|13491.1|13487.1|4062
1672354800000|2022-12-29 23:00:00|13505.1|13501.1|13509.8|13505.8|13516.1|13512.1|13503.6|13499.6|180
1672358400000|2022-12-30 00:00:00|13512.9|13508.9|13500.4|13496.4|13512.9|13508.9|13497.3|13493.3|368
1672362000000|2022-12-30 01:00:00|13502|13498|13500.4|13496.4|13516.1|13512.1|13497.3|13493.3|352
1672365600000|2022-12-30 02:00:00|13497.3|13493.3|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|214
1672369200000|2022-12-30 03:00:00|13498.9|13494.9|13487.9|13483.9|13500.4|13496.4|13484.8|13480.8|221
1672372800000|2022-12-30 04:00:00|13486.4|13482.4|13478.6|13474.6|13487.9|13483.9|13472.3|13468.3|419
1672376400000|2022-12-30 05:00:00|13477|13473|13456.7|13452.7|13481.7|13477.7|13456.7|13452.7|443
1672380000000|2022-12-30 06:00:00|13459.8|13455.8|13469.2|13465.2|13469.2|13465.2|13453.6|13449.6|512
1672383600000|2022-12-30 07:00:00|13466.1|13462.1|13483.3|13479.3|13487.9|13483.9|13462.9|13458.9|833
1672387200000|2022-12-30 08:00:00|13481.7|13477.7|13466.1|13462.1|13497.3|13493.3|13458.3|13454.3|1724
1672390800000|2022-12-30 09:00:00|13469.2|13465.2|13466.1|13462.1|13481.7|13477.7|13456.7|13452.7|1069
1672394400000|2022-12-30 10:00:00|13462.9|13458.9|13453.6|13449.6|13469.2|13465.2|13444.2|13440.2|1106
1672398000000|2022-12-30 11:00:00|13455.1|13451.1|13459.8|13455.8|13459.8|13455.8|13447.3|13443.3|598
1672401600000|2022-12-30 12:00:00|13462.9|13458.9|13459.8|13455.8|13484.8|13480.8|13450.4|13446.4|1703
1672405200000|2022-12-30 13:00:00|13456.7|13452.7|13392.6|13388.6|13456.7|13452.7|13384.8|13380.8|6948
1672408800000|2022-12-30 14:00:00|13391.1|13387.1|13347.3|13343.3|13406.7|13402.7|13337.9|13333.9|9259
1672412400000|2022-12-30 15:00:00|13344.2|13340.2|13403.6|13399.6|13411.4|13407.4|13316.1|13312.1|13884
1672416000000|2022-12-30 16:00:00|13406.7|13402.7|13391.1|13387.1|13419.2|13415.2|13375.4|13371.4|9441
1672419600000|2022-12-30 17:00:00|13387.9|13383.9|13456.7|13452.7|13456.7|13452.7|13334.8|13330.8|22341
1672423200000|2022-12-30 18:00:00|13453.6|13449.6|13387.9|13383.9|13472.3|13468.3|13359.8|13355.8|19393
1672426800000|2022-12-30 19:00:00|13391.1|13387.1|13364.5|13360.5|13391.1|13387.1|13356.7|13352.7|3403
1672430400000|2022-12-30 20:00:00|13362.9|13358.9|13356.7|13352.7|13372.3|13368.3|13350.4|13346.4|2919
1672434000000|2022-12-30 21:00:00|13359.8|13355.8|13348.9|13344.9|13359.8|13355.8|13334.8|13330.8|1933
1672700400000|2023-01-02 23:00:00|13453.6|13449.6|13412.9|13408.9|13475.4|13471.4|13406.7|13402.7|1293
1672704000000|2023-01-03 00:00:00|13409.8|13405.8|13434.8|13430.8|13436.4|13432.4|13409.8|13405.8|827
1672707600000|2023-01-03 01:00:00|13433.3|13429.3|13437.9|13433.9|13444.2|13440.2|13425.4|13421.4|604
1672711200000|2023-01-03 02:00:00|13441.1|13437.1|13441.1|13437.1|13450.4|13446.4|13437.9|13433.9|501
1672714800000|2023-01-03 03:00:00|13437.9|13433.9|13450.4|13446.4|13450.4|13446.4|13437.9|13433.9|251
1672718400000|2023-01-03 04:00:00|13448.9|13444.9|13450.4|13446.4|13452|13448|13447.3|13443.3|157
1672722000000|2023-01-03 05:00:00|13447.3|13443.3|13428.6|13424.6|13450.4|13446.4|13428.6|13424.6|356
1672725600000|2023-01-03 06:00:00|13425.4|13421.4|13416.1|13412.1|13453.6|13449.6|13412.9|13408.9|1359
1672729200000|2023-01-03 07:00:00|13417.6|13413.6|13456.7|13452.7|13456.7|13452.7|13387.9|13383.9|2978
1672732800000|2023-01-03 08:00:00|13459.8|13455.8|13531.7|13527.7|13531.7|13527.7|13425.4|13421.4|2296
1672736400000|2023-01-03 09:00:00|13533.3|13529.3|13572.3|13568.3|13581.7|13577.7|13528.6|13524.6|2253
1672740000000|2023-01-03 10:00:00|13628.6|13624.6|13637.9|13633.9|13650.4|13646.4|13625.4|13621.4|2211
1672743600000|2023-01-03 11:00:00|13641.1|13637.1|13591.1|13587.1|13641.1|13637.1|13591.1|13587.1|1897
1672747200000|2023-01-03 12:00:00|13592.6|13588.6|13620.8|13616.8|13622.3|13618.3|13573.9|13569.9|3036
1672750800000|2023-01-03 13:00:00|13619.2|13615.2|13670.8|13666.8|13680.1|13676.1|13581.7|13577.7|8556
1672754400000|2023-01-03 14:00:00|13669.2|13665.2|13684.8|13680.8|13697.3|13693.3|13634.8|13630.8|9248
1672758000000|2023-01-03 15:00:00|13683.3|13679.3|13572.3|13568.3|13684.8|13680.8|13553.6|13549.6|10411
1672761600000|2023-01-03 16:00:00|13566.1|13562.1|13541.1|13537.1|13589.5|13585.5|13503.6|13499.6|9526
1672765200000|2023-01-03 17:00:00|13544.2|13540.2|13616.1|13612.1|13616.1|13612.1|13544.2|13540.2|6298
1672768800000|2023-01-03 18:00:00|13612.9|13608.9|13564.5|13560.5|13616.1|13612.1|13559.8|13555.8|4692
1672772400000|2023-01-03 19:00:00|13566.1|13562.1|13556.7|13552.7|13612.9|13608.9|13544.2|13540.2|6225
1672776000000|2023-01-03 20:00:00|13553.6|13549.6|13578.6|13574.6|13584.8|13580.8|13544.2|13540.2|6707
1672779600000|2023-01-03 21:00:00|13580.1|13576.1|13653.6|13649.6|13658.3|13654.3|13572.3|13568.3|8359
1672786800000|2023-01-03 23:00:00|13633.3|13629.3|13622.3|13618.3|13633.3|13629.3|13612.9|13608.9|594
1672790400000|2023-01-04 00:00:00|13623.9|13619.9|13612.9|13608.9|13627|13623|13609.8|13605.8|502
1672794000000|2023-01-04 01:00:00|13614.5|13610.5|13648.9|13644.9|13662.9|13658.9|13597.3|13593.3|940
1672797600000|2023-01-04 02:00:00|13647.3|13643.3|13678.6|13674.6|13691.1|13687.1|13644.2|13640.2|715
1672801200000|2023-01-04 03:00:00|13680.1|13676.1|13687.9|13683.9|13691.1|13687.1|13669.2|13665.2|523
1672804800000|2023-01-04 04:00:00|13686.4|13682.4|13677|13673|13687.9|13683.9|13669.2|13665.2|425
1672808400000|2023-01-04 05:00:00|13675.4|13671.4|13680.1|13676.1|13687.9|13683.9|13675.4|13671.4|261
1672812000000|2023-01-04 06:00:00|13681.7|13677.7|13706.7|13702.7|13716.1|13712.1|13678.6|13674.6|676
1672815600000|2023-01-04 07:00:00|13703.6|13699.6|13766.1|13762.1|13769.2|13765.2|13691.1|13687.1|1816
1672819200000|2023-01-04 08:00:00|13762.9|13758.9|13737.9|13733.9|13781.7|13777.7|13728.6|13724.6|2554
1672822800000|2023-01-04 09:00:00|13734.8|13730.8|13744.2|13740.2|13747.3|13743.3|13712.9|13708.9|1790
1672826400000|2023-01-04 10:00:00|13747.3|13743.3|13747.3|13743.3|13756.7|13752.7|13734.8|13730.8|737
1672830000000|2023-01-04 11:00:00|13744.2|13740.2|13775.4|13771.4|13787.9|13783.9|13741.1|13737.1|1279
1672833600000|2023-01-04 12:00:00|13777|13773|13758.3|13754.3|13789.5|13785.5|13747.3|13743.3|2180
1672837200000|2023-01-04 13:00:00|13759.8|13755.8|13822.3|13818.3|13822.3|13818.3|13759.8|13755.8|6504
1672840800000|2023-01-04 14:00:00|13825.4|13821.4|13839.5|13835.5|13862.9|13858.9|13781.7|13777.7|11986
1672844400000|2023-01-04 15:00:00|13841.1|13837.1|13766.1|13762.1|13841.1|13837.1|13728.6|13724.6|12954
1672848000000|2023-01-04 16:00:00|13762.9|13758.9|13731.7|13727.7|13794.2|13790.2|13722.3|13718.3|9286
1672851600000|2023-01-04 17:00:00|13730.1|13726.1|13697.3|13693.3|13737.9|13733.9|13687.9|13683.9|6301
1672855200000|2023-01-04 18:00:00|13700.4|13696.4|13723.9|13719.9|13737.9|13733.9|13684.8|13680.8|4658
1672858800000|2023-01-04 19:00:00|13716.1|13712.1|13728.6|13724.6|13759.8|13755.8|13681.7|13677.7|8272
1672862400000|2023-01-04 20:00:00|13725.4|13721.4|13759.8|13755.8|13769.2|13765.2|13722.3|13718.3|7389
1672866000000|2023-01-04 21:00:00|13766.1|13762.1|13773.9|13769.9|13794.2|13790.2|13750.4|13746.4|6250
1672873200000|2023-01-04 23:00:00|13756.7|13752.7|13752|13748|13762.9|13758.9|13741.1|13737.1|344
1672876800000|2023-01-05 00:00:00|13750.4|13746.4|13734.8|13730.8|13756.7|13752.7|13719.2|13715.2|687
1672880400000|2023-01-05 01:00:00|13736.4|13732.4|13745.8|13741.8|13753.6|13749.6|13734.8|13730.8|672
1672884000000|2023-01-05 02:00:00|13747.3|13743.3|13742.6|13738.6|13753.6|13749.6|13728.6|13724.6|494
1672887600000|2023-01-05 03:00:00|13744.2|13740.2|13725.4|13721.4|13747.3|13743.3|13716.1|13712.1|270
1672891200000|2023-01-05 04:00:00|13728.6|13724.6|13722.3|13718.3|13742.6|13738.6|13719.2|13715.2|750
1672894800000|2023-01-05 05:00:00|13720.8|13716.8|13720.8|13716.8|13723.9|13719.9|13703.6|13699.6|408
1672898400000|2023-01-05 06:00:00|13722.3|13718.3|13723.9|13719.9|13734.8|13730.8|13719.2|13715.2|347
1672902000000|2023-01-05 07:00:00|13722.3|13718.3|13772.3|13768.3|13787.9|13783.9|13722.3|13718.3|1529
1672905600000|2023-01-05 08:00:00|13769.2|13765.2|13725.4|13721.4|13778.6|13774.6|13722.3|13718.3|1915
1672909200000|2023-01-05 09:00:00|13723.9|13719.9|13734.8|13730.8|13747.3|13743.3|13722.3|13718.3|1696
1672912800000|2023-01-05 10:00:00|13737.9|13733.9|13753.6|13749.6|13756.7|13752.7|13719.2|13715.2|2298
1672916400000|2023-01-05 11:00:00|13756.7|13752.7|13762.9|13758.9|13772.3|13768.3|13734.8|13730.8|1497
1672920000000|2023-01-05 12:00:00|13764.5|13760.5|13755.1|13751.1|13786.4|13782.4|13747.3|13743.3|2159
1672923600000|2023-01-05 13:00:00|13753.6|13749.6|13612.9|13608.9|13762.9|13758.9|13597.3|13593.3|11691
1672927200000|2023-01-05 14:00:00|13611.4|13607.4|13647.3|13643.3|13677|13673|13609.8|13605.8|8280
1672930800000|2023-01-05 15:00:00|13648.9|13644.9|13694.2|13690.2|13716.1|13712.1|13644.2|13640.2|9460
1672934400000|2023-01-05 16:00:00|13691.1|13687.1|13784.8|13780.8|13787.9|13783.9|13675.4|13671.4|7962
1672938000000|2023-01-05 17:00:00|13781.7|13777.7|13800.4|13796.4|13816.1|13812.1|13777|13773|4680
1672941600000|2023-01-05 18:00:00|13805.1|13801.1|13787.9|13783.9|13816.1|13812.1|13772.3|13768.3|5473
1672945200000|2023-01-05 19:00:00|13784.8|13780.8|13772.3|13768.3|13797.3|13793.3|13766.1|13762.1|4712
1672948800000|2023-01-05 20:00:00|13769.2|13765.2|13803.6|13799.6|13809.8|13805.8|13767.6|13763.6|6594
1672952400000|2023-01-05 21:00:00|13806.7|13802.7|13773.9|13769.9|13806.7|13802.7|13762.9|13758.9|4145
1672959600000|2023-01-05 23:00:00|13775.4|13771.4|13766.1|13762.1|13778.6|13774.6|13762.9|13758.9|237
1672963200000|2023-01-06 00:00:00|13767.6|13763.6|13775.4|13771.4|13778.6|13774.6|13747.3|13743.3|753
1672966800000|2023-01-06 01:00:00|13773.9|13769.9|13775.4|13771.4|13781.7|13777.7|13759.8|13755.8|595
1672970400000|2023-01-06 02:00:00|13777|13773|13809.8|13805.8|13811.4|13807.4|13775.4|13771.4|886
1672974000000|2023-01-06 03:00:00|13808.3|13804.3|13795.8|13791.8|13809.8|13805.8|13791.1|13787.1|434
1672977600000|2023-01-06 04:00:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13789.5|13785.5|231
1672981200000|2023-01-06 05:00:00|13791.1|13787.1|13797.3|13793.3|13797.3|13793.3|13781.7|13777.7|571
1672984800000|2023-01-06 06:00:00|13800.4|13796.4|13794.2|13790.2|13809.8|13805.8|13787.9|13783.9|472
1672988400000|2023-01-06 07:00:00|13795.8|13791.8|13795.8|13791.8|13825.4|13821.4|13791.1|13787.1|1287
1672992000000|2023-01-06 08:00:00|13794.2|13790.2|13781.7|13777.7|13803.6|13799.6|13766.1|13762.1|2083
1672995600000|2023-01-06 09:00:00|13784.8|13780.8|13767.6|13763.6|13794.2|13790.2|13756.7|13752.7|2532
1672999200000|2023-01-06 10:00:00|13766.1|13762.1|13772.3|13768.3|13781.7|13777.7|13750.4|13746.4|1722
1673002800000|2023-01-06 11:00:00|13769.2|13765.2|13791.1|13787.1|13794.2|13790.2|13769.2|13765.2|1040
1673006400000|2023-01-06 12:00:00|13794.2|13790.2|13762.9|13758.9|13800.4|13796.4|13761.4|13757.4|2668
1673010000000|2023-01-06 13:00:00|13759.8|13755.8|13816.1|13812.1|13844.2|13840.2|13670.8|13666.8|14572
1673013600000|2023-01-06 14:00:00|13819.2|13815.2|13764.5|13760.5|13831.7|13827.7|13716.1|13712.1|13812
1673017200000|2023-01-06 15:00:00|13802|13798|13998.9|13994.9|14016.1|14012.1|13792.6|13788.6|19042
1673020800000|2023-01-06 16:00:00|14000.4|13996.4|13991.1|13987.1|14037.9|14033.9|13964.5|13960.5|10369
1673024400000|2023-01-06 17:00:00|13992.6|13988.6|13994.2|13990.2|14009.8|14005.8|13953.6|13949.6|4413
1673028000000|2023-01-06 18:00:00|13997.3|13993.3|14041.1|14037.1|14044.2|14040.2|13969.2|13965.2|4628
1673031600000|2023-01-06 19:00:00|14044.2|14040.2|14006.7|14002.7|14044.2|14040.2|14003.6|13999.6|6228
1673035200000|2023-01-06 20:00:00|14003.6|13999.6|14044.2|14040.2|14059.8|14055.8|13997.3|13993.3|7681
1673038800000|2023-01-06 21:00:00|14041.1|14037.1|14020.8|14016.8|14044.2|14040.2|14012.9|14008.9|3293
1673218800000|2023-01-08 23:00:00|14016.1|14012.1|13991.1|13987.1|14033.3|14029.3|13981.7|13977.7|864
1673222400000|2023-01-09 00:00:00|13989.5|13985.5|13975.4|13971.4|13994.2|13990.2|13969.2|13965.2|667
1673226000000|2023-01-09 01:00:00|13978.6|13974.6|13975.4|13971.4|13981.7|13977.7|13962.9|13958.9|498
1673229600000|2023-01-09 02:00:00|13972.3|13968.3|13984.8|13980.8|13984.8|13980.8|13967.6|13963.6|409
1673233200000|2023-01-09 03:00:00|13983.3|13979.3|13986.4|13982.4|13994.2|13990.2|13983.3|13979.3|249
1673236800000|2023-01-09 04:00:00|13987.9|13983.9|13975.4|13971.4|13987.9|13983.9|13972.3|13968.3|426
1673240400000|2023-01-09 05:00:00|13977|13973|13981.7|13977.7|13986.4|13982.4|13973.9|13969.9|168
1673244000000|2023-01-09 06:00:00|13983.3|13979.3|13991.1|13987.1|14000.4|13996.4|13978.6|13974.6|272
1673247600000|2023-01-09 07:00:00|13992.6|13988.6|13912.9|13908.9|13992.6|13988.6|13900.4|13896.4|1596
1673251200000|2023-01-09 08:00:00|13916.1|13912.1|13903.6|13899.6|13925.4|13921.4|13897.3|13893.3|2590
1673254800000|2023-01-09 09:00:00|13906.7|13902.7|13909.8|13905.8|13928.6|13924.6|13897.3|13893.3|1634
1673258400000|2023-01-09 10:00:00|13908.3|13904.3|13916.1|13912.1|13937.9|13933.9|13903.6|13899.6|1524
1673262000000|2023-01-09 11:00:00|13912.9|13908.9|13912.9|13908.9|13925.4|13921.4|13897.3|13893.3|1198
1673265600000|2023-01-09 12:00:00|13916.1|13912.1|13897.3|13893.3|13937.9|13933.9|13894.2|13890.2|2684
1673269200000|2023-01-09 13:00:00|13898.9|13894.9|13959.8|13955.8|13969.2|13965.2|13887.9|13883.9|8881
1673272800000|2023-01-09 14:00:00|13956.7|13952.7|13962.9|13958.9|13978.6|13974.6|13922.3|13918.3|6469
1673276400000|2023-01-09 15:00:00|13959.8|13955.8|14031.7|14027.7|14031.7|14027.7|13937.9|13933.9|8301
1673280000000|2023-01-09 16:00:00|14028.6|14024.6|14084.8|14080.8|14103.6|14099.6|14012.9|14008.9|14360
1673283600000|2023-01-09 17:00:00|14081.7|14077.7|14075.4|14071.4|14084.8|14080.8|14047.3|14043.3|6402
1673287200000|2023-01-09 18:00:00|14078.6|14074.6|14094.2|14090.2|14100.4|14096.4|14072.3|14068.3|4580
1673290800000|2023-01-09 19:00:00|14091.1|14087.1|14119.2|14115.2|14137.9|14133.9|14091.1|14087.1|5533
1673294400000|2023-01-09 20:00:00|14120.8|14116.8|14116.1|14112.1|14125.4|14121.4|14066.1|14062.1|10710
1673298000000|2023-01-09 21:00:00|14112.9|14108.9|14087.9|14083.9|14125.4|14121.4|14086.4|14082.4|4812
1673305200000|2023-01-09 23:00:00|14086.4|14082.4|14081.7|14077.7|14087.9|14083.9|14075.4|14071.4|779
1673308800000|2023-01-10 00:00:00|14078.6|14074.6|14078.6|14074.6|14084.8|14080.8|14047.3|14043.3|714
1673312400000|2023-01-10 01:00:00|14077|14073|14106.7|14102.7|14106.7|14102.7|14069.2|14065.2|860
1673316000000|2023-01-10 02:00:00|14108.3|14104.3|14081.7|14077.7|14116.1|14112.1|14081.7|14077.7|596
1673319600000|2023-01-10 03:00:00|14084.8|14080.8|14072.3|14068.3|14087.9|14083.9|14069.2|14065.2|330
1673323200000|2023-01-10 04:00:00|14069.2|14065.2|14084.8|14080.8|14091.1|14087.1|14059.8|14055.8|390
1673326800000|2023-01-10 05:00:00|14083.3|14079.3|14103.6|14099.6|14109.8|14105.8|14081.7|14077.7|549
1673330400000|2023-01-10 06:00:00|14105.1|14101.1|14097.3|14093.3|14112.9|14108.9|14094.2|14090.2|440
1673334000000|2023-01-10 07:00:00|14100.4|14096.4|14066.1|14062.1|14103.6|14099.6|14062.9|14058.9|621
1673337600000|2023-01-10 08:00:00|14064.5|14060.5|14056.7|14052.7|14091.1|14087.1|14053.6|14049.6|1508
1673341200000|2023-01-10 09:00:00|14059.8|14055.8|14069.2|14065.2|14091.1|14087.1|14056.7|14052.7|1305
1673344800000|2023-01-10 10:00:00|14070.8|14066.8|14081.7|14077.7|14097.3|14093.3|14069.2|14065.2|851
1673348400000|2023-01-10 11:00:00|14080.1|14076.1|14047.3|14043.3|14081.7|14077.7|14044.2|14040.2|1242
1673352000000|2023-01-10 12:00:00|14050.4|14046.4|14047.3|14043.3|14062.9|14058.9|14044.2|14040.2|2272
1673355600000|2023-01-10 13:00:00|14044.2|14040.2|13975.4|13971.4|14047.3|14043.3|13937.9|13933.9|11512
1673359200000|2023-01-10 14:00:00|13973.9|13969.9|13959.8|13955.8|14009.8|14005.8|13947.3|13943.3|9789
1673362800000|2023-01-10 15:00:00|13956.7|13952.7|13900.4|13896.4|13962.9|13958.9|13880.1|13876.1|10729
1673366400000|2023-01-10 16:00:00|13898.9|13894.9|13847.3|13843.3|13919.2|13915.2|13828.6|13824.6|9262
1673370000000|2023-01-10 17:00:00|13850.4|13846.4|13850.4|13846.4|13887.9|13883.9|13837.9|13833.9|5536
1673373600000|2023-01-10 18:00:00|13847.3|13843.3|13875.4|13871.4|13903.6|13899.6|13847.3|13843.3|7616
1673377200000|2023-01-10 19:00:00|13878.6|13874.6|13873.9|13869.9|13900.4|13896.4|13856.7|13852.7|5361
1673380800000|2023-01-10 20:00:00|13875.4|13871.4|13891.1|13887.1|13906.7|13902.7|13866.1|13862.1|6561
1673384400000|2023-01-10 21:00:00|13894.2|13890.2|13866.1|13862.1|13925.4|13921.4|13862.9|13858.9|6783
1673391600000|2023-01-10 23:00:00|13884.8|13880.8|13903.6|13899.6|13903.6|13899.6|13850.4|13846.4|926
1673395200000|2023-01-11 00:00:00|13900.4|13896.4|13911.4|13907.4|13919.2|13915.2|13891.1|13887.1|873
1673398800000|2023-01-11 01:00:00|13912.9|13908.9|13930.1|13926.1|13944.2|13940.2|13898.9|13894.9|834
1673402400000|2023-01-11 02:00:00|13928.6|13924.6|13944.2|13940.2|13947.3|13943.3|13928.6|13924.6|623
1673406000000|2023-01-11 03:00:00|13950.4|13946.4|13947.3|13943.3|13956.7|13952.7|13941.1|13937.1|312
1673409600000|2023-01-11 04:00:00|13948.9|13944.9|13978.6|13974.6|13997.3|13993.3|13947.3|13943.3|1285
1673413200000|2023-01-11 05:00:00|13975.4|13971.4|13962.9|13958.9|13978.6|13974.6|13958.3|13954.3|941
1673416800000|2023-01-11 06:00:00|13959.8|13955.8|13956.7|13952.7|13978.6|13974.6|13953.6|13949.6|805
1673420400000|2023-01-11 07:00:00|13959.8|13955.8|13978.6|13974.6|13994.2|13990.2|13950.4|13946.4|1126
1673424000000|2023-01-11 08:00:00|13975.4|13971.4|13997.3|13993.3|14000.4|13996.4|13956.7|13952.7|1985
1673427600000|2023-01-11 09:00:00|14000.4|13996.4|14012.9|14008.9|14041.1|14037.1|13997.3|13993.3|2878
1673431200000|2023-01-11 10:00:00|14014.5|14010.5|14009.8|14005.8|14016.1|14012.1|13986.4|13982.4|1499
1673434800000|2023-01-11 11:00:00|14011.4|14007.4|13997.3|13993.3|14019.2|14015.2|13991.1|13987.1|1265
1673438400000|2023-01-11 12:00:00|14000.4|13996.4|13975.4|13971.4|14003.6|13999.6|13969.2|13965.2|3394
1673442000000|2023-01-11 13:00:00|13978.6|13974.6|13994.2|13990.2|14050.4|14046.4|13969.2|13965.2|7439
1673445600000|2023-01-11 14:00:00|13992.6|13988.6|14033.3|14029.3|14037.9|14033.9|13966.1|13962.1|7362
1673449200000|2023-01-11 15:00:00|14034.8|14030.8|14009.8|14005.8|14044.2|14040.2|14000.4|13996.4|12314
1673452800000|2023-01-11 16:00:00|14006.7|14002.7|13994.2|13990.2|14050.4|14046.4|13984.8|13980.8|8287
1673456400000|2023-01-11 17:00:00|13991.1|13987.1|13997.3|13993.3|14016.1|14012.1|13978.6|13974.6|7317
1673460000000|2023-01-11 18:00:00|14000.4|13996.4|14047.3|14043.3|14047.3|14043.3|13991.1|13987.1|6394
1673463600000|2023-01-11 19:00:00|14050.4|14046.4|14056.7|14052.7|14066.1|14062.1|14036.4|14032.4|6218
1673467200000|2023-01-11 20:00:00|14053.6|14049.6|14100.4|14096.4|14106.7|14102.7|14025.4|14021.4|8507
1673470800000|2023-01-11 21:00:00|14102|14098|14067.6|14063.6|14128.6|14124.6|14062.9|14058.9|6729
1673478000000|2023-01-11 23:00:00|14075.4|14071.4|14053.6|14049.6|14083.3|14079.3|14053.6|14049.6|650
1673481600000|2023-01-12 00:00:00|14050.4|14046.4|14041.1|14037.1|14059.8|14055.8|14016.1|14012.1|1374
1673485200000|2023-01-12 01:00:00|14037.9|14033.9|14075.4|14071.4|14092.6|14088.6|14037.9|14033.9|771
1673488800000|2023-01-12 02:00:00|14073.9|14069.9|14141.1|14137.1|14150.4|14146.4|14072.3|14068.3|1092
1673492400000|2023-01-12 03:00:00|14137.9|14133.9|14161.4|14157.4|14175.4|14171.4|14134.8|14130.8|1638
1673496000000|2023-01-12 04:00:00|14159.8|14155.8|14148.9|14144.9|14159.8|14155.8|14131.7|14127.7|663
1673499600000|2023-01-12 05:00:00|14147.3|14143.3|14119.2|14115.2|14147.3|14143.3|14114.5|14110.5|365
1673503200000|2023-01-12 06:00:00|14120.8|14116.8|14134.8|14130.8|14134.8|14130.8|14116.1|14112.1|539
1673506800000|2023-01-12 07:00:00|14131.7|14127.7|14162.9|14158.9|14166.1|14162.1|14100.4|14096.4|1634
1673510400000|2023-01-12 08:00:00|14164.5|14160.5|14144.2|14140.2|14181.7|14177.7|14137.9|14133.9|2578
1673514000000|2023-01-12 09:00:00|14142.6|14138.6|14103.6|14099.6|14144.2|14140.2|14103.6|14099.6|1772
1673517600000|2023-01-12 10:00:00|14106.7|14102.7|14134.8|14130.8|14134.8|14130.8|14081.7|14077.7|1988
1673521200000|2023-01-12 11:00:00|14131.7|14127.7|14136.4|14132.4|14150.4|14146.4|14119.2|14115.2|1850
1673524800000|2023-01-12 12:00:00|14137.9|14133.9|14153.6|14149.6|14159.8|14155.8|14125.4|14121.4|2918
1673528400000|2023-01-12 13:00:00|14155.1|14151.1|14166.1|14162.1|14191.1|14187.1|13959.8|13955.8|20546
1673532000000|2023-01-12 14:00:00|14162.9|14158.9|13981.7|13977.7|14209.8|14205.8|13950.4|13946.4|19712
1673535600000|2023-01-12 15:00:00|13984.8|13980.8|14087.9|14083.9|14122.3|14118.3|13977|13973|18006
1673539200000|2023-01-12 16:00:00|14091.1|14087.1|14144.2|14140.2|14144.2|14140.2|14089.5|14085.5|9773
1673542800000|2023-01-12 17:00:00|14141.1|14137.1|14225.4|14221.4|14237.9|14233.9|14141.1|14137.1|15232
1673546400000|2023-01-12 18:00:00|14223.9|14219.9|14303.6|14299.6|14316.1|14312.1|14219.2|14215.2|15233
1673550000000|2023-01-12 19:00:00|14300.4|14296.4|14312.9|14308.9|14322.3|14318.3|14281.7|14277.7|9673
1673553600000|2023-01-12 20:00:00|14309.8|14305.8|14362.9|14358.9|14369.2|14365.2|14284.8|14280.8|10252
1673557200000|2023-01-12 21:00:00|14359.8|14355.8|14306.7|14302.7|14375.4|14371.4|14287.9|14283.9|6745
1673564400000|2023-01-12 23:00:00|14300.4|14296.4|14303.6|14299.6|14309.8|14305.8|14291.1|14287.1|585
1673568000000|2023-01-13 00:00:00|14302|14298|14234.8|14230.8|14309.8|14305.8|14231.7|14227.7|1508
1673571600000|2023-01-13 01:00:00|14237.9|14233.9|14253.6|14249.6|14262.9|14258.9|14234.8|14230.8|877
1673575200000|2023-01-13 02:00:00|14255.1|14251.1|14259.8|14255.8|14259.8|14255.8|14230.1|14226.1|634
1673578800000|2023-01-13 03:00:00|14262.9|14258.9|14272.3|14268.3|14278.6|14274.6|14244.2|14240.2|1654
1673582400000|2023-01-13 04:00:00|14270.8|14266.8|14253.6|14249.6|14270.8|14266.8|14247.3|14243.3|654
1673586000000|2023-01-13 05:00:00|14252|14248|14262.9|14258.9|14266.1|14262.1|14250.4|14246.4|480
1673589600000|2023-01-13 06:00:00|14259.8|14255.8|14297.3|14293.3|14303.6|14299.6|14259.8|14255.8|827
1673593200000|2023-01-13 07:00:00|14300.4|14296.4|14291.1|14287.1|14312.9|14308.9|14284.8|14280.8|1449
1673596800000|2023-01-13 08:00:00|14289.5|14285.5|14309.8|14305.8|14347.3|14343.3|14270.8|14266.8|3493
1673600400000|2023-01-13 09:00:00|14308.3|14304.3|14284.8|14280.8|14322.3|14318.3|14278.6|14274.6|3139
1673604000000|2023-01-13 10:00:00|14281.7|14277.7|14253.6|14249.6|14284.8|14280.8|14225.4|14221.4|3063
1673607600000|2023-01-13 11:00:00|14256.7|14252.7|14228.6|14224.6|14272.3|14268.3|14225.4|14221.4|1950
1673611200000|2023-01-13 12:00:00|14231.7|14227.7|14191.1|14187.1|14247.3|14243.3|14191.1|14187.1|3206
1673614800000|2023-01-13 13:00:00|14187.9|14183.9|14262.9|14258.9|14262.9|14258.9|14181.7|14177.7|8468
1673618400000|2023-01-13 14:00:00|14266.1|14262.1|14361.4|14357.4|14369.2|14365.2|14250.4|14246.4|10638
1673622000000|2023-01-13 15:00:00|14352|14348|14347.3|14343.3|14372.3|14368.3|14314.5|14310.5|13298
1673625600000|2023-01-13 16:00:00|14350.4|14346.4|14266.1|14262.1|14359.8|14355.8|14234.8|14230.8|13089
1673629200000|2023-01-13 17:00:00|14262.9|14258.9|14256.7|14252.7|14278.6|14274.6|14250.4|14246.4|4587
1673632800000|2023-01-13 18:00:00|14259.8|14255.8|14219.2|14215.2|14261.4|14257.4|14219.2|14215.2|4852
1673636400000|2023-01-13 19:00:00|14222.3|14218.3|14209.8|14205.8|14231.7|14227.7|14194.2|14190.2|8017
1673640000000|2023-01-13 20:00:00|14216.1|14212.1|14247.3|14243.3|14253.6|14249.6|14206.7|14202.7|6604
1673643600000|2023-01-13 21:00:00|14244.2|14240.2|14231.7|14227.7|14247.3|14243.3|14225.4|14221.4|3436
1673823600000|2023-01-15 23:00:00|14231.7|14227.7|14200.4|14196.4|14231.7|14227.7|14183.3|14179.3|343
1673827200000|2023-01-16 00:00:00|14202|14198|14216.1|14212.1|14216.1|14212.1|14194.2|14190.2|346
1673830800000|2023-01-16 01:00:00|14219.2|14215.2|14219.2|14215.2|14244.2|14240.2|14216.1|14212.1|618
1673834400000|2023-01-16 02:00:00|14217.6|14213.6|14209.8|14205.8|14219.2|14215.2|14206.7|14202.7|404
1673838000000|2023-01-16 03:00:00|14212.9|14208.9|14205.1|14201.1|14216.1|14212.1|14203.6|14199.6|392
1673841600000|2023-01-16 04:00:00|14203.6|14199.6|14191.1|14187.1|14206.7|14202.7|14191.1|14187.1|445
1673845200000|2023-01-16 05:00:00|14192.6|14188.6|14187.9|14183.9|14194.2|14190.2|14181.7|14177.7|248
1673848800000|2023-01-16 06:00:00|14189.5|14185.5|14186.4|14182.4|14194.2|14190.2|14178.6|14174.6|350
1673852400000|2023-01-16 07:00:00|14187.9|14183.9|14202|14198|14205.1|14201.1|14180.1|14176.1|297
1673856000000|2023-01-16 08:00:00|14198.9|14194.9|14119.2|14115.2|14212.9|14208.9|14119.2|14115.2|926
1673859600000|2023-01-16 09:00:00|14120.8|14116.8|14122.3|14118.3|14136.4|14132.4|14106.7|14102.7|895
1673863200000|2023-01-16 10:00:00|14125.4|14121.4|14141.1|14137.1|14148.9|14144.9|14119.2|14115.2|578
1673866800000|2023-01-16 11:00:00|14142.6|14138.6|14142.6|14138.6|14145.8|14141.8|14131.7|14127.7|319
1673870400000|2023-01-16 12:00:00|14144.2|14140.2|14111.4|14107.4|14148.9|14144.9|14108.3|14104.3|555
1673874000000|2023-01-16 13:00:00|14109.8|14105.8|14147.3|14143.3|14166.1|14162.1|14109.8|14105.8|1338
1673877600000|2023-01-16 14:00:00|14145.8|14141.8|14116.1|14112.1|14147.3|14143.3|14109.8|14105.8|713
1673881200000|2023-01-16 15:00:00|14117.6|14113.6|14134.8|14130.8|14145.8|14141.8|14114.5|14110.5|829
1673884800000|2023-01-16 16:00:00|14133.3|14129.3|14119.2|14115.2|14137.9|14133.9|14116.1|14112.1|482
1673888400000|2023-01-16 17:00:00|14120.8|14116.8|14123.9|14119.9|14137.9|14133.9|14116.1|14112.1|427
1673910000000|2023-01-16 23:00:00|14134.8|14130.8|14155.1|14151.1|14169.2|14165.2|14122.3|14118.3|422
1673913600000|2023-01-17 00:00:00|14156.7|14152.7|14172.3|14168.3|14191.1|14187.1|14153.6|14149.6|729
1673917200000|2023-01-17 01:00:00|14173.9|14169.9|14128.6|14124.6|14175.4|14171.4|14116.1|14112.1|1240
1673920800000|2023-01-17 02:00:00|14127|14123|14116.1|14112.1|14128.6|14124.6|14103.6|14099.6|719
1673924400000|2023-01-17 03:00:00|14117.6|14113.6|14125.4|14121.4|14131.7|14127.7|14109.8|14105.8|664
1673928000000|2023-01-17 04:00:00|14128.6|14124.6|14130.1|14126.1|14137.9|14133.9|14122.3|14118.3|511
1673931600000|2023-01-17 05:00:00|14128.6|14124.6|14122.3|14118.3|14134.8|14130.8|14116.1|14112.1|545
1673935200000|2023-01-17 06:00:00|14123.9|14119.9|14103.6|14099.6|14123.9|14119.9|14103.6|14099.6|515
1673938800000|2023-01-17 07:00:00|14106.7|14102.7|14106.7|14102.7|14112.9|14108.9|14077|14073|1504
1673942400000|2023-01-17 08:00:00|14109.8|14105.8|14081.7|14077.7|14112.9|14108.9|14053.6|14049.6|2486
1673946000000|2023-01-17 09:00:00|14078.6|14074.6|14075.4|14071.4|14094.2|14090.2|14072.3|14068.3|1635
1673949600000|2023-01-17 10:00:00|14077|14073|14094.2|14090.2|14103.6|14099.6|14062.9|14058.9|1547
1673953200000|2023-01-17 11:00:00|14092.6|14088.6|14081.7|14077.7|14112.9|14108.9|14066.1|14062.1|1255
1673956800000|2023-01-17 12:00:00|14080.1|14076.1|14059.8|14055.8|14097.3|14093.3|14050.4|14046.4|3607
1673960400000|2023-01-17 13:00:00|14056.7|14052.7|14069.2|14065.2|14092.6|14088.6|14025.4|14021.4|9593
1673964000000|2023-01-17 14:00:00|14072.3|14068.3|14144.2|14140.2|14172.3|14168.3|14066.1|14062.1|15954
1673967600000|2023-01-17 15:00:00|14150.4|14146.4|14216.1|14212.1|14228.6|14224.6|14137.9|14133.9|13794
1673971200000|2023-01-17 16:00:00|14212.9|14208.9|14200.4|14196.4|14216.1|14212.1|14169.2|14165.2|7812
1673974800000|2023-01-17 17:00:00|14203.6|14199.6|14172.3|14168.3|14203.6|14199.6|14159.8|14155.8|5528
1673978400000|2023-01-17 18:00:00|14169.2|14165.2|14172.3|14168.3|14206.7|14202.7|14150.4|14146.4|4099
1673982000000|2023-01-17 19:00:00|14169.2|14165.2|14162.9|14158.9|14187.9|14183.9|14153.6|14149.6|5551
1673985600000|2023-01-17 20:00:00|14166.1|14162.1|14166.1|14162.1|14184.8|14180.8|14137.9|14133.9|8245
1673989200000|2023-01-17 21:00:00|14162.9|14158.9|14134.8|14130.8|14162.9|14158.9|14116.1|14112.1|5552
1673996400000|2023-01-17 23:00:00|14137.9|14133.9|14145.8|14141.8|14153.6|14149.6|14133.3|14129.3|286
1674000000000|2023-01-18 00:00:00|14147.3|14143.3|14162.9|14158.9|14164.5|14160.5|14137.9|14133.9|689
1674003600000|2023-01-18 01:00:00|14164.5|14160.5|14130.1|14126.1|14169.2|14165.2|14122.3|14118.3|796
1674007200000|2023-01-18 02:00:00|14131.7|14127.7|14256.7|14252.7|14291.1|14287.1|14112.9|14108.9|3555
1674010800000|2023-01-18 03:00:00|14258.3|14254.3|14253.6|14249.6|14316.1|14312.1|14241.1|14237.1|2699
1674014400000|2023-01-18 04:00:00|14256.7|14252.7|14273.9|14269.9|14287.9|14283.9|14253.6|14249.6|964
1674018000000|2023-01-18 05:00:00|14275.4|14271.4|14237.9|14233.9|14278.6|14274.6|14236.4|14232.4|346
1674021600000|2023-01-18 06:00:00|14236.4|14232.4|14281.7|14277.7|14281.7|14277.7|14234.8|14230.8|711
1674025200000|2023-01-18 07:00:00|14280.1|14276.1|14275.4|14271.4|14284.8|14280.8|14237.9|14233.9|1922
1674028800000|2023-01-18 08:00:00|14273.9|14269.9|14266.1|14262.1|14291.1|14287.1|14234.8|14230.8|2489
1674032400000|2023-01-18 09:00:00|14262.9|14258.9|14244.2|14240.2|14266.1|14262.1|14228.6|14224.6|1631
1674036000000|2023-01-18 10:00:00|14242.6|14238.6|14281.7|14277.7|14281.7|14277.7|14231.7|14227.7|1213
1674039600000|2023-01-18 11:00:00|14280.1|14276.1|14284.8|14280.8|14291.1|14287.1|14269.2|14265.2|1813
1674043200000|2023-01-18 12:00:00|14287.9|14283.9|14328.6|14324.6|14331.7|14327.7|14269.2|14265.2|2858
1674046800000|2023-01-18 13:00:00|14330.1|14326.1|14362.9|14358.9|14397.3|14393.3|14312.9|14308.9|11001
1674050400000|2023-01-18 14:00:00|14372.3|14368.3|14453.6|14449.6|14506.7|14502.7|14369.2|14365.2|17290
1674054000000|2023-01-18 15:00:00|14450.4|14446.4|14403.6|14399.6|14500.4|14496.4|14381.7|14377.7|16470
1674057600000|2023-01-18 16:00:00|14405.1|14401.1|14337.9|14333.9|14409.8|14405.8|14303.6|14299.6|16178
1674061200000|2023-01-18 17:00:00|14334.8|14330.8|14366.1|14362.1|14381.7|14377.7|14312.9|14308.9|8243
1674064800000|2023-01-18 18:00:00|14369.2|14365.2|14459.8|14455.8|14472.3|14468.3|14362.9|14358.9|8731
1674068400000|2023-01-18 19:00:00|14456.7|14452.7|14472.3|14468.3|14475.4|14471.4|14437.9|14433.9|7521
1674072000000|2023-01-18 20:00:00|14469.2|14465.2|14494.2|14490.2|14494.2|14490.2|14464.5|14460.5|7885
1674075600000|2023-01-18 21:00:00|14497.3|14493.3|14478.6|14474.6|14497.3|14493.3|14472.3|14468.3|5134
1674082800000|2023-01-18 23:00:00|14466.1|14462.1|14472.3|14468.3|14481.7|14477.7|14464.5|14460.5|414
1674086400000|2023-01-19 00:00:00|14470.8|14466.8|14484.8|14480.8|14500.4|14496.4|14466.1|14462.1|706
1674090000000|2023-01-19 01:00:00|14487.9|14483.9|14491.1|14487.1|14503.6|14499.6|14484.8|14480.8|538
1674093600000|2023-01-19 02:00:00|14494.2|14490.2|14512.9|14508.9|14525.4|14521.4|14487.9|14483.9|516
1674097200000|2023-01-19 03:00:00|14514.5|14510.5|14591.1|14587.1|14598.9|14594.9|14512.9|14508.9|1384
1674100800000|2023-01-19 04:00:00|14592.6|14588.6|14591.1|14587.1|14597.3|14593.3|14578.6|14574.6|830
1674104400000|2023-01-19 05:00:00|14587.9|14583.9|14578.6|14574.6|14603.6|14599.6|14578.6|14574.6|669
1674108000000|2023-01-19 06:00:00|14575.4|14571.4|14558.3|14554.3|14591.1|14587.1|14550.4|14546.4|3344
1674111600000|2023-01-19 07:00:00|14559.8|14555.8|14516.1|14512.1|14569.2|14565.2|14503.6|14499.6|2147
1674115200000|2023-01-19 08:00:00|14512.9|14508.9|14494.2|14490.2|14550.4|14546.4|14494.2|14490.2|2840
1674118800000|2023-01-19 09:00:00|14497.3|14493.3|14506.7|14502.7|14516.1|14512.1|14494.2|14490.2|1958
1674122400000|2023-01-19 10:00:00|14508.3|14504.3|14498.9|14494.9|14522.3|14518.3|14487.9|14483.9|1672
1674126000000|2023-01-19 11:00:00|14500.4|14496.4|14441.1|14437.1|14506.7|14502.7|14428.6|14424.6|2550
1674129600000|2023-01-19 12:00:00|14442.6|14438.6|14381.7|14377.7|14452|14448|14381.7|14377.7|2539
1674133200000|2023-01-19 13:00:00|14380.1|14376.1|14425.4|14421.4|14458.3|14454.3|14372.3|14368.3|12672
1674136800000|2023-01-19 14:00:00|14428.6|14424.6|14416.1|14412.1|14453.6|14449.6|14391.1|14387.1|10482
1674140400000|2023-01-19 15:00:00|14419.2|14415.2|14386.4|14382.4|14431.7|14427.7|14366.1|14362.1|8067
1674144000000|2023-01-19 16:00:00|14384.8|14380.8|14419.2|14415.2|14434.8|14430.8|14369.2|14365.2|7055
1674147600000|2023-01-19 17:00:00|14417.6|14413.6|14350.4|14346.4|14417.6|14413.6|14330.1|14326.1|6918
1674151200000|2023-01-19 18:00:00|14347.3|14343.3|14409.8|14405.8|14416.1|14412.1|14339.5|14335.5|6186
1674154800000|2023-01-19 19:00:00|14408.3|14404.3|14403.6|14399.6|14422.3|14418.3|14392.6|14388.6|4660
1674158400000|2023-01-19 20:00:00|14406.7|14402.7|14400.4|14396.4|14420.8|14416.8|14387.9|14383.9|5543
1674162000000|2023-01-19 21:00:00|14397.3|14393.3|14412.9|14408.9|14414.5|14410.5|14394.2|14390.2|4120
1674169200000|2023-01-19 23:00:00|14425.4|14421.4|14402|14398|14425.4|14421.4|14394.2|14390.2|683
1674172800000|2023-01-20 00:00:00|14403.6|14399.6|14400.4|14396.4|14403.6|14399.6|14381.7|14377.7|485
1674176400000|2023-01-20 01:00:00|14398.9|14394.9|14397.3|14393.3|14422.3|14418.3|14394.2|14390.2|612
1674180000000|2023-01-20 02:00:00|14398.9|14394.9|14356.7|14352.7|14400.4|14396.4|14334.8|14330.8|1301
1674183600000|2023-01-20 03:00:00|14359.8|14355.8|14373.9|14369.9|14375.4|14371.4|14353.6|14349.6|430
1674187200000|2023-01-20 04:00:00|14372.3|14368.3|14378.6|14374.6|14378.6|14374.6|14366.1|14362.1|474
1674190800000|2023-01-20 05:00:00|14375.4|14371.4|14362.9|14358.9|14375.4|14371.4|14356.7|14352.7|949
1674194400000|2023-01-20 06:00:00|14366.1|14362.1|14364.5|14360.5|14378.6|14374.6|14358.3|14354.3|610
1674198000000|2023-01-20 07:00:00|14366.1|14362.1|14362.9|14358.9|14381.7|14377.7|14356.7|14352.7|1029
1674201600000|2023-01-20 08:00:00|14361.4|14357.4|14341.1|14337.1|14384.8|14380.8|14337.9|14333.9|1387
1674205200000|2023-01-20 09:00:00|14344.2|14340.2|14328.6|14324.6|14350.4|14346.4|14319.2|14315.2|1412
1674208800000|2023-01-20 10:00:00|14330.1|14326.1|14322.3|14318.3|14331.7|14327.7|14303.6|14299.6|1289
1674212400000|2023-01-20 11:00:00|14319.2|14315.2|14306.7|14302.7|14328.6|14324.6|14300.4|14296.4|1087
1674216000000|2023-01-20 12:00:00|14309.8|14305.8|14344.2|14340.2|14347.3|14343.3|14303.6|14299.6|3036
1674219600000|2023-01-20 13:00:00|14341.1|14337.1|14300.4|14296.4|14347.3|14343.3|14297.3|14293.3|6425
1674223200000|2023-01-20 14:00:00|14298.9|14294.9|14287.9|14283.9|14312.9|14308.9|14259.8|14255.8|7188
1674226800000|2023-01-20 15:00:00|14291.1|14287.1|14237.9|14233.9|14306.7|14302.7|14231.7|14227.7|7534
1674230400000|2023-01-20 16:00:00|14241.1|14237.1|14172.3|14168.3|14247.3|14243.3|14166.1|14162.1|9299
1674234000000|2023-01-20 17:00:00|14170.8|14166.8|14184.8|14180.8|14200.4|14196.4|14162.9|14158.9|4353
1674237600000|2023-01-20 18:00:00|14183.3|14179.3|14219.2|14215.2|14222.3|14218.3|14181.7|14177.7|6651
1674241200000|2023-01-20 19:00:00|14217.6|14213.6|14197.3|14193.3|14222.3|14218.3|14191.1|14187.1|5529
1674244800000|2023-01-20 20:00:00|14200.4|14196.4|14178.6|14174.6|14212.9|14208.9|14175.4|14171.4|6190
1674248400000|2023-01-20 21:00:00|14181.7|14177.7|14203.6|14199.6|14222.3|14218.3|14178.6|14174.6|4744
1674428400000|2023-01-22 23:00:00|14187.9|14183.9|14184.8|14180.8|14197.3|14193.3|14181.7|14177.7|565
1674432000000|2023-01-23 00:00:00|14186.4|14182.4|14200.4|14196.4|14200.4|14196.4|14184.8|14180.8|367
1674435600000|2023-01-23 01:00:00|14198.9|14194.9|14211.4|14207.4|14216.1|14212.1|14197.3|14193.3|965
1674439200000|2023-01-23 02:00:00|14209.8|14205.8|14216.1|14212.1|14216.1|14212.1|14203.6|14199.6|321
1674442800000|2023-01-23 03:00:00|14222.3|14218.3|14214.5|14210.5|14222.3|14218.3|14212.9|14208.9|300
1674446400000|2023-01-23 04:00:00|14212.9|14208.9|14216.1|14212.1|14219.2|14215.2|14206.7|14202.7|1023
1674450000000|2023-01-23 05:00:00|14214.5|14210.5|14216.1|14212.1|14225.4|14221.4|14212.9|14208.9|455
1674453600000|2023-01-23 06:00:00|14214.5|14210.5|14195.8|14191.8|14216.1|14212.1|14194.2|14190.2|441
1674457200000|2023-01-23 07:00:00|14197.3|14193.3|14169.2|14165.2|14206.7|14202.7|14153.6|14149.6|1073
1674460800000|2023-01-23 08:00:00|14167.6|14163.6|14197.3|14193.3|14203.6|14199.6|14166.1|14162.1|1104
1674464400000|2023-01-23 09:00:00|14198.9|14194.9|14184.8|14180.8|14200.4|14196.4|14166.1|14162.1|897
1674468000000|2023-01-23 10:00:00|14183.3|14179.3|14136.4|14132.4|14187.9|14183.9|14134.8|14130.8|1334
1674471600000|2023-01-23 11:00:00|14137.9|14133.9|14134.8|14130.8|14144.2|14140.2|14125.4|14121.4|1135
1674475200000|2023-01-23 12:00:00|14137.9|14133.9|14141.1|14137.1|14153.6|14149.6|14122.3|14118.3|2399
1674478800000|2023-01-23 13:00:00|14137.9|14133.9|14081.7|14077.7|14162.9|14158.9|14056.7|14052.7|7443
1674482400000|2023-01-23 14:00:00|14084.8|14080.8|14141.1|14137.1|14156.7|14152.7|14066.1|14062.1|8016
1674486000000|2023-01-23 15:00:00|14142.6|14138.6|14128.6|14124.6|14173.9|14169.9|14109.8|14105.8|6960
1674489600000|2023-01-23 16:00:00|14127|14123|14119.2|14115.2|14183.3|14179.3|14116.1|14112.1|6488
1674493200000|2023-01-23 17:00:00|14122.3|14118.3|14122.3|14118.3|14144.2|14140.2|14103.6|14099.6|4850
1674496800000|2023-01-23 18:00:00|14120.8|14116.8|14103.6|14099.6|14134.8|14130.8|14094.2|14090.2|6552
1674500400000|2023-01-23 19:00:00|14105.1|14101.1|14122.3|14118.3|14128.6|14124.6|14094.2|14090.2|4969
1674504000000|2023-01-23 20:00:00|14120.8|14116.8|14109.8|14105.8|14128.6|14124.6|14097.3|14093.3|7630
1674507600000|2023-01-23 21:00:00|14106.7|14102.7|14139.5|14135.5|14139.5|14135.5|14103.6|14099.6|3277
1674514800000|2023-01-23 23:00:00|14137.9|14133.9|14136.4|14132.4|14141.1|14137.1|14131.7|14127.7|129
1674518400000|2023-01-24 00:00:00|14137.9|14133.9|14134.8|14130.8|14147.3|14143.3|14128.6|14124.6|367
1674522000000|2023-01-24 01:00:00|14137.9|14133.9|14128.6|14124.6|14137.9|14133.9|14122.3|14118.3|352
1674525600000|2023-01-24 02:00:00|14127|14123|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|320
1674529200000|2023-01-24 03:00:00|14130.1|14126.1|14125.4|14121.4|14134.8|14130.8|14122.3|14118.3|197
1674532800000|2023-01-24 04:00:00|14123.9|14119.9|14119.2|14115.2|14125.4|14121.4|14108.3|14104.3|431
1674536400000|2023-01-24 05:00:00|14116.1|14112.1|14127|14123|14131.7|14127.7|14112.9|14108.9|216
1674540000000|2023-01-24 06:00:00|14128.6|14124.6|14133.3|14129.3|14137.9|14133.9|14119.2|14115.2|196
1674543600000|2023-01-24 07:00:00|14131.7|14127.7|14170.8|14166.8|14170.8|14166.8|14119.2|14115.2|927
1674547200000|2023-01-24 08:00:00|14169.2|14165.2|14175.4|14171.4|14191.1|14187.1|14147.3|14143.3|1501
1674550800000|2023-01-24 09:00:00|14173.9|14169.9|14184.8|14180.8|14191.1|14187.1|14153.6|14149.6|1048
1674554400000|2023-01-24 10:00:00|14187.9|14183.9|14187.9|14183.9|14194.2|14190.2|14169.2|14165.2|994
1674558000000|2023-01-24 11:00:00|14184.8|14180.8|14166.1|14162.1|14184.8|14180.8|14159.8|14155.8|1030
1674561600000|2023-01-24 12:00:00|14162.9|14158.9|14147.3|14143.3|14183.3|14179.3|14147.3|14143.3|2894
1674565200000|2023-01-24 13:00:00|14148.9|14144.9|14155.1|14151.1|14225.4|14221.4|14125.4|14121.4|8989
1674568800000|2023-01-24 14:00:00|14156.7|14152.7|14094.2|14090.2|14181.7|14177.7|14062.9|14058.9|11365
1674572400000|2023-01-24 15:00:00|14097.3|14093.3|14253.6|14249.6|14275.4|14271.4|14094.2|14090.2|11966
1674576000000|2023-01-24 16:00:00|14255.1|14251.1|14256.7|14252.7|14281.7|14277.7|14234.8|14230.8|9026
1674579600000|2023-01-24 17:00:00|14259.8|14255.8|14250.4|14246.4|14259.8|14255.8|14219.2|14215.2|6143
1674583200000|2023-01-24 18:00:00|14252|14248|14294.2|14290.2|14297.3|14293.3|14250.4|14246.4|5721
1674586800000|2023-01-24 19:00:00|14292.6|14288.6|14284.8|14280.8|14325.4|14321.4|14275.4|14271.4|6753
1674590400000|2023-01-24 20:00:00|14287.9|14283.9|14297.3|14293.3|14306.7|14302.7|14275.4|14271.4|6196
1674594000000|2023-01-24 21:00:00|14300.4|14296.4|14314.5|14310.5|14325.4|14321.4|14294.2|14290.2|4893
1674601200000|2023-01-24 23:00:00|14322.3|14318.3|14331.7|14327.7|14331.7|14327.7|14312.9|14308.9|773
1674604800000|2023-01-25 00:00:00|14328.6|14324.6|14328.6|14324.6|14337.9|14333.9|14297.3|14293.3|874
1674608400000|2023-01-25 01:00:00|14325.4|14321.4|14320.8|14316.8|14341.1|14337.1|14319.2|14315.2|432
1674612000000|2023-01-25 02:00:00|14319.2|14315.2|14316.1|14312.1|14328.6|14324.6|14316.1|14312.1|379
1674615600000|2023-01-25 03:00:00|14312.9|14308.9|14294.2|14290.2|14312.9|14308.9|14291.1|14287.1|452
1674619200000|2023-01-25 04:00:00|14292.6|14288.6|14297.3|14293.3|14300.4|14296.4|14284.8|14280.8|509
1674622800000|2023-01-25 05:00:00|14294.2|14290.2|14300.4|14296.4|14303.6|14299.6|14291.1|14287.1|243
1674626400000|2023-01-25 06:00:00|14303.6|14299.6|14309.8|14305.8|14319.2|14315.2|14300.4|14296.4|322
1674630000000|2023-01-25 07:00:00|14312.9|14308.9|14316.1|14312.1|14319.2|14315.2|14287.9|14283.9|947
1674633600000|2023-01-25 08:00:00|14319.2|14315.2|14350.4|14346.4|14362.9|14358.9|14316.1|14312.1|1695
1674637200000|2023-01-25 09:00:00|14347.3|14343.3|14366.1|14362.1|14372.3|14368.3|14347.3|14343.3|1509
1674640800000|2023-01-25 10:00:00|14367.6|14363.6|14362.9|14358.9|14375.4|14371.4|14356.7|14352.7|1546
1674644400000|2023-01-25 11:00:00|14359.8|14355.8|14366.1|14362.1|14369.2|14365.2|14344.2|14340.2|978
1674648000000|2023-01-25 12:00:00|14364.5|14360.5|14391.1|14387.1|14394.2|14390.2|14356.7|14352.7|2935
1674651600000|2023-01-25 13:00:00|14394.2|14390.2|14319.2|14315.2|14397.3|14393.3|14309.8|14305.8|7089
1674655200000|2023-01-25 14:00:00|14316.1|14312.1|14337.9|14333.9|14347.3|14343.3|14291.1|14287.1|9140
1674658800000|2023-01-25 15:00:00|14336.4|14332.4|14275.4|14271.4|14381.7|14377.7|14272.3|14268.3|13003
1674662400000|2023-01-25 16:00:00|14272.3|14268.3|14266.1|14262.1|14281.7|14277.7|14219.2|14215.2|10758
1674666000000|2023-01-25 17:00:00|14267.6|14263.6|14256.7|14252.7|14281.7|14277.7|14247.3|14243.3|5122
1674669600000|2023-01-25 18:00:00|14253.6|14249.6|14300.4|14296.4|14319.2|14315.2|14253.6|14249.6|5954
1674673200000|2023-01-25 19:00:00|14303.6|14299.6|14266.1|14262.1|14303.6|14299.6|14237.9|14233.9|6185
1674676800000|2023-01-25 20:00:00|14262.9|14258.9|14322.3|14318.3|14328.6|14324.6|14253.6|14249.6|10755
1674680400000|2023-01-25 21:00:00|14319.2|14315.2|14330.1|14326.1|14337.9|14333.9|14309.8|14305.8|6562
1674687600000|2023-01-25 23:00:00|14325.4|14321.4|14334.8|14330.8|14341.1|14337.1|14319.2|14315.2|325
1674691200000|2023-01-26 00:00:00|14331.7|14327.7|14320.8|14316.8|14341.1|14337.1|14319.2|14315.2|301
1674694800000|2023-01-26 01:00:00|14319.2|14315.2|14322.3|14318.3|14331.7|14327.7|14316.1|14312.1|409
1674698400000|2023-01-26 02:00:00|14320.8|14316.8|14327|14323|14328.6|14324.6|14312.9|14308.9|256
1674702000000|2023-01-26 03:00:00|14328.6|14324.6|14341.1|14337.1|14341.1|14337.1|14325.4|14321.4|279
1674705600000|2023-01-26 04:00:00|14339.5|14335.5|14336.4|14332.4|14344.2|14340.2|14334.8|14330.8|183
1674709200000|2023-01-26 05:00:00|14337.9|14333.9|14325.4|14321.4|14337.9|14333.9|14320.8|14316.8|389
1674712800000|2023-01-26 06:00:00|14323.9|14319.9|14311.4|14307.4|14337.9|14333.9|14309.8|14305.8|502
1674716400000|2023-01-26 07:00:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14287.9|14283.9|742
1674720000000|2023-01-26 08:00:00|14309.8|14305.8|14303.6|14299.6|14320.8|14316.8|14284.8|14280.8|1234
1674723600000|2023-01-26 09:00:00|14305.1|14301.1|14244.2|14240.2|14306.7|14302.7|14231.7|14227.7|1672
1674727200000|2023-01-26 10:00:00|14245.8|14241.8|14250.4|14246.4|14259.8|14255.8|14244.2|14240.2|730
1674730800000|2023-01-26 11:00:00|14253.6|14249.6|14241.1|14237.1|14256.7|14252.7|14216.1|14212.1|981
1674734400000|2023-01-26 12:00:00|14237.9|14233.9|14247.3|14243.3|14255.1|14251.1|14222.3|14218.3|2267
1674738000000|2023-01-26 13:00:00|14250.4|14246.4|14241.1|14237.1|14253.6|14249.6|14162.9|14158.9|8798
1674741600000|2023-01-26 14:00:00|14239.5|14235.5|14256.7|14252.7|14303.6|14299.6|14239.5|14235.5|10055
1674745200000|2023-01-26 15:00:00|14259.8|14255.8|14234.8|14230.8|14294.2|14290.2|14212.9|14208.9|7907
1674748800000|2023-01-26 16:00:00|14231.7|14227.7|14217.6|14213.6|14231.7|14227.7|14194.2|14190.2|9812
1674752400000|2023-01-26 17:00:00|14216.1|14212.1|14256.7|14252.7|14262.9|14258.9|14209.8|14205.8|4915
1674756000000|2023-01-26 18:00:00|14253.6|14249.6|14300.4|14296.4|14341.1|14337.1|14253.6|14249.6|7404
1674759600000|2023-01-26 19:00:00|14303.6|14299.6|14250.4|14246.4|14303.6|14299.6|14237.9|14233.9|4615
1674763200000|2023-01-26 20:00:00|14247.3|14243.3|14256.7|14252.7|14269.2|14265.2|14244.2|14240.2|7088
1674766800000|2023-01-26 21:00:00|14253.6|14249.6|14228.6|14224.6|14262.9|14258.9|14222.3|14218.3|7448
1674774000000|2023-01-26 23:00:00|14234.8|14230.8|14225.4|14221.4|14250.4|14246.4|14225.4|14221.4|372
1674777600000|2023-01-27 00:00:00|14222.3|14218.3|14222.3|14218.3|14227|14223|14209.8|14205.8|593
1674781200000|2023-01-27 01:00:00|14220.8|14216.8|14200.4|14196.4|14220.8|14216.8|14194.2|14190.2|454
1674784800000|2023-01-27 02:00:00|14198.9|14194.9|14194.2|14190.2|14205.1|14201.1|14194.2|14190.2|304
1674788400000|2023-01-27 03:00:00|14197.3|14193.3|14175.4|14171.4|14206.7|14202.7|14172.3|14168.3|612
1674792000000|2023-01-27 04:00:00|14173.9|14169.9|14172.3|14168.3|14178.6|14174.6|14166.1|14162.1|310
1674795600000|2023-01-27 05:00:00|14170.8|14166.8|14162.9|14158.9|14175.4|14171.4|14162.9|14158.9|538
1674799200000|2023-01-27 06:00:00|14159.8|14155.8|14178.6|14174.6|14184.8|14180.8|14159.8|14155.8|516
1674802800000|2023-01-27 07:00:00|14175.4|14171.4|14184.8|14180.8|14191.1|14187.1|14161.4|14157.4|1156
1674806400000|2023-01-27 08:00:00|14187.9|14183.9|14169.2|14165.2|14191.1|14187.1|14153.6|14149.6|1689
1674810000000|2023-01-27 09:00:00|14166.1|14162.1|14150.4|14146.4|14172.3|14168.3|14137.9|14133.9|1351
1674813600000|2023-01-27 10:00:00|14148.9|14144.9|14141.1|14137.1|14172.3|14168.3|14141.1|14137.1|1392
1674817200000|2023-01-27 11:00:00|14142.6|14138.6|14122.3|14118.3|14144.2|14140.2|14111.4|14107.4|1581
1674820800000|2023-01-27 12:00:00|14123.9|14119.9|14159.8|14155.8|14162.9|14158.9|14119.2|14115.2|2142
1674824400000|2023-01-27 13:00:00|14158.3|14154.3|14194.2|14190.2|14222.3|14218.3|14134.8|14130.8|9067
1674828000000|2023-01-27 14:00:00|14197.3|14193.3|14181.7|14177.7|14219.2|14215.2|14147.3|14143.3|8441
1674831600000|2023-01-27 15:00:00|14189.5|14185.5|14194.2|14190.2|14212.9|14208.9|14162.9|14158.9|7520
1674835200000|2023-01-27 16:00:00|14187.9|14183.9|14231.7|14227.7|14250.4|14246.4|14187.9|14183.9|6369
1674838800000|2023-01-27 17:00:00|14234.8|14230.8|14197.3|14193.3|14239.5|14235.5|14187.9|14183.9|4707
1674842400000|2023-01-27 18:00:00|14195.8|14191.8|14216.1|14212.1|14228.6|14224.6|14191.1|14187.1|3379
1674846000000|2023-01-27 19:00:00|14219.2|14215.2|14247.3|14243.3|14250.4|14246.4|14216.1|14212.1|5758
1674849600000|2023-01-27 20:00:00|14250.4|14246.4|14230.1|14226.1|14256.7|14252.7|14222.3|14218.3|5832
1674853200000|2023-01-27 21:00:00|14231.7|14227.7|14266.1|14262.1|14275.4|14271.4|14228.6|14224.6|4657
1675033200000|2023-01-29 23:00:00|14255.1|14251.1|14261.4|14257.4|14262.9|14258.9|14239.5|14235.5|419
1675036800000|2023-01-30 00:00:00|14262.9|14258.9|14220.8|14216.8|14262.9|14258.9|14216.1|14212.1|864
1675040400000|2023-01-30 01:00:00|14222.3|14218.3|14222.3|14218.3|14231.7|14227.7|14212.9|14208.9|1023
1675044000000|2023-01-30 02:00:00|14219.2|14215.2|14244.2|14240.2|14248.9|14244.9|14217.6|14213.6|500
1675047600000|2023-01-30 03:00:00|14247.3|14243.3|14259.8|14255.8|14261.4|14257.4|14237.9|14233.9|343
1675051200000|2023-01-30 04:00:00|14269.2|14265.2|14259.8|14255.8|14275.4|14271.4|14247.3|14243.3|458
1675054800000|2023-01-30 05:00:00|14262.9|14258.9|14272.3|14268.3|14275.4|14271.4|14262.9|14258.9|278
1675058400000|2023-01-30 06:00:00|14275.4|14271.4|14284.8|14280.8|14287.9|14283.9|14272.3|14268.3|516
1675062000000|2023-01-30 07:00:00|14286.4|14282.4|14284.8|14280.8|14291.1|14287.1|14253.6|14249.6|1027
1675065600000|2023-01-30 08:00:00|14281.7|14277.7|14194.2|14190.2|14281.7|14277.7|14175.4|14171.4|3326
1675069200000|2023-01-30 09:00:00|14197.3|14193.3|14205.1|14201.1|14222.3|14218.3|14187.9|14183.9|1175
1675072800000|2023-01-30 10:00:00|14206.7|14202.7|14184.8|14180.8|14206.7|14202.7|14175.4|14171.4|835
1675076400000|2023-01-30 11:00:00|14183.3|14179.3|14162.9|14158.9|14183.3|14179.3|14150.4|14146.4|1655
1675080000000|2023-01-30 12:00:00|14164.5|14160.5|14175.4|14171.4|14181.7|14177.7|14159.8|14155.8|2083
1675083600000|2023-01-30 13:00:00|14172.3|14168.3|14216.1|14212.1|14231.7|14227.7|14134.8|14130.8|7056
1675087200000|2023-01-30 14:00:00|14219.2|14215.2|14237.9|14233.9|14241.1|14237.1|14181.7|14177.7|7962
1675090800000|2023-01-30 15:00:00|14241.1|14237.1|14219.2|14215.2|14281.7|14277.7|14212.9|14208.9|10709
1675094400000|2023-01-30 16:00:00|14217.6|14213.6|14194.2|14190.2|14219.2|14215.2|14169.2|14165.2|7424
1675098000000|2023-01-30 17:00:00|14197.3|14193.3|14175.4|14171.4|14197.3|14193.3|14159.8|14155.8|5169
1675101600000|2023-01-30 18:00:00|14178.6|14174.6|14208.3|14204.3|14209.8|14205.8|14172.3|14168.3|3922
1675105200000|2023-01-30 19:00:00|14206.7|14202.7|14184.8|14180.8|14206.7|14202.7|14184.8|14180.8|5055
1675108800000|2023-01-30 20:00:00|14187.9|14183.9|14181.7|14177.7|14194.2|14190.2|14172.3|14168.3|8726
1675112400000|2023-01-30 21:00:00|14178.6|14174.6|14198.9|14194.9|14206.7|14202.7|14175.4|14171.4|5455
1675119600000|2023-01-30 23:00:00|14205.1|14201.1|14187.9|14183.9|14206.7|14202.7|14181.7|14177.7|269
1675123200000|2023-01-31 00:00:00|14189.5|14185.5|14200.4|14196.4|14222.3|14218.3|14177|14173|724
1675126800000|2023-01-31 01:00:00|14198.9|14194.9|14187.9|14183.9|14209.8|14205.8|14184.8|14180.8|374
1675130400000|2023-01-31 02:00:00|14186.4|14182.4|14187.9|14183.9|14194.2|14190.2|14181.7|14177.7|414
1675134000000|2023-01-31 03:00:00|14189.5|14185.5|14197.3|14193.3|14208.3|14204.3|14187.9|14183.9|347
1675137600000|2023-01-31 04:00:00|14195.8|14191.8|14184.8|14180.8|14200.4|14196.4|14184.8|14180.8|235
1675141200000|2023-01-31 05:00:00|14181.7|14177.7|14181.7|14177.7|14191.1|14187.1|14175.4|14171.4|297
1675144800000|2023-01-31 06:00:00|14180.1|14176.1|14187.9|14183.9|14194.2|14190.2|14169.2|14165.2|611
1675148400000|2023-01-31 07:00:00|14184.8|14180.8|14244.2|14240.2|14247.3|14243.3|14184.8|14180.8|1668
1675152000000|2023-01-31 08:00:00|14247.3|14243.3|14222.3|14218.3|14262.9|14258.9|14219.2|14215.2|1846
1675155600000|2023-01-31 09:00:00|14225.4|14221.4|14231.7|14227.7|14237.9|14233.9|14216.1|14212.1|1012
1675159200000|2023-01-31 10:00:00|14233.3|14229.3|14203.6|14199.6|14233.3|14229.3|14200.4|14196.4|1391
1675162800000|2023-01-31 11:00:00|14205.1|14201.1|14197.3|14193.3|14209.8|14205.8|14187.9|14183.9|869
1675166400000|2023-01-31 12:00:00|14195.8|14191.8|14225.4|14221.4|14233.3|14229.3|14192.6|14188.6|2640
1675170000000|2023-01-31 13:00:00|14227|14223|14256.7|14252.7|14275.4|14271.4|14178.6|14174.6|10018
1675173600000|2023-01-31 14:00:00|14259.8|14255.8|14216.1|14212.1|14281.7|14277.7|14200.4|14196.4|10013
1675177200000|2023-01-31 15:00:00|14217.6|14213.6|14172.3|14168.3|14228.6|14224.6|14116.1|14112.1|17670
1675180800000|2023-01-31 16:00:00|14175.4|14171.4|14212.9|14208.9|14225.4|14221.4|14156.7|14152.7|11764
1675184400000|2023-01-31 17:00:00|14211.4|14207.4|14172.3|14168.3|14211.4|14207.4|14153.6|14149.6|6373
1675188000000|2023-01-31 18:00:00|14170.8|14166.8|14206.7|14202.7|14212.9|14208.9|14162.9|14158.9|6100
1675191600000|2023-01-31 19:00:00|14205.1|14201.1|14177|14173|14216.1|14212.1|14169.2|14165.2|11569
1675195200000|2023-01-31 20:00:00|14178.6|14174.6|14306.7|14302.7|14309.8|14305.8|14169.2|14165.2|38631
1675198800000|2023-01-31 21:00:00|14309.8|14305.8|14247.3|14243.3|14312.9|14308.9|14209.8|14205.8|19427
1675206000000|2023-01-31 23:00:00|14252|14248|14234.8|14230.8|14253.6|14249.6|14228.6|14224.6|535
1675209600000|2023-02-01 00:00:00|14237.9|14233.9|14253.6|14249.6|14253.6|14249.6|14231.7|14227.7|563
1675213200000|2023-02-01 01:00:00|14256.7|14252.7|14250.4|14246.4|14256.7|14252.7|14228.6|14224.6|549
1675216800000|2023-02-01 02:00:00|14252|14248|14262.9|14258.9|14269.2|14265.2|14247.3|14243.3|1081
1675220400000|2023-02-01 03:00:00|14266.1|14262.1|14255.1|14251.1|14266.1|14262.1|14244.2|14240.2|484
1675224000000|2023-02-01 04:00:00|14253.6|14249.6|14259.8|14255.8|14266.1|14262.1|14253.6|14249.6|499
1675227600000|2023-02-01 05:00:00|14261.4|14257.4|14269.2|14265.2|14269.2|14265.2|14250.4|14246.4|480
1675231200000|2023-02-01 06:00:00|14266.1|14262.1|14291.1|14287.1|14291.1|14287.1|14262.9|14258.9|2748
1675234800000|2023-02-01 07:00:00|14295.8|14291.8|14287.9|14283.9|14306.7|14302.7|14281.7|14277.7|1351
1675238400000|2023-02-01 08:00:00|14284.8|14280.8|14344.2|14340.2|14350.4|14346.4|14278.6|14274.6|2485
1675242000000|2023-02-01 09:00:00|14345.8|14341.8|14328.6|14324.6|14347.3|14343.3|14316.1|14312.1|2079
1675245600000|2023-02-01 10:00:00|14331.7|14327.7|14306.7|14302.7|14344.2|14340.2|14291.1|14287.1|1669
1675249200000|2023-02-01 11:00:00|14303.6|14299.6|14300.4|14296.4|14319.2|14315.2|14294.2|14290.2|906
1675252800000|2023-02-01 12:00:00|14297.3|14293.3|14309.8|14305.8|14312.9|14308.9|14284.8|14280.8|2529
1675256400000|2023-02-01 13:00:00|14308.3|14304.3|14381.7|14377.7|14387.9|14383.9|14297.3|14293.3|11920
1675260000000|2023-02-01 14:00:00|14384.8|14380.8|14308.3|14304.3|14397.3|14393.3|14291.1|14287.1|12836
1675263600000|2023-02-01 15:00:00|14320.8|14316.8|14266.1|14262.1|14320.8|14316.8|14234.8|14230.8|14653
1675267200000|2023-02-01 16:00:00|14269.2|14265.2|14334.8|14330.8|14334.8|14330.8|14244.2|14240.2|9202
1675270800000|2023-02-01 17:00:00|14337.9|14333.9|14387.9|14383.9|14394.2|14390.2|14334.8|14330.8|8393
1675274400000|2023-02-01 18:00:00|14386.4|14382.4|14345.8|14341.8|14387.9|14383.9|14345.8|14341.8|7448
1675278000000|2023-02-01 19:00:00|14342.6|14338.6|14466.1|14462.1|14509.8|14505.8|14297.3|14293.3|16508
1675281600000|2023-02-01 20:00:00|14469.2|14465.2|14462.9|14458.9|14500.4|14496.4|14447.3|14443.3|16930
1675285200000|2023-02-01 21:00:00|14459.8|14455.8|14427|14423|14466.1|14462.1|14391.1|14387.1|8754
1675292400000|2023-02-01 23:00:00|14428.6|14424.6|14403.6|14399.6|14433.3|14429.3|14397.3|14393.3|933
1675296000000|2023-02-02 00:00:00|14402|14398|14434.8|14430.8|14453.6|14449.6|14397.3|14393.3|831
1675299600000|2023-02-02 01:00:00|14436.4|14432.4|14445.8|14441.8|14450.4|14446.4|14419.2|14415.2|905
1675303200000|2023-02-02 02:00:00|14447.3|14443.3|14459.8|14455.8|14469.2|14465.2|14441.1|14437.1|865
1675306800000|2023-02-02 03:00:00|14461.4|14457.4|14447.3|14443.3|14466.1|14462.1|14445.8|14441.8|483
1675310400000|2023-02-02 04:00:00|14448.9|14444.9|14441.1|14437.1|14455.1|14451.1|14437.9|14433.9|464
1675314000000|2023-02-02 05:00:00|14437.9|14433.9|14422.3|14418.3|14441.1|14437.1|14409.8|14405.8|1080
1675317600000|2023-02-02 06:00:00|14420.8|14416.8|14441.1|14437.1|14448.9|14444.9|14419.2|14415.2|1062
1675321200000|2023-02-02 07:00:00|14444.2|14440.2|14453.6|14449.6|14491.1|14487.1|14444.2|14440.2|1921
1675324800000|2023-02-02 08:00:00|14450.4|14446.4|14453.6|14449.6|14466.1|14462.1|14428.6|14424.6|2235
1675328400000|2023-02-02 09:00:00|14455.1|14451.1|14437.9|14433.9|14458.3|14454.3|14419.2|14415.2|1536
1675332000000|2023-02-02 10:00:00|14434.8|14430.8|14422.3|14418.3|14441.1|14437.1|14409.8|14405.8|2033
1675335600000|2023-02-02 11:00:00|14419.2|14415.2|14428.6|14424.6|14447.3|14443.3|14419.2|14415.2|3758
1675339200000|2023-02-02 12:00:00|14431.7|14427.7|14459.8|14455.8|14484.8|14480.8|14394.2|14390.2|5525
1675342800000|2023-02-02 13:00:00|14462.9|14458.9|14559.8|14555.8|14559.8|14555.8|14425.4|14421.4|13429
1675346400000|2023-02-02 14:00:00|14558.3|14554.3|14506.7|14502.7|14594.2|14590.2|14491.1|14487.1|17381
1675350000000|2023-02-02 15:00:00|14508.3|14504.3|14569.2|14565.2|14572.3|14568.3|14486.4|14482.4|12486
1675353600000|2023-02-02 16:00:00|14566.1|14562.1|14534.8|14530.8|14616.1|14612.1|14531.7|14527.7|12065
1675357200000|2023-02-02 17:00:00|14531.7|14527.7|14512.9|14508.9|14569.2|14565.2|14512.9|14508.9|6795
1675360800000|2023-02-02 18:00:00|14509.8|14505.8|14478.6|14474.6|14528.6|14524.6|14459.8|14455.8|8083
1675364400000|2023-02-02 19:00:00|14477|14473|14472.3|14468.3|14503.6|14499.6|14450.4|14446.4|12314
1675368000000|2023-02-02 20:00:00|14473.9|14469.9|14483.3|14479.3|14491.1|14487.1|14462.9|14458.9|9530
1675371600000|2023-02-02 21:00:00|14481.7|14477.7|14487.9|14483.9|14506.7|14502.7|14459.8|14455.8|6795
1675378800000|2023-02-02 23:00:00|14495.8|14491.8|14497.3|14493.3|14498.9|14494.9|14481.7|14477.7|226
1675382400000|2023-02-03 00:00:00|14495.8|14491.8|14506.7|14502.7|14525.4|14521.4|14494.2|14490.2|663
1675386000000|2023-02-03 01:00:00|14509.8|14505.8|14519.2|14515.2|14528.6|14524.6|14506.7|14502.7|563
1675389600000|2023-02-03 02:00:00|14520.8|14516.8|14555.1|14551.1|14559.8|14555.8|14520.8|14516.8|997
1675393200000|2023-02-03 03:00:00|14556.7|14552.7|14547.3|14543.3|14562.9|14558.9|14544.2|14540.2|504
1675396800000|2023-02-03 04:00:00|14544.2|14540.2|14537.9|14533.9|14550.4|14546.4|14537.9|14533.9|1315
1675400400000|2023-02-03 05:00:00|14541.1|14537.1|14537.9|14533.9|14547.3|14543.3|14534.8|14530.8|332
1675404000000|2023-02-03 06:00:00|14534.8|14530.8|14533.3|14529.3|14536.4|14532.4|14519.2|14515.2|975
1675407600000|2023-02-03 07:00:00|14534.8|14530.8|14506.7|14502.7|14544.2|14540.2|14481.7|14477.7|1354
1675411200000|2023-02-03 08:00:00|14508.3|14504.3|14478.6|14474.6|14522.3|14518.3|14478.6|14474.6|1499
1675414800000|2023-02-03 09:00:00|14481.7|14477.7|14494.2|14490.2|14503.6|14499.6|14466.1|14462.1|1974
1675418400000|2023-02-03 10:00:00|14491.1|14487.1|14494.2|14490.2|14505.1|14501.1|14484.8|14480.8|1948
1675422000000|2023-02-03 11:00:00|14495.8|14491.8|14491.1|14487.1|14509.8|14505.8|14491.1|14487.1|1189
1675425600000|2023-02-03 12:00:00|14494.2|14490.2|14516.1|14512.1|14525.4|14521.4|14481.7|14477.7|3640
1675429200000|2023-02-03 13:00:00|14519.2|14515.2|14309.8|14305.8|14533.3|14529.3|14278.6|14274.6|19713
1675432800000|2023-02-03 14:00:00|14308.3|14304.3|14317.6|14313.6|14334.8|14330.8|14245.8|14241.8|17434
1675436400000|2023-02-03 15:00:00|14292.6|14288.6|14237.9|14233.9|14292.6|14288.6|14191.1|14187.1|18803
1675440000000|2023-02-03 16:00:00|14239.5|14235.5|14281.7|14277.7|14297.3|14293.3|14234.8|14230.8|8664
1675443600000|2023-02-03 17:00:00|14278.6|14274.6|14294.2|14290.2|14303.6|14299.6|14275.4|14271.4|6184
1675447200000|2023-02-03 18:00:00|14295.8|14291.8|14278.6|14274.6|14297.3|14293.3|14269.2|14265.2|4382
1675450800000|2023-02-03 19:00:00|14275.4|14271.4|14281.7|14277.7|14297.3|14293.3|14266.1|14262.1|8757
1675454400000|2023-02-03 20:00:00|14284.8|14280.8|14278.6|14274.6|14291.1|14287.1|14269.2|14265.2|7698
1675458000000|2023-02-03 21:00:00|14281.7|14277.7|14305.1|14301.1|14306.7|14302.7|14262.9|14258.9|4701
1675638000000|2023-02-05 23:00:00|14253.6|14249.6|14233.3|14229.3|14264.5|14260.5|14217.6|14213.6|1283
1675641600000|2023-02-06 00:00:00|14231.7|14227.7|14222.3|14218.3|14234.8|14230.8|14187.9|14183.9|1694
1675645200000|2023-02-06 01:00:00|14219.2|14215.2|14234.8|14230.8|14247.3|14243.3|14219.2|14215.2|1025
1675648800000|2023-02-06 02:00:00|14233.3|14229.3|14247.3|14243.3|14256.7|14252.7|14225.4|14221.4|1103
1675652400000|2023-02-06 03:00:00|14245.8|14241.8|14259.8|14255.8|14262.9|14258.9|14241.1|14237.1|762
1675656000000|2023-02-06 04:00:00|14256.7|14252.7|14269.2|14265.2|14269.2|14265.2|14250.4|14246.4|651
1675659600000|2023-02-06 05:00:00|14266.1|14262.1|14259.8|14255.8|14275.4|14271.4|14259.8|14255.8|708
1675663200000|2023-02-06 06:00:00|14258.3|14254.3|14266.1|14262.1|14266.1|14262.1|14242.6|14238.6|1060
1675666800000|2023-02-06 07:00:00|14269.2|14265.2|14284.8|14280.8|14300.4|14296.4|14241.1|14237.1|1787
1675670400000|2023-02-06 08:00:00|14287.9|14283.9|14239.5|14235.5|14287.9|14283.9|14237.9|14233.9|4042
1675674000000|2023-02-06 09:00:00|14237.9|14233.9|14212.9|14208.9|14245.8|14241.8|14197.3|14193.3|3325
1675677600000|2023-02-06 10:00:00|14214.5|14210.5|14175.4|14171.4|14216.1|14212.1|14172.3|14168.3|4379
1675681200000|2023-02-06 11:00:00|14177|14173|14187.9|14183.9|14197.3|14193.3|14159.8|14155.8|2050
1675684800000|2023-02-06 12:00:00|14184.8|14180.8|14206.7|14202.7|14209.8|14205.8|14178.6|14174.6|3004
1675688400000|2023-02-06 13:00:00|14203.6|14199.6|14150.4|14146.4|14206.7|14202.7|14133.3|14129.3|11143
1675692000000|2023-02-06 14:00:00|14153.6|14149.6|14181.7|14177.7|14187.9|14183.9|14128.6|14124.6|12391
1675695600000|2023-02-06 15:00:00|14184.8|14180.8|14200.4|14196.4|14212.9|14208.9|14169.2|14165.2|12696
1675699200000|2023-02-06 16:00:00|14203.6|14199.6|14200.4|14196.4|14228.6|14224.6|14194.2|14190.2|9605
1675702800000|2023-02-06 17:00:00|14203.6|14199.6|14162.9|14158.9|14203.6|14199.6|14153.6|14149.6|9456
1675706400000|2023-02-06 18:00:00|14159.8|14155.8|14162.9|14158.9|14172.3|14168.3|14141.1|14137.1|5716
1675710000000|2023-02-06 19:00:00|14159.8|14155.8|14166.1|14162.1|14181.7|14177.7|14159.8|14155.8|5905
1675713600000|2023-02-06 20:00:00|14164.5|14160.5|14172.3|14168.3|14178.6|14174.6|14153.6|14149.6|8731
1675717200000|2023-02-06 21:00:00|14170.8|14166.8|14153.6|14149.6|14178.6|14174.6|14147.3|14143.3|7529
1675724400000|2023-02-06 23:00:00|14162.9|14158.9|14147.3|14143.3|14162.9|14158.9|14142.6|14138.6|346
1675728000000|2023-02-07 00:00:00|14150.4|14146.4|14159.8|14155.8|14166.1|14162.1|14144.2|14140.2|1065
1675731600000|2023-02-07 01:00:00|14153.6|14149.6|14167.6|14163.6|14175.4|14171.4|14153.6|14149.6|1003
1675735200000|2023-02-07 02:00:00|14169.2|14165.2|14191.1|14187.1|14192.6|14188.6|14162.9|14158.9|748
1675738800000|2023-02-07 03:00:00|14197.3|14193.3|14187.9|14183.9|14203.6|14199.6|14159.8|14155.8|1070
1675742400000|2023-02-07 04:00:00|14191.1|14187.1|14184.8|14180.8|14192.6|14188.6|14175.4|14171.4|547
1675746000000|2023-02-07 05:00:00|14187.9|14183.9|14184.8|14180.8|14194.2|14190.2|14181.7|14177.7|360
1675749600000|2023-02-07 06:00:00|14181.7|14177.7|14195.8|14191.8|14197.3|14193.3|14175.4|14171.4|566
1675753200000|2023-02-07 07:00:00|14197.3|14193.3|14186.4|14182.4|14206.7|14202.7|14175.4|14171.4|1554
1675756800000|2023-02-07 08:00:00|14184.8|14180.8|14147.3|14143.3|14187.9|14183.9|14137.9|14133.9|2946
1675760400000|2023-02-07 09:00:00|14144.2|14140.2|14169.2|14165.2|14184.8|14180.8|14144.2|14140.2|2192
1675764000000|2023-02-07 10:00:00|14166.1|14162.1|14166.1|14162.1|14175.4|14171.4|14153.6|14149.6|1621
1675767600000|2023-02-07 11:00:00|14162.9|14158.9|14112.9|14108.9|14169.2|14165.2|14109.8|14105.8|1364
1675771200000|2023-02-07 12:00:00|14109.8|14105.8|14150.4|14146.4|14159.8|14155.8|14109.8|14105.8|2996
1675774800000|2023-02-07 13:00:00|14147.3|14143.3|14087.9|14083.9|14148.9|14144.9|14053.6|14049.6|9812
1675778400000|2023-02-07 14:00:00|14091.1|14087.1|14134.8|14130.8|14137.9|14133.9|14075.4|14071.4|8622
1675782000000|2023-02-07 15:00:00|14136.4|14132.4|14175.4|14171.4|14180.1|14176.1|14114.5|14110.5|10072
1675785600000|2023-02-07 16:00:00|14172.3|14168.3|14144.2|14140.2|14187.9|14183.9|14141.1|14137.1|9257
1675789200000|2023-02-07 17:00:00|14147.3|14143.3|14187.9|14183.9|14206.7|14202.7|14109.8|14105.8|10123
1675792800000|2023-02-07 18:00:00|14189.5|14185.5|14094.2|14090.2|14206.7|14202.7|14075.4|14071.4|11950
1675796400000|2023-02-07 19:00:00|14091.1|14087.1|14075.4|14071.4|14131.7|14127.7|14047.3|14043.3|14964
1675800000000|2023-02-07 20:00:00|14081.7|14077.7|14050.4|14046.4|14081.7|14077.7|14041.1|14037.1|9204
1675803600000|2023-02-07 21:00:00|14052|14048|14047.3|14043.3|14053.6|14049.6|14025.4|14021.4|10890
1675810800000|2023-02-07 23:00:00|14044.2|14040.2|14053.6|14049.6|14059.8|14055.8|14037.9|14033.9|395
1675814400000|2023-02-08 00:00:00|14055.1|14051.1|14091.1|14087.1|14092.6|14088.6|14053.6|14049.6|1038
1675818000000|2023-02-08 01:00:00|14092.6|14088.6|14091.1|14087.1|14100.4|14096.4|14087.9|14083.9|659
1675821600000|2023-02-08 02:00:00|14089.5|14085.5|14100.4|14096.4|14100.4|14096.4|14078.6|14074.6|574
1675825200000|2023-02-08 03:00:00|14103.6|14099.6|14102|14098|14112.9|14108.9|14094.2|14090.2|830
1675828800000|2023-02-08 04:00:00|14103.6|14099.6|14100.4|14096.4|14106.7|14102.7|14094.2|14090.2|354
1675832400000|2023-02-08 05:00:00|14097.3|14093.3|14091.1|14087.1|14100.4|14096.4|14084.8|14080.8|701
1675836000000|2023-02-08 06:00:00|14087.9|14083.9|14097.3|14093.3|14097.3|14093.3|14069.2|14065.2|663
1675839600000|2023-02-08 07:00:00|14094.2|14090.2|14109.8|14105.8|14119.2|14115.2|14066.1|14062.1|1670
1675843200000|2023-02-08 08:00:00|14112.9|14108.9|14081.7|14077.7|14112.9|14108.9|14050.4|14046.4|3240
1675846800000|2023-02-08 09:00:00|14078.6|14074.6|14078.6|14074.6|14084.8|14080.8|14059.8|14055.8|1775
1675850400000|2023-02-08 10:00:00|14081.7|14077.7|14072.3|14068.3|14083.3|14079.3|14053.6|14049.6|1019
1675854000000|2023-02-08 11:00:00|14073.9|14069.9|14084.8|14080.8|14105.1|14101.1|14069.2|14065.2|1377
1675857600000|2023-02-08 12:00:00|14087.9|14083.9|14087.9|14083.9|14109.8|14105.8|14073.9|14069.9|2590
1675861200000|2023-02-08 13:00:00|14091.1|14087.1|14053.6|14049.6|14094.2|14090.2|14031.7|14027.7|7026
1675864800000|2023-02-08 14:00:00|14050.4|14046.4|14000.4|13996.4|14072.3|14068.3|13984.8|13980.8|10086
1675868400000|2023-02-08 15:00:00|13998.9|13994.9|13975.4|13971.4|14006.7|14002.7|13956.7|13952.7|11004
1675872000000|2023-02-08 16:00:00|13977|13973|13987.9|13983.9|13997.3|13993.3|13962.9|13958.9|7616
1675875600000|2023-02-08 17:00:00|13989.5|13985.5|14034.8|14030.8|14053.6|14049.6|13987.9|13983.9|9180
1675879200000|2023-02-08 18:00:00|14033.3|14029.3|14059.8|14055.8|14106.7|14102.7|14033.3|14029.3|9236
1675882800000|2023-02-08 19:00:00|14053.6|14049.6|14041.1|14037.1|14059.8|14055.8|14028.6|14024.6|6663
1675886400000|2023-02-08 20:00:00|14037.9|14033.9|14100.4|14096.4|14103.6|14099.6|14037.9|14033.9|11831
1675890000000|2023-02-08 21:00:00|14103.6|14099.6|14134.8|14130.8|14134.8|14130.8|14097.3|14093.3|12812
1675897200000|2023-02-08 23:00:00|14139.5|14135.5|14108.3|14104.3|14141.1|14137.1|14106.7|14102.7|851
1675900800000|2023-02-09 00:00:00|14109.8|14105.8|14100.4|14096.4|14122.3|14118.3|14094.2|14090.2|909
1675904400000|2023-02-09 01:00:00|14103.6|14099.6|14089.5|14085.5|14103.6|14099.6|14087.9|14083.9|529
1675908000000|2023-02-09 02:00:00|14087.9|14083.9|14081.7|14077.7|14094.2|14090.2|14078.6|14074.6|531
1675911600000|2023-02-09 03:00:00|14084.8|14080.8|14072.3|14068.3|14084.8|14080.8|14072.3|14068.3|392
1675915200000|2023-02-09 04:00:00|14070.8|14066.8|14087.9|14083.9|14091.1|14087.1|14070.8|14066.8|413
1675918800000|2023-02-09 05:00:00|14084.8|14080.8|14069.2|14065.2|14094.2|14090.2|14056.7|14052.7|546
1675922400000|2023-02-09 06:00:00|14066.1|14062.1|14102|14098|14108.3|14104.3|14062.9|14058.9|630
1675926000000|2023-02-09 07:00:00|14103.6|14099.6|14103.6|14099.6|14133.3|14129.3|14081.7|14077.7|1250
1675929600000|2023-02-09 08:00:00|14102|14098|14100.4|14096.4|14122.3|14118.3|14097.3|14093.3|1409
1675933200000|2023-02-09 09:00:00|14103.6|14099.6|14141.1|14137.1|14141.1|14137.1|14092.6|14088.6|1591
1675936800000|2023-02-09 10:00:00|14144.2|14140.2|14159.8|14155.8|14169.2|14165.2|14134.8|14130.8|1762
1675940400000|2023-02-09 11:00:00|14162.9|14158.9|14178.6|14174.6|14178.6|14174.6|14144.2|14140.2|1868
1675944000000|2023-02-09 12:00:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14150.4|14146.4|2746
1675947600000|2023-02-09 13:00:00|14178.6|14174.6|14216.1|14212.1|14228.6|14224.6|14175.4|14171.4|11332
1675951200000|2023-02-09 14:00:00|14212.9|14208.9|14184.8|14180.8|14228.6|14224.6|14184.8|14180.8|10607
1675954800000|2023-02-09 15:00:00|14183.3|14179.3|14162.9|14158.9|14194.2|14190.2|14150.4|14146.4|8730
1675958400000|2023-02-09 16:00:00|14159.8|14155.8|14219.2|14215.2|14225.4|14221.4|14159.8|14155.8|8551
1675962000000|2023-02-09 17:00:00|14222.3|14218.3|14187.9|14183.9|14231.7|14227.7|14175.4|14171.4|14042
1675965600000|2023-02-09 18:00:00|14186.4|14182.4|14047.3|14043.3|14206.7|14202.7|14042.6|14038.6|20285
1675969200000|2023-02-09 19:00:00|14045.8|14041.8|13966.1|13962.1|14047.3|14043.3|13953.6|13949.6|13154
1675972800000|2023-02-09 20:00:00|13967.6|13963.6|13969.2|13965.2|13978.6|13974.6|13944.2|13940.2|8534
1675976400000|2023-02-09 21:00:00|13966.1|13962.1|13991.1|13987.1|14000.4|13996.4|13962.9|13958.9|7412
1675983600000|2023-02-09 23:00:00|13980.1|13976.1|13972.3|13968.3|13984.8|13980.8|13969.2|13965.2|501
1675987200000|2023-02-10 00:00:00|13970.8|13966.8|13972.3|13968.3|13978.6|13974.6|13955.1|13951.1|911
1675990800000|2023-02-10 01:00:00|13969.2|13965.2|13973.9|13969.9|13984.8|13980.8|13956.7|13952.7|642
1675994400000|2023-02-10 02:00:00|13975.4|13971.4|13981.7|13977.7|13987.9|13983.9|13972.3|13968.3|496
1675998000000|2023-02-10 03:00:00|13978.6|13974.6|13975.4|13971.4|13987.9|13983.9|13969.2|13965.2|403
1676001600000|2023-02-10 04:00:00|13977|13973|13978.6|13974.6|13984.8|13980.8|13975.4|13971.4|175
1676005200000|2023-02-10 05:00:00|13980.1|13976.1|13984.8|13980.8|13994.2|13990.2|13978.6|13974.6|313
1676008800000|2023-02-10 06:00:00|13983.3|13979.3|13991.1|13987.1|13995.8|13991.8|13978.6|13974.6|601
1676012400000|2023-02-10 07:00:00|13994.2|13990.2|13986.4|13982.4|14003.6|13999.6|13950.4|13946.4|2797
1676016000000|2023-02-10 08:00:00|13984.8|13980.8|13953.6|13949.6|14003.6|13999.6|13934.8|13930.8|4177
1676019600000|2023-02-10 09:00:00|13950.4|13946.4|13962.9|13958.9|13962.9|13958.9|13922.3|13918.3|3919
1676023200000|2023-02-10 10:00:00|13959.8|13955.8|13941.1|13937.1|13962.9|13958.9|13934.8|13930.8|1683
1676026800000|2023-02-10 11:00:00|13944.2|13940.2|13925.4|13921.4|13944.2|13940.2|13897.3|13893.3|2476
1676030400000|2023-02-10 12:00:00|13927|13923|13931.7|13927.7|13941.1|13937.1|13906.7|13902.7|6407
1676034000000|2023-02-10 13:00:00|13928.6|13924.6|13969.2|13965.2|14003.6|13999.6|13911.4|13907.4|9200
1676037600000|2023-02-10 14:00:00|13966.1|13962.1|13917.6|13913.6|13969.2|13965.2|13909.8|13905.8|9786
1676041200000|2023-02-10 15:00:00|13923.9|13919.9|13859.8|13855.8|13925.4|13921.4|13853.6|13849.6|11451
1676044800000|2023-02-10 16:00:00|13856.7|13852.7|13817.6|13813.6|13856.7|13852.7|13816.1|13812.1|7765
1676048400000|2023-02-10 17:00:00|13819.2|13815.2|13816.1|13812.1|13825.4|13821.4|13794.2|13790.2|5544
1676052000000|2023-02-10 18:00:00|13819.2|13815.2|13806.7|13802.7|13819.2|13815.2|13800.4|13796.4|4015
1676055600000|2023-02-10 19:00:00|13808.3|13804.3|13800.4|13796.4|13809.8|13805.8|13775.4|13771.4|9321
1676059200000|2023-02-10 20:00:00|13803.6|13799.6|13806.7|13802.7|13809.8|13805.8|13775.4|13771.4|7438
1676062800000|2023-02-10 21:00:00|13803.6|13799.6|13814.5|13810.5|13817.6|13813.6|13794.2|13790.2|4599
1676242800000|2023-02-12 23:00:00|13794.2|13790.2|13800.4|13796.4|13812.9|13808.9|13784.8|13780.8|706
1676246400000|2023-02-13 00:00:00|13802|13798|13805.1|13801.1|13812.9|13808.9|13784.8|13780.8|673
1676250000000|2023-02-13 01:00:00|13806.7|13802.7|13809.8|13805.8|13819.2|13815.2|13803.6|13799.6|712
1676253600000|2023-02-13 02:00:00|13816.1|13812.1|13797.3|13793.3|13816.1|13812.1|13794.2|13790.2|526
1676257200000|2023-02-13 03:00:00|13795.8|13791.8|13806.7|13802.7|13819.2|13815.2|13794.2|13790.2|558
1676260800000|2023-02-13 04:00:00|13809.8|13805.8|13819.2|13815.2|13822.3|13818.3|13802|13798|703
1676264400000|2023-02-13 05:00:00|13822.3|13818.3|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|546
1676268000000|2023-02-13 06:00:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13816.1|13812.1|529
1676271600000|2023-02-13 07:00:00|13823.9|13819.9|13809.8|13805.8|13825.4|13821.4|13784.8|13780.8|1362
1676275200000|2023-02-13 08:00:00|13812.9|13808.9|13809.8|13805.8|13816.1|13812.1|13783.3|13779.3|2137
1676278800000|2023-02-13 09:00:00|13812.9|13808.9|13822.3|13818.3|13831.7|13827.7|13806.7|13802.7|1562
1676282400000|2023-02-13 10:00:00|13825.4|13821.4|13847.3|13843.3|13847.3|13843.3|13820.8|13816.8|1839
1676286000000|2023-02-13 11:00:00|13844.2|13840.2|13837.9|13833.9|13853.6|13849.6|13834.8|13830.8|1981
1676289600000|2023-02-13 12:00:00|13836.4|13832.4|13853.6|13849.6|13853.6|13849.6|13828.6|13824.6|2493
1676293200000|2023-02-13 13:00:00|13856.7|13852.7|13859.8|13855.8|13866.1|13862.1|13803.6|13799.6|7633
1676296800000|2023-02-13 14:00:00|13856.7|13852.7|13931.7|13927.7|13939.5|13935.5|13847.3|13843.3|11047
1676300400000|2023-02-13 15:00:00|13934.8|13930.8|13834.8|13830.8|13944.2|13940.2|13831.7|13827.7|12728
1676304000000|2023-02-13 16:00:00|13836.4|13832.4|13878.6|13874.6|13891.1|13887.1|13834.8|13830.8|10341
1676307600000|2023-02-13 17:00:00|13877|13873|13883.3|13879.3|13894.2|13890.2|13859.8|13855.8|5196
1676311200000|2023-02-13 18:00:00|13881.7|13877.7|13916.1|13912.1|13919.2|13915.2|13878.6|13874.6|5426
1676314800000|2023-02-13 19:00:00|13912.9|13908.9|13900.4|13896.4|13925.4|13921.4|13887.9|13883.9|8265
1676318400000|2023-02-13 20:00:00|13897.3|13893.3|13925.4|13921.4|13928.6|13924.6|13881.7|13877.7|12208
1676322000000|2023-02-13 21:00:00|13922.3|13918.3|13930.1|13926.1|13934.8|13930.8|13909.8|13905.8|6022
1676329200000|2023-02-13 23:00:00|13922.3|13918.3|13919.2|13915.2|13928.6|13924.6|13917.6|13913.6|231
1676332800000|2023-02-14 00:00:00|13916.1|13912.1|13934.8|13930.8|13937.9|13933.9|13909.8|13905.8|572
1676336400000|2023-02-14 01:00:00|13937.9|13933.9|13937.9|13933.9|13953.6|13949.6|13931.7|13927.7|598
1676340000000|2023-02-14 02:00:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13920.8|13916.8|507
1676343600000|2023-02-14 03:00:00|13936.4|13932.4|13944.2|13940.2|13944.2|13940.2|13934.8|13930.8|287
1676347200000|2023-02-14 04:00:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|396
1676350800000|2023-02-14 05:00:00|13942.6|13938.6|13950.4|13946.4|13956.7|13952.7|13942.6|13938.6|539
1676354400000|2023-02-14 06:00:00|13952|13948|13959.8|13955.8|13959.8|13955.8|13944.2|13940.2|451
1676358000000|2023-02-14 07:00:00|13961.4|13957.4|13975.4|13971.4|13991.1|13987.1|13953.6|13949.6|1330
1676361600000|2023-02-14 08:00:00|13978.6|13974.6|13966.1|13962.1|14000.4|13996.4|13959.8|13955.8|1956
1676365200000|2023-02-14 09:00:00|13969.2|13965.2|13950.4|13946.4|13972.3|13968.3|13947.3|13943.3|1599
1676368800000|2023-02-14 10:00:00|13947.3|13943.3|13969.2|13965.2|13972.3|13968.3|13941.1|13937.1|1365
1676372400000|2023-02-14 11:00:00|13967.6|13963.6|13950.4|13946.4|13975.4|13971.4|13947.3|13943.3|2176
1676376000000|2023-02-14 12:00:00|13953.6|13949.6|13972.3|13968.3|13978.6|13974.6|13941.1|13937.1|4081
1676379600000|2023-02-14 13:00:00|13969.2|13965.2|13959.8|13955.8|14075.4|14071.4|13875.4|13871.4|19916
1676383200000|2023-02-14 14:00:00|13958.3|13954.3|13937.9|13933.9|13994.2|13990.2|13872.3|13868.3|21032
1676386800000|2023-02-14 15:00:00|13941.1|13937.1|13847.3|13843.3|13991.1|13987.1|13847.3|13843.3|16944
1676390400000|2023-02-14 16:00:00|13848.9|13844.9|13794.2|13790.2|13878.6|13874.6|13772.3|13768.3|12599
1676394000000|2023-02-14 17:00:00|13797.3|13793.3|13841.1|13837.1|13844.2|13840.2|13787.9|13783.9|7405
1676397600000|2023-02-14 18:00:00|13844.2|13840.2|13866.1|13862.1|13891.1|13887.1|13844.2|13840.2|8811
1676401200000|2023-02-14 19:00:00|13869.2|13865.2|13856.7|13852.7|13869.2|13865.2|13837.9|13833.9|4780
1676404800000|2023-02-14 20:00:00|13853.6|13849.6|13881.7|13877.7|13900.4|13896.4|13841.1|13837.1|14506
1676408400000|2023-02-14 21:00:00|13878.6|13874.6|13914.5|13910.5|13928.6|13924.6|13878.6|13874.6|12925
1676415600000|2023-02-14 23:00:00|13925.4|13921.4|13912.9|13908.9|13928.6|13924.6|13903.6|13899.6|685
1676419200000|2023-02-15 00:00:00|13916.1|13912.1|13923.9|13919.9|13931.7|13927.7|13906.7|13902.7|562
1676422800000|2023-02-15 01:00:00|13922.3|13918.3|13920.8|13916.8|13931.7|13927.7|13916.1|13912.1|705
1676426400000|2023-02-15 02:00:00|13919.2|13915.2|13922.3|13918.3|13925.4|13921.4|13900.4|13896.4|540
1676430000000|2023-02-15 03:00:00|13925.4|13921.4|13925.4|13921.4|13931.7|13927.7|13919.2|13915.2|434
1676433600000|2023-02-15 04:00:00|13923.9|13919.9|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|350
1676437200000|2023-02-15 05:00:00|13931.7|13927.7|13928.6|13924.6|13934.8|13930.8|13922.3|13918.3|415
1676440800000|2023-02-15 06:00:00|13927|13923|13897.3|13893.3|13928.6|13924.6|13897.3|13893.3|643
1676444400000|2023-02-15 07:00:00|13895.8|13891.8|13894.2|13890.2|13923.9|13919.9|13887.9|13883.9|1320
1676448000000|2023-02-15 08:00:00|13897.3|13893.3|13894.2|13890.2|13919.2|13915.2|13880.1|13876.1|2026
1676451600000|2023-02-15 09:00:00|13897.3|13893.3|13934.8|13930.8|13953.6|13949.6|13894.2|13890.2|2524
1676455200000|2023-02-15 10:00:00|13931.7|13927.7|13931.7|13927.7|13947.3|13943.3|13922.3|13918.3|2426
1676458800000|2023-02-15 11:00:00|13928.6|13924.6|13909.8|13905.8|13937.9|13933.9|13906.7|13902.7|1451
1676462400000|2023-02-15 12:00:00|13906.7|13902.7|13916.1|13912.1|13916.1|13912.1|13891.1|13887.1|3053
1676466000000|2023-02-15 13:00:00|13912.9|13908.9|13844.2|13840.2|13931.7|13927.7|13834.8|13830.8|17190
1676469600000|2023-02-15 14:00:00|13842.6|13838.6|13812.9|13808.9|13875.4|13871.4|13806.7|13802.7|15573
1676473200000|2023-02-15 15:00:00|13814.5|13810.5|13766.1|13762.1|13856.7|13852.7|13756.7|13752.7|15895
1676476800000|2023-02-15 16:00:00|13762.9|13758.9|13744.2|13740.2|13778.6|13774.6|13744.2|13740.2|10066
1676480400000|2023-02-15 17:00:00|13747.3|13743.3|13744.2|13740.2|13748.9|13744.9|13700.4|13696.4|11679
1676484000000|2023-02-15 18:00:00|13742.6|13738.6|13697.3|13693.3|13747.3|13743.3|13681.7|13677.7|13777
1676487600000|2023-02-15 19:00:00|13694.2|13690.2|13725.4|13721.4|13728.6|13724.6|13694.2|13690.2|7398
1676491200000|2023-02-15 20:00:00|13722.3|13718.3|13752|13748|13756.7|13752.7|13712.9|13708.9|9210
1676494800000|2023-02-15 21:00:00|13750.4|13746.4|13728.6|13724.6|13778.6|13774.6|13719.2|13715.2|19794
1676502000000|2023-02-15 23:00:00|13722.3|13718.3|13709.8|13705.8|13723.9|13719.9|13708.3|13704.3|659
1676505600000|2023-02-16 00:00:00|13711.4|13707.4|13728.6|13724.6|13728.6|13724.6|13687.9|13683.9|1416
1676509200000|2023-02-16 01:00:00|13725.4|13721.4|13753.6|13749.6|13756.7|13752.7|13725.4|13721.4|953
1676512800000|2023-02-16 02:00:00|13756.7|13752.7|13764.5|13760.5|13766.1|13762.1|13750.4|13746.4|786
1676516400000|2023-02-16 03:00:00|13766.1|13762.1|13784.8|13780.8|13784.8|13780.8|13756.7|13752.7|1027
1676520000000|2023-02-16 04:00:00|13787.9|13783.9|13772.3|13768.3|13787.9|13783.9|13766.1|13762.1|614
1676523600000|2023-02-16 05:00:00|13770.8|13766.8|13769.2|13765.2|13775.4|13771.4|13766.1|13762.1|404
1676527200000|2023-02-16 06:00:00|13770.8|13766.8|13766.1|13762.1|13772.3|13768.3|13762.9|13758.9|500
1676530800000|2023-02-16 07:00:00|13764.5|13760.5|13777|13773|13777|13773|13753.6|13749.6|1410
1676534400000|2023-02-16 08:00:00|13775.4|13771.4|13750.4|13746.4|13778.6|13774.6|13734.8|13730.8|2534
1676538000000|2023-02-16 09:00:00|13753.6|13749.6|13744.2|13740.2|13781.7|13777.7|13744.2|13740.2|2004
1676541600000|2023-02-16 10:00:00|13741.1|13737.1|13737.9|13733.9|13747.3|13743.3|13725.4|13721.4|1602
1676545200000|2023-02-16 11:00:00|13736.4|13732.4|13709.8|13705.8|13737.9|13733.9|13697.3|13693.3|4878
1676548800000|2023-02-16 12:00:00|13708.3|13704.3|13687.9|13683.9|13716.1|13712.1|13678.6|13674.6|5457
1676552400000|2023-02-16 13:00:00|13686.4|13682.4|13631.7|13627.7|13687.9|13683.9|13609.8|13605.8|21271
1676556000000|2023-02-16 14:00:00|13628.6|13624.6|13559.8|13555.8|13644.2|13640.2|13550.4|13546.4|15945
1676559600000|2023-02-16 15:00:00|13562.9|13558.9|13597.3|13593.3|13612.9|13608.9|13553.6|13549.6|18498
1676563200000|2023-02-16 16:00:00|13594.2|13590.2|13600.4|13596.4|13625.4|13621.4|13591.1|13587.1|14467
1676566800000|2023-02-16 17:00:00|13603.6|13599.6|13587.9|13583.9|13619.2|13615.2|13581.7|13577.7|6783
1676570400000|2023-02-16 18:00:00|13589.5|13585.5|13597.3|13593.3|13600.4|13596.4|13559.8|13555.8|13386
1676574000000|2023-02-16 19:00:00|13595.8|13591.8|13569.2|13565.2|13603.6|13599.6|13562.9|13558.9|14618
1676577600000|2023-02-16 20:00:00|13572.3|13568.3|13544.2|13540.2|13572.3|13568.3|13506.7|13502.7|28262
1676581200000|2023-02-16 21:00:00|13541.1|13537.1|13534.8|13530.8|13547.3|13543.3|13516.1|13512.1|9649
1676588400000|2023-02-16 23:00:00|13533.3|13529.3|13534.8|13530.8|13541.1|13537.1|13528.6|13524.6|386
1676592000000|2023-02-17 00:00:00|13533.3|13529.3|13509.8|13505.8|13534.8|13530.8|13506.7|13502.7|899
1676595600000|2023-02-17 01:00:00|13506.7|13502.7|13478.6|13474.6|13519.2|13515.2|13469.2|13465.2|1195
1676599200000|2023-02-17 02:00:00|13475.4|13471.4|13475.4|13471.4|13481.7|13477.7|13456.7|13452.7|878
1676602800000|2023-02-17 03:00:00|13478.6|13474.6|13487.9|13483.9|13491.1|13487.1|13478.6|13474.6|568
1676606400000|2023-02-17 04:00:00|13489.5|13485.5|13491.1|13487.1|13491.1|13487.1|13480.1|13476.1|529
1676610000000|2023-02-17 05:00:00|13487.9|13483.9|13481.7|13477.7|13497.3|13493.3|13481.7|13477.7|577
1676613600000|2023-02-17 06:00:00|13480.1|13476.1|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|293
1676617200000|2023-02-17 07:00:00|13473.9|13469.9|13448.9|13444.9|13500.4|13496.4|13447.3|13443.3|1990
1676620800000|2023-02-17 08:00:00|13450.4|13446.4|13462.9|13458.9|13470.8|13466.8|13412.9|13408.9|4561
1676624400000|2023-02-17 09:00:00|13459.8|13455.8|13472.3|13468.3|13475.4|13471.4|13428.6|13424.6|2998
1676628000000|2023-02-17 10:00:00|13475.4|13471.4|13469.2|13465.2|13475.4|13471.4|13444.2|13440.2|2118
1676631600000|2023-02-17 11:00:00|13467.6|13463.6|13469.2|13465.2|13469.2|13465.2|13437.9|13433.9|1543
1676635200000|2023-02-17 12:00:00|13466.1|13462.1|13484.8|13480.8|13525.4|13521.4|13466.1|13462.1|4201
1676638800000|2023-02-17 13:00:00|13486.4|13482.4|13472.3|13468.3|13506.7|13502.7|13453.6|13449.6|11455
1676642400000|2023-02-17 14:00:00|13469.2|13465.2|13494.2|13490.2|13500.4|13496.4|13452|13448|12033
1676646000000|2023-02-17 15:00:00|13495.8|13491.8|13550.4|13546.4|13584.8|13580.8|13494.2|13490.2|20404
1676649600000|2023-02-17 16:00:00|13553.6|13549.6|13569.2|13565.2|13575.4|13571.4|13517.6|13513.6|6820
1676653200000|2023-02-17 17:00:00|13567.6|13563.6|13575.4|13571.4|13603.6|13599.6|13566.1|13562.1|8271
1676656800000|2023-02-17 18:00:00|13578.6|13574.6|13594.2|13590.2|13603.6|13599.6|13572.3|13568.3|6761
1676660400000|2023-02-17 19:00:00|13597.3|13593.3|13594.2|13590.2|13612.9|13608.9|13591.1|13587.1|10739
1676664000000|2023-02-17 20:00:00|13592.6|13588.6|13631.7|13627.7|13631.7|13627.7|13591.1|13587.1|9038
1676667600000|2023-02-17 21:00:00|13628.6|13624.6|13625.4|13621.4|13637.9|13633.9|13625.4|13621.4|4420
1676847600000|2023-02-19 23:00:00|13612.9|13608.9|13616.1|13612.1|13628.6|13624.6|13612.9|13608.9|395
1676851200000|2023-02-20 00:00:00|13612.9|13608.9|13591.1|13587.1|13616.1|13612.1|13591.1|13587.1|341
1676854800000|2023-02-20 01:00:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|366
1676858400000|2023-02-20 02:00:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|207
1676862000000|2023-02-20 03:00:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|156
1676865600000|2023-02-20 04:00:00|13580.1|13576.1|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|215
1676869200000|2023-02-20 05:00:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|175
1676872800000|2023-02-20 06:00:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|85
1676876400000|2023-02-20 07:00:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13566.1|13562.1|492
1676880000000|2023-02-20 08:00:00|13578.6|13574.6|13562.9|13558.9|13581.7|13577.7|13553.6|13549.6|657
1676883600000|2023-02-20 09:00:00|13566.1|13562.1|13575.4|13571.4|13581.7|13577.7|13562.9|13558.9|603
1676887200000|2023-02-20 10:00:00|13577|13573|13581.7|13577.7|13587.9|13583.9|13573.9|13569.9|604
1676890800000|2023-02-20 11:00:00|13584.8|13580.8|13595.8|13591.8|13606.7|13602.7|13581.7|13577.7|667
1676894400000|2023-02-20 12:00:00|13597.3|13593.3|13583.3|13579.3|13606.7|13602.7|13578.6|13574.6|506
1676898000000|2023-02-20 13:00:00|13581.7|13577.7|13594.2|13590.2|13594.2|13590.2|13569.2|13565.2|843
1676901600000|2023-02-20 14:00:00|13592.6|13588.6|13616.1|13612.1|13619.2|13615.2|13581.7|13577.7|1134
1676905200000|2023-02-20 15:00:00|13617.6|13613.6|13603.6|13599.6|13617.6|13613.6|13597.3|13593.3|1006
1676908800000|2023-02-20 16:00:00|13606.7|13602.7|13587.9|13583.9|13606.7|13602.7|13584.8|13580.8|713
1676912400000|2023-02-20 17:00:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|610
1676934000000|2023-02-20 23:00:00|13577|13573|13584.8|13580.8|13594.2|13590.2|13575.4|13571.4|779
1676937600000|2023-02-21 00:00:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13575.4|13571.4|648
1676941200000|2023-02-21 01:00:00|13575.4|13571.4|13572.3|13568.3|13578.6|13574.6|13553.6|13549.6|1057
1676944800000|2023-02-21 02:00:00|13569.2|13565.2|13545.8|13541.8|13578.6|13574.6|13544.2|13540.2|1548
1676948400000|2023-02-21 03:00:00|13547.3|13543.3|13553.6|13549.6|13562.9|13558.9|13544.2|13540.2|884
1676952000000|2023-02-21 04:00:00|13555.1|13551.1|13562.9|13558.9|13562.9|13558.9|13547.3|13543.3|417
1676955600000|2023-02-21 05:00:00|13559.8|13555.8|13569.2|13565.2|13569.2|13565.2|13556.7|13552.7|3660
1676959200000|2023-02-21 06:00:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13553.6|13549.6|598
1676962800000|2023-02-21 07:00:00|13559.8|13555.8|13562.9|13558.9|13569.2|13565.2|13544.2|13540.2|2025
1676966400000|2023-02-21 08:00:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13506.7|13502.7|3769
1676970000000|2023-02-21 09:00:00|13559.8|13555.8|13537.9|13533.9|13600.4|13596.4|13534.8|13530.8|7755
1676973600000|2023-02-21 10:00:00|13528.6|13524.6|13512.9|13508.9|13534.8|13530.8|13503.6|13499.6|3339
1676977200000|2023-02-21 11:00:00|13509.8|13505.8|13503.6|13499.6|13516.1|13512.1|13497.3|13493.3|1409
1676980800000|2023-02-21 12:00:00|13500.4|13496.4|13500.4|13496.4|13516.1|13512.1|13478.6|13474.6|9474
1676984400000|2023-02-21 13:00:00|13498.9|13494.9|13475.4|13471.4|13500.4|13496.4|13437.9|13433.9|23726
1676988000000|2023-02-21 14:00:00|13478.6|13474.6|13366.1|13362.1|13487.9|13483.9|13359.8|13355.8|21828
1676991600000|2023-02-21 15:00:00|13367.6|13363.6|13434.8|13430.8|13475.4|13471.4|13366.1|13362.1|51245
1676995200000|2023-02-21 16:00:00|13437.9|13433.9|13462.9|13458.9|13472.3|13468.3|13428.6|13424.6|34266
1676998800000|2023-02-21 17:00:00|13459.8|13455.8|13431.7|13427.7|13475.4|13471.4|13431.7|13427.7|20687
1677002400000|2023-02-21 18:00:00|13433.3|13429.3|13381.7|13377.7|13437.9|13433.9|13375.4|13371.4|46921
1677006000000|2023-02-21 19:00:00|13383.3|13379.3|13372.3|13368.3|13397.3|13393.3|13366.1|13362.1|23482
1677009600000|2023-02-21 20:00:00|13373.9|13369.9|13369.2|13365.2|13381.7|13377.7|13356.7|13352.7|18346
1677013200000|2023-02-21 21:00:00|13366.1|13362.1|13384.8|13380.8|13391.1|13387.1|13359.8|13355.8|9639
1677020400000|2023-02-21 23:00:00|13387.9|13383.9|13381.7|13377.7|13391.1|13387.1|13381.7|13377.7|391
1677024000000|2023-02-22 00:00:00|13378.6|13374.6|13412.9|13408.9|13416.1|13412.1|13375.4|13371.4|1555
1677027600000|2023-02-22 01:00:00|13409.8|13405.8|13422.3|13418.3|13422.3|13418.3|13400.4|13396.4|1353
1677031200000|2023-02-22 02:00:00|13423.9|13419.9|13416.1|13412.1|13428.6|13424.6|13412.9|13408.9|1285
1677034800000|2023-02-22 03:00:00|13414.5|13410.5|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|542
1677038400000|2023-02-22 04:00:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13409.8|13405.8|423
1677042000000|2023-02-22 05:00:00|13411.4|13407.4|13409.8|13405.8|13411.4|13407.4|13397.3|13393.3|706
1677045600000|2023-02-22 06:00:00|13406.7|13402.7|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|1437
1677049200000|2023-02-22 07:00:00|13409.8|13405.8|13422.3|13418.3|13437.9|13433.9|13403.6|13399.6|4412
1677052800000|2023-02-22 08:00:00|13425.4|13421.4|13397.3|13393.3|13434.8|13430.8|13387.9|13383.9|3980
1677056400000|2023-02-22 09:00:00|13400.4|13396.4|13391.1|13387.1|13409.8|13405.8|13378.6|13374.6|30357
1677060000000|2023-02-22 10:00:00|13394.2|13390.2|13375.4|13371.4|13394.2|13390.2|13350.4|13346.4|6066
1677063600000|2023-02-22 11:00:00|13377|13373|13409.8|13405.8|13412.9|13408.9|13372.3|13368.3|55662
1677067200000|2023-02-22 12:00:00|13406.7|13402.7|13422.3|13418.3|13437.9|13433.9|13397.3|13393.3|35190
1677070800000|2023-02-22 13:00:00|13419.2|13415.2|13409.8|13405.8|13434.8|13430.8|13391.1|13387.1|39195
1677074400000|2023-02-22 14:00:00|13412.9|13408.9|13506.7|13502.7|13519.2|13515.2|13403.6|13399.6|104237
1677078000000|2023-02-22 15:00:00|13503.6|13499.6|13522.3|13518.3|13525.4|13521.4|13466.1|13462.1|88797
1677081600000|2023-02-22 16:00:00|13525.4|13521.4|13481.7|13477.7|13525.4|13521.4|13472.3|13468.3|32196
1677085200000|2023-02-22 17:00:00|13478.6|13474.6|13497.3|13493.3|13506.7|13502.7|13472.3|13468.3|35093
1677088800000|2023-02-22 18:00:00|13498.9|13494.9|13516.1|13512.1|13534.8|13530.8|13495.8|13491.8|94466
1677092400000|2023-02-22 19:00:00|13517.6|13513.6|13484.8|13480.8|13525.4|13521.4|13472.3|13468.3|47547
1677096000000|2023-02-22 20:00:00|13481.7|13477.7|13491.1|13487.1|13491.1|13487.1|13462.9|13458.9|35422
1677099600000|2023-02-22 21:00:00|13487.9|13483.9|13497.3|13493.3|13511.4|13507.4|13484.8|13480.8|12239
1677106800000|2023-02-22 23:00:00|13498.9|13494.9|13497.3|13493.3|13509.8|13505.8|13494.2|13490.2|578
1677110400000|2023-02-23 00:00:00|13500.4|13496.4|13487.9|13483.9|13500.4|13496.4|13481.7|13477.7|425
1677114000000|2023-02-23 01:00:00|13491.1|13487.1|13478.6|13474.6|13491.1|13487.1|13475.4|13471.4|1156
1677117600000|2023-02-23 02:00:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|383
1677121200000|2023-02-23 03:00:00|13483.3|13479.3|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|834
1677124800000|2023-02-23 04:00:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|550
1677128400000|2023-02-23 05:00:00|13484.8|13480.8|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|433
1677132000000|2023-02-23 06:00:00|13491.1|13487.1|13484.8|13480.8|13497.3|13493.3|13484.8|13480.8|448
1677135600000|2023-02-23 07:00:00|13478.6|13474.6|13478.6|13474.6|13487.9|13483.9|13462.9|13458.9|1872
1677139200000|2023-02-23 08:00:00|13477|13473|13469.2|13465.2|13497.3|13493.3|13469.2|13465.2|3835
1677142800000|2023-02-23 09:00:00|13472.3|13468.3|13456.7|13452.7|13475.4|13471.4|13447.3|13443.3|4251
1677146400000|2023-02-23 10:00:00|13453.6|13449.6|13453.6|13449.6|13459.8|13455.8|13434.8|13430.8|5301
1677150000000|2023-02-23 11:00:00|13456.7|13452.7|13459.8|13455.8|13466.1|13462.1|13444.2|13440.2|10823
1677153600000|2023-02-23 12:00:00|13461.4|13457.4|13450.4|13446.4|13475.4|13471.4|13434.8|13430.8|14943
1677157200000|2023-02-23 13:00:00|13448.9|13444.9|13412.9|13408.9|13453.6|13449.6|13384.8|13380.8|21716
1677160800000|2023-02-23 14:00:00|13414.5|13410.5|13572.3|13568.3|13591.1|13587.1|13409.8|13405.8|103840
1677164400000|2023-02-23 15:00:00|13569.2|13565.2|13528.6|13524.6|13591.1|13587.1|13525.4|13521.4|35567
1677168000000|2023-02-23 16:00:00|13525.4|13521.4|13556.7|13552.7|13609.8|13605.8|13522.3|13518.3|32756
1677171600000|2023-02-23 17:00:00|13555.1|13551.1|13575.4|13571.4|13578.6|13574.6|13550.4|13546.4|83340
1677175200000|2023-02-23 18:00:00|13572.3|13568.3|13612.9|13608.9|13631.7|13627.7|13547.3|13543.3|17170
1677178800000|2023-02-23 19:00:00|13609.8|13605.8|13587.9|13583.9|13641.1|13637.1|13581.7|13577.7|24844
1677182400000|2023-02-23 20:00:00|13584.8|13580.8|13597.3|13593.3|13606.7|13602.7|13575.4|13571.4|29213
1677186000000|2023-02-23 21:00:00|13600.4|13596.4|13566.1|13562.1|13603.6|13599.6|13548.9|13544.9|13994
1677193200000|2023-02-23 23:00:00|13570.8|13566.8|13566.1|13562.1|13575.4|13571.4|13562.9|13558.9|560
1677196800000|2023-02-24 00:00:00|13569.2|13565.2|13609.8|13605.8|13616.1|13612.1|13569.2|13565.2|1391
1677200400000|2023-02-24 01:00:00|13608.3|13604.3|13587.9|13583.9|13609.8|13605.8|13578.6|13574.6|770
1677204000000|2023-02-24 02:00:00|13586.4|13582.4|13575.4|13571.4|13591.1|13587.1|13572.3|13568.3|709
1677207600000|2023-02-24 03:00:00|13578.6|13574.6|13600.4|13596.4|13603.6|13599.6|13575.4|13571.4|574
1677211200000|2023-02-24 04:00:00|13603.6|13599.6|13609.8|13605.8|13612.9|13608.9|13600.4|13596.4|522
1677214800000|2023-02-24 05:00:00|13611.4|13607.4|13603.6|13599.6|13614.5|13610.5|13597.3|13593.3|543
1677218400000|2023-02-24 06:00:00|13605.1|13601.1|13625.4|13621.4|13631.7|13627.7|13603.6|13599.6|969
1677222000000|2023-02-24 07:00:00|13622.3|13618.3|13591.1|13587.1|13637.9|13633.9|13587.9|13583.9|1621
1677225600000|2023-02-24 08:00:00|13592.6|13588.6|13544.2|13540.2|13606.7|13602.7|13541.1|13537.1|5653
1677229200000|2023-02-24 09:00:00|13545.8|13541.8|13534.8|13530.8|13547.3|13543.3|13525.4|13521.4|3682
1677232800000|2023-02-24 10:00:00|13537.9|13533.9|13531.7|13527.7|13541.1|13537.1|13520.8|13516.8|9751
1677236400000|2023-02-24 11:00:00|13528.6|13524.6|13512.9|13508.9|13544.2|13540.2|13508.3|13504.3|4497
1677240000000|2023-02-24 12:00:00|13514.5|13510.5|13506.7|13502.7|13522.3|13518.3|13503.6|13499.6|11988
1677243600000|2023-02-24 13:00:00|13503.6|13499.6|13531.7|13527.7|13569.2|13565.2|13456.7|13452.7|15487
1677247200000|2023-02-24 14:00:00|13534.8|13530.8|13520.8|13516.8|13537.9|13533.9|13456.7|13452.7|52542
1677250800000|2023-02-24 15:00:00|13519.2|13515.2|13456.7|13452.7|13530.1|13526.1|13456.7|13452.7|28257
1677254400000|2023-02-24 16:00:00|13458.3|13454.3|13409.8|13405.8|13475.4|13471.4|13406.7|13402.7|22678
1677258000000|2023-02-24 17:00:00|13406.7|13402.7|13369.2|13365.2|13416.1|13412.1|13362.9|13358.9|18420
1677261600000|2023-02-24 18:00:00|13372.3|13368.3|13403.6|13399.6|13406.7|13402.7|13369.2|13365.2|13653
1677265200000|2023-02-24 19:00:00|13406.7|13402.7|13422.3|13418.3|13431.7|13427.7|13400.4|13396.4|20190
1684800000000|2023-05-23 00:00:00|13481.7|13477.7|13477|13473|13481.7|13477.7|13473.9|13469.9|2
1684803600000|2023-05-23 01:00:00|13475.4|13471.4|13470.8|13466.8|13487.9|13483.9|13469.2|13465.2|170
1684807200000|2023-05-23 02:00:00|13472.3|13468.3|13481.7|13477.7|13484.8|13480.8|13466.1|13462.1|258
1684810800000|2023-05-23 03:00:00|13483.3|13479.3|13480.1|13476.1|13487.9|13483.9|13478.6|13474.6|76
1684814400000|2023-05-23 04:00:00|13478.6|13474.6|13483.3|13479.3|13487.9|13483.9|13475.4|13471.4|125
1684818000000|2023-05-23 05:00:00|13481.7|13477.7|13467.6|13463.6|13483.3|13479.3|13462.9|13458.9|193
1684821600000|2023-05-23 06:00:00|13469.2|13465.2|13462.9|13458.9|13473.9|13469.9|13458.3|13454.3|150
1684825200000|2023-05-23 07:00:00|13461.4|13457.4|13467.6|13463.6|13484.8|13480.8|13450.4|13446.4|504
1684828800000|2023-05-23 08:00:00|13466.1|13462.1|13473.9|13469.9|13494.2|13490.2|13453.6|13449.6|1163
1684832400000|2023-05-23 09:00:00|13472.3|13468.3|13453.6|13449.6|13480.1|13476.1|13447.3|13443.3|792
1684836000000|2023-05-23 10:00:00|13455.1|13451.1|13430.1|13426.1|13456.7|13452.7|13422.3|13418.3|3584
1684839600000|2023-05-23 11:00:00|13431.7|13427.7|13436.4|13432.4|13441.1|13437.1|13416.1|13412.1|21880
1684843200000|2023-05-23 12:00:00|13434.8|13430.8|13400.4|13396.4|13434.8|13430.8|13387.9|13383.9|54013
1684846800000|2023-05-23 13:00:00|13397.3|13393.3|13417.6|13413.6|13437.9|13433.9|13397.3|13393.3|19043
1684850400000|2023-05-23 14:00:00|13416.1|13412.1|13448.9|13444.9|13459.8|13455.8|13406.7|13402.7|44482
1684854000000|2023-05-23 15:00:00|13450.4|13446.4|13431.7|13427.7|13450.4|13446.4|13419.2|13415.2|32096
1684857600000|2023-05-23 16:00:00|13433.3|13429.3|13459.8|13455.8|13472.3|13468.3|13419.2|13415.2|26539
1684861200000|2023-05-23 17:00:00|13456.7|13452.7|13481.7|13477.7|13484.8|13480.8|13453.6|13449.6|77757
1684864800000|2023-05-23 18:00:00|13478.6|13474.6|13498.9|13494.9|13522.3|13518.3|13472.3|13468.3|37308
1684868400000|2023-05-23 19:00:00|13497.3|13493.3|13487.9|13483.9|13505.1|13501.1|13484.8|13480.8|20747
1684872000000|2023-05-23 20:00:00|13486.4|13482.4|13500.4|13496.4|13503.6|13499.6|13484.8|13480.8|14748
1684879200000|2023-05-23 22:00:00|13498.9|13494.9|13494.2|13490.2|13498.9|13494.9|13487.9|13483.9|477
1684882800000|2023-05-23 23:00:00|13492.6|13488.6|13489.5|13485.5|13494.2|13490.2|13480.1|13476.1|102
1684886400000|2023-05-24 00:00:00|13491.1|13487.1|13503.6|13499.6|13509.8|13505.8|13491.1|13487.1|505
1684890000000|2023-05-24 01:00:00|13506.7|13502.7|13522.3|13518.3|13522.3|13518.3|13497.3|13493.3|391
1684893600000|2023-05-24 02:00:00|13523.9|13519.9|13522.3|13518.3|13528.6|13524.6|13520.8|13516.8|462
1684897200000|2023-05-24 03:00:00|13523.9|13519.9|13527|13523|13531.7|13527.7|13523.9|13519.9|219
1684900800000|2023-05-24 04:00:00|13528.6|13524.6|13523.9|13519.9|13528.6|13524.6|13522.3|13518.3|470
1684904400000|2023-05-24 05:00:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13520.8|13516.8|286
1684908000000|2023-05-24 06:00:00|13520.8|13516.8|13456.7|13452.7|13522.3|13518.3|13453.6|13449.6|901
1684911600000|2023-05-24 07:00:00|13455.1|13451.1|13481.7|13477.7|13491.1|13487.1|13447.3|13443.3|8267
1684915200000|2023-05-24 08:00:00|13480.1|13476.1|13511.4|13507.4|13516.1|13512.1|13478.6|13474.6|42207
1684918800000|2023-05-24 09:00:00|13512.9|13508.9|13525.4|13521.4|13531.7|13527.7|13503.6|13499.6|17598
1684922400000|2023-05-24 10:00:00|13523.9|13519.9|13541.1|13537.1|13544.2|13540.2|13512.9|13508.9|2742
1684926000000|2023-05-24 11:00:00|13542.6|13538.6|13562.9|13558.9|13569.2|13565.2|13525.4|13521.4|5056
1684929600000|2023-05-24 12:00:00|13561.4|13557.4|13534.8|13530.8|13570.8|13566.8|13534.8|13530.8|110553
1684933200000|2023-05-24 13:00:00|13533.3|13529.3|13509.8|13505.8|13534.8|13530.8|13494.2|13490.2|76249
1684936800000|2023-05-24 14:00:00|13506.7|13502.7|13500.4|13496.4|13509.8|13505.8|13469.2|13465.2|62516
1684940400000|2023-05-24 15:00:00|13498.9|13494.9|13462.9|13458.9|13516.1|13512.1|13453.6|13449.6|26327
1684944000000|2023-05-24 16:00:00|13461.4|13457.4|13448.9|13444.9|13462.9|13458.9|13434.8|13430.8|96546
1684947600000|2023-05-24 17:00:00|13447.3|13443.3|13458.3|13454.3|13469.2|13465.2|13434.8|13430.8|30830
1684951200000|2023-05-24 18:00:00|13455.1|13451.1|13466.1|13462.1|13503.6|13499.6|13452|13448|70090
1684954800000|2023-05-24 19:00:00|13462.9|13458.9|13434.8|13430.8|13466.1|13462.1|13431.7|13427.7|14868
1684958400000|2023-05-24 20:00:00|13436.4|13432.4|13411.4|13407.4|13444.2|13440.2|13409.8|13405.8|26049
1684965600000|2023-05-24 22:00:00|13417.6|13413.6|13428.6|13424.6|13450.4|13446.4|13412.9|13408.9|812
1684969200000|2023-05-24 23:00:00|13430.1|13426.1|13417.6|13413.6|13431.7|13427.7|13412.9|13408.9|408
1684972800000|2023-05-25 00:00:00|13416.1|13412.1|13423.9|13419.9|13428.6|13424.6|13414.5|13410.5|301
1684976400000|2023-05-25 01:00:00|13422.3|13418.3|13412.9|13408.9|13431.7|13427.7|13397.3|13393.3|742
1684980000000|2023-05-25 02:00:00|13411.4|13407.4|13412.9|13408.9|13416.1|13412.1|13400.4|13396.4|571
1684983600000|2023-05-25 03:00:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|311
1684987200000|2023-05-25 04:00:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13405.1|13401.1|739
1684990800000|2023-05-25 05:00:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|1145
1684994400000|2023-05-25 06:00:00|13400.4|13396.4|13403.6|13399.6|13419.2|13415.2|13400.4|13396.4|1302
1684998000000|2023-05-25 07:00:00|13402|13398|13414.5|13410.5|13419.2|13415.2|13394.2|13390.2|4479
1685001600000|2023-05-25 08:00:00|13412.9|13408.9|13402|13398|13419.2|13415.2|13391.1|13387.1|4677
1685005200000|2023-05-25 09:00:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13378.6|13374.6|10035
1685008800000|2023-05-25 10:00:00|13400.4|13396.4|13394.2|13390.2|13406.7|13402.7|13389.5|13385.5|2511
1685012400000|2023-05-25 11:00:00|13391.1|13387.1|13409.8|13405.8|13409.8|13405.8|13378.6|13374.6|8002
1685016000000|2023-05-25 12:00:00|13411.4|13407.4|13369.2|13365.2|13447.3|13443.3|13353.6|13349.6|21694
1685019600000|2023-05-25 13:00:00|13366.1|13362.1|13397.3|13393.3|13467.6|13463.6|13353.6|13349.6|20440
1685023200000|2023-05-25 14:00:00|13400.4|13396.4|13403.6|13399.6|13441.1|13437.1|13391.1|13387.1|45121
1685026800000|2023-05-25 15:00:00|13406.7|13402.7|13412.9|13408.9|13419.2|13415.2|13384.8|13380.8|33627
1685030400000|2023-05-25 16:00:00|13416.1|13412.1|13400.4|13396.4|13425.4|13421.4|13391.1|13387.1|56588
1685034000000|2023-05-25 17:00:00|13398.9|13394.9|13384.8|13380.8|13409.8|13405.8|13375.4|13371.4|18535
1685037600000|2023-05-25 18:00:00|13381.7|13377.7|13362.9|13358.9|13384.8|13380.8|13359.8|13355.8|22452
1685041200000|2023-05-25 19:00:00|13359.8|13355.8|13387.9|13383.9|13391.1|13387.1|13353.6|13349.6|15952
1685044800000|2023-05-25 20:00:00|13391.1|13387.1|13372.3|13368.3|13391.1|13387.1|13369.2|13365.2|8711
1685052000000|2023-05-25 22:00:00|13373.9|13369.9|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|1175
1685055600000|2023-05-25 23:00:00|13372.3|13368.3|13370.8|13366.8|13372.3|13368.3|13369.2|13365.2|234
1685059200000|2023-05-26 00:00:00|13372.3|13368.3|13353.6|13349.6|13378.6|13374.6|13353.6|13349.6|609
1685062800000|2023-05-26 01:00:00|13350.4|13346.4|13370.8|13366.8|13378.6|13374.6|13347.3|13343.3|864
1685066400000|2023-05-26 02:00:00|13369.2|13365.2|13378.6|13374.6|13380.1|13376.1|13366.1|13362.1|1814
1685070000000|2023-05-26 03:00:00|13380.1|13376.1|13375.4|13371.4|13380.1|13376.1|13367.6|13363.6|2231
1685073600000|2023-05-26 04:00:00|13378.6|13374.6|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|1583
1685077200000|2023-05-26 05:00:00|13377|13373|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|2225
1685080800000|2023-05-26 06:00:00|13375.4|13371.4|13397.3|13393.3|13400.4|13396.4|13370.8|13366.8|6988
1685084400000|2023-05-26 07:00:00|13395.8|13391.8|13414.5|13410.5|13416.1|13412.1|13364.5|13360.5|4299
1685088000000|2023-05-26 08:00:00|13412.9|13408.9|13408.3|13404.3|13416.1|13412.1|13397.3|13393.3|2857
1685091600000|2023-05-26 09:00:00|13406.7|13402.7|13422.3|13418.3|13430.1|13426.1|13397.3|13393.3|2189
1685095200000|2023-05-26 10:00:00|13423.9|13419.9|13417.6|13413.6|13425.4|13421.4|13406.7|13402.7|5359
1685098800000|2023-05-26 11:00:00|13416.1|13412.1|13409.8|13405.8|13419.2|13415.2|13400.4|13396.4|7399
1685102400000|2023-05-26 12:00:00|13412.9|13408.9|13373.9|13369.9|13428.6|13424.6|13337.9|13333.9|20955
1685106000000|2023-05-26 13:00:00|13372.3|13368.3|13361.4|13357.4|13384.8|13380.8|13337.9|13333.9|22893
1685109600000|2023-05-26 14:00:00|13364.5|13360.5|13378.6|13374.6|13450.4|13446.4|13364.5|13360.5|19065
1685113200000|2023-05-26 15:00:00|13375.4|13371.4|13403.6|13399.6|13416.1|13412.1|13347.3|13343.3|27522
1685116800000|2023-05-26 16:00:00|13406.7|13402.7|13425.4|13421.4|13431.7|13427.7|13397.3|13393.3|10434
1685120400000|2023-05-26 17:00:00|13422.3|13418.3|13452|13448|13453.6|13449.6|13422.3|13418.3|16131
1685124000000|2023-05-26 18:00:00|13453.6|13449.6|13450.4|13446.4|13462.9|13458.9|13447.3|13443.3|7418
1685127600000|2023-05-26 19:00:00|13453.6|13449.6|13475.4|13471.4|13478.6|13474.6|13450.4|13446.4|5696
1685131200000|2023-05-26 20:00:00|13472.3|13468.3|13459.8|13455.8|13472.3|13468.3|13456.7|13452.7|6178
1685311200000|2023-05-28 22:00:00|13434.8|13430.8|13444.2|13440.2|13447.3|13443.3|13377|13373|1702
1685314800000|2023-05-28 23:00:00|13442.6|13438.6|13431.7|13427.7|13450.4|13446.4|13431.7|13427.7|192
1685318400000|2023-05-29 00:00:00|13428.6|13424.6|13431.7|13427.7|13437.9|13433.9|13416.1|13412.1|1105
1685322000000|2023-05-29 01:00:00|13434.8|13430.8|13450.4|13446.4|13452|13448|13434.8|13430.8|553
1685325600000|2023-05-29 02:00:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|349
1685329200000|2023-05-29 03:00:00|13450.4|13446.4|13444.2|13440.2|13453.6|13449.6|13444.2|13440.2|291
1685332800000|2023-05-29 04:00:00|13445.8|13441.8|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|169
1685336400000|2023-05-29 05:00:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13437.9|13433.9|300
1685340000000|2023-05-29 06:00:00|13444.2|13440.2|13447.3|13443.3|13456.7|13452.7|13437.9|13433.9|1001
1685343600000|2023-05-29 07:00:00|13450.4|13446.4|13456.7|13452.7|13456.7|13452.7|13437.9|13433.9|1464
1685347200000|2023-05-29 08:00:00|13453.6|13449.6|13484.8|13480.8|13491.1|13487.1|13447.3|13443.3|1223
1685350800000|2023-05-29 09:00:00|13481.7|13477.7|13537.9|13533.9|13537.9|13533.9|13478.6|13474.6|1878
1685354400000|2023-05-29 10:00:00|13541.1|13537.1|13528.6|13524.6|13544.2|13540.2|13525.4|13521.4|912
1685358000000|2023-05-29 11:00:00|13531.7|13527.7|13544.2|13540.2|13547.3|13543.3|13530.1|13526.1|1654
1685361600000|2023-05-29 12:00:00|13547.3|13543.3|13556.7|13552.7|13569.2|13565.2|13547.3|13543.3|1243
1685365200000|2023-05-29 13:00:00|13553.6|13549.6|13547.3|13543.3|13559.8|13555.8|13544.2|13540.2|947
1685368800000|2023-05-29 14:00:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13537.9|13533.9|1244
1685372400000|2023-05-29 15:00:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13528.6|13524.6|4071
1685376000000|2023-05-29 16:00:00|13531.7|13527.7|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|2147
1685397600000|2023-05-29 22:00:00|13512.9|13508.9|13519.2|13515.2|13528.6|13524.6|13512.9|13508.9|667
1685401200000|2023-05-29 23:00:00|13517.6|13513.6|13537.9|13533.9|13542.6|13538.6|13512.9|13508.9|958
1685404800000|2023-05-30 00:00:00|13534.8|13530.8|13547.3|13543.3|13550.4|13546.4|13528.6|13524.6|1329
1685408400000|2023-05-30 01:00:00|13545.8|13541.8|13556.7|13552.7|13559.8|13555.8|13534.8|13530.8|1244
1685412000000|2023-05-30 02:00:00|13553.6|13549.6|13562.9|13558.9|13569.2|13565.2|13553.6|13549.6|870
1685415600000|2023-05-30 03:00:00|13566.1|13562.1|13569.2|13565.2|13581.7|13577.7|13562.9|13558.9|805
1685419200000|2023-05-30 04:00:00|13567.6|13563.6|13559.8|13555.8|13569.2|13565.2|13550.4|13546.4|510
1685422800000|2023-05-30 05:00:00|13556.7|13552.7|13550.4|13546.4|13559.8|13555.8|13547.3|13543.3|614
1685426400000|2023-05-30 06:00:00|13548.9|13544.9|13541.1|13537.1|13562.9|13558.9|13531.7|13527.7|2386
1685430000000|2023-05-30 07:00:00|13544.2|13540.2|13566.1|13562.1|13575.4|13571.4|13528.6|13524.6|5005
1685433600000|2023-05-30 08:00:00|13564.5|13560.5|13541.1|13537.1|13566.1|13562.1|13531.7|13527.7|6309
1685437200000|2023-05-30 09:00:00|13544.2|13540.2|13578.6|13574.6|13600.4|13596.4|13531.7|13527.7|5058
1685440800000|2023-05-30 10:00:00|13577|13573|13600.4|13596.4|13603.6|13599.6|13572.3|13568.3|2151
1685444400000|2023-05-30 11:00:00|13602|13598|13597.3|13593.3|13606.7|13602.7|13578.6|13574.6|5417
1685448000000|2023-05-30 12:00:00|13595.8|13591.8|13541.1|13537.1|13622.3|13618.3|13534.8|13530.8|13116
1685451600000|2023-05-30 13:00:00|13544.2|13540.2|13531.7|13527.7|13550.4|13546.4|13503.6|13499.6|13932
1685455200000|2023-05-30 14:00:00|13528.6|13524.6|13552|13548|13556.7|13552.7|13506.7|13502.7|17343
1685458800000|2023-05-30 15:00:00|13550.4|13546.4|13594.2|13590.2|13616.1|13612.1|13550.4|13546.4|10144
1685462400000|2023-05-30 16:00:00|13597.3|13593.3|13578.6|13574.6|13609.8|13605.8|13572.3|13568.3|6939
1685466000000|2023-05-30 17:00:00|13581.7|13577.7|13619.2|13615.2|13625.4|13621.4|13578.6|13574.6|6276
1685469600000|2023-05-30 18:00:00|13616.1|13612.1|13581.7|13577.7|13622.3|13618.3|13566.1|13562.1|12150
1685473200000|2023-05-30 19:00:00|13580.1|13576.1|13600.4|13596.4|13603.6|13599.6|13562.9|13558.9|10281
1685476800000|2023-05-30 20:00:00|13597.3|13593.3|13591.1|13587.1|13603.6|13599.6|13575.4|13571.4|7721
1685484000000|2023-05-30 22:00:00|13584.8|13580.8|13581.7|13577.7|13586.4|13582.4|13575.4|13571.4|348
1685487600000|2023-05-30 23:00:00|13578.6|13574.6|13581.7|13577.7|13591.1|13587.1|13575.4|13571.4|505
1685491200000|2023-05-31 00:00:00|13584.8|13580.8|13597.3|13593.3|13603.6|13599.6|13584.8|13580.8|701
1685494800000|2023-05-31 01:00:00|13594.2|13590.2|13609.8|13605.8|13628.6|13624.6|13587.9|13583.9|1591
1685498400000|2023-05-31 02:00:00|13606.7|13602.7|13616.1|13612.1|13616.1|13612.1|13606.7|13602.7|805
1685502000000|2023-05-31 03:00:00|13612.9|13608.9|13619.2|13615.2|13628.6|13624.6|13612.9|13608.9|838
1685505600000|2023-05-31 04:00:00|13620.8|13616.8|13616.1|13612.1|13622.3|13618.3|13609.8|13605.8|375
1685509200000|2023-05-31 05:00:00|13619.2|13615.2|13639.5|13635.5|13662.9|13658.9|13619.2|13615.2|3084
1685512800000|2023-05-31 06:00:00|13637.9|13633.9|13650.4|13646.4|13672.3|13668.3|13637.9|13633.9|2947
1685516400000|2023-05-31 07:00:00|13647.3|13643.3|13637.9|13633.9|13650.4|13646.4|13622.3|13618.3|4303
1685520000000|2023-05-31 08:00:00|13641.1|13637.1|13659.8|13655.8|13678.6|13674.6|13634.8|13630.8|3053
1685523600000|2023-05-31 09:00:00|13656.7|13652.7|13675.4|13671.4|13681.7|13677.7|13644.2|13640.2|3351
1685527200000|2023-05-31 10:00:00|13678.6|13674.6|13669.2|13665.2|13684.8|13680.8|13662.9|13658.9|1703
1685530800000|2023-05-31 11:00:00|13670.8|13666.8|13678.6|13674.6|13684.8|13680.8|13666.1|13662.1|4991
1685534400000|2023-05-31 12:00:00|13677|13673|13600.4|13596.4|13681.7|13677.7|13591.1|13587.1|12330
1685538000000|2023-05-31 13:00:00|13597.3|13593.3|13625.4|13621.4|13641.1|13637.1|13578.6|13574.6|13790
1685541600000|2023-05-31 14:00:00|13617.6|13613.6|13650.4|13646.4|13650.4|13646.4|13575.4|13571.4|19949
1685545200000|2023-05-31 15:00:00|13648.9|13644.9|13650.4|13646.4|13672.3|13668.3|13628.6|13624.6|12388
1685548800000|2023-05-31 16:00:00|13653.6|13649.6|13669.2|13665.2|13672.3|13668.3|13631.7|13627.7|5624
1685552400000|2023-05-31 17:00:00|13670.8|13666.8|13666.1|13662.1|13678.6|13674.6|13659.8|13655.8|8497
1685556000000|2023-05-31 18:00:00|13662.9|13658.9|13687.9|13683.9|13697.3|13693.3|13659.8|13655.8|10690
1685559600000|2023-05-31 19:00:00|13691.1|13687.1|13725.4|13721.4|13744.2|13740.2|13684.8|13680.8|29953
1685563200000|2023-05-31 20:00:00|13722.3|13718.3|13678.6|13674.6|13722.3|13718.3|13677|13673|25066
1685570400000|2023-05-31 22:00:00|13683.3|13679.3|13687.9|13683.9|13697.3|13693.3|13683.3|13679.3|417
1685574000000|2023-05-31 23:00:00|13691.1|13687.1|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|605
1685577600000|2023-06-01 00:00:00|13694.2|13690.2|13698.9|13694.9|13712.9|13708.9|13692.6|13688.6|885
1685581200000|2023-06-01 01:00:00|13700.4|13696.4|13675.4|13671.4|13703.6|13699.6|13672.3|13668.3|1579
1685584800000|2023-06-01 02:00:00|13677|13673|13662.9|13658.9|13681.7|13677.7|13656.7|13652.7|825
1685588400000|2023-06-01 03:00:00|13666.1|13662.1|13659.8|13655.8|13672.3|13668.3|13653.6|13649.6|760
1685592000000|2023-06-01 04:00:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13653.6|13649.6|596
1685595600000|2023-06-01 05:00:00|13666.1|13662.1|13656.7|13652.7|13666.1|13662.1|13650.4|13646.4|595
1685599200000|2023-06-01 06:00:00|13659.8|13655.8|13637.9|13633.9|13672.3|13668.3|13634.8|13630.8|3265
1685602800000|2023-06-01 07:00:00|13639.5|13635.5|13637.9|13633.9|13644.2|13640.2|13625.4|13621.4|3872
1685606400000|2023-06-01 08:00:00|13634.8|13630.8|13647.3|13643.3|13653.6|13649.6|13628.6|13624.6|2275
1685610000000|2023-06-01 09:00:00|13645.8|13641.8|13633.3|13629.3|13650.4|13646.4|13631.7|13627.7|1855
1685613600000|2023-06-01 10:00:00|13634.8|13630.8|13662.9|13658.9|13662.9|13658.9|13631.7|13627.7|1975
1685617200000|2023-06-01 11:00:00|13659.8|13655.8|13712.9|13708.9|13716.1|13712.1|13656.7|13652.7|4639
1685620800000|2023-06-01 12:00:00|13716.1|13712.1|13784.8|13780.8|13792.6|13788.6|13686.4|13682.4|19004
1685624400000|2023-06-01 13:00:00|13781.7|13777.7|13791.1|13787.1|13816.1|13812.1|13766.1|13762.1|15977
1685628000000|2023-06-01 14:00:00|13789.5|13785.5|13750.4|13746.4|13834.8|13830.8|13734.8|13730.8|17493
1685631600000|2023-06-01 15:00:00|13747.3|13743.3|13750.4|13746.4|13753.6|13749.6|13725.4|13721.4|7224
1685635200000|2023-06-01 16:00:00|13752|13748|13719.2|13715.2|13756.7|13752.7|13712.9|13708.9|5072
1685638800000|2023-06-01 17:00:00|13722.3|13718.3|13737.9|13733.9|13744.2|13740.2|13716.1|13712.1|3343
1685642400000|2023-06-01 18:00:00|13739.5|13735.5|13753.6|13749.6|13766.1|13762.1|13737.9|13733.9|4851
1685646000000|2023-06-01 19:00:00|13756.7|13752.7|13769.2|13765.2|13772.3|13768.3|13747.3|13743.3|7266
1685649600000|2023-06-01 20:00:00|13766.1|13762.1|13784.8|13780.8|13791.1|13787.1|13766.1|13762.1|6998
1685656800000|2023-06-01 22:00:00|13783.3|13779.3|13775.4|13771.4|13783.3|13779.3|13772.3|13768.3|257
1685660400000|2023-06-01 23:00:00|13772.3|13768.3|13772.3|13768.3|13778.6|13774.6|13769.2|13765.2|271
1685664000000|2023-06-02 00:00:00|13769.2|13765.2|13769.2|13765.2|13775.4|13771.4|13759.8|13755.8|664
1685667600000|2023-06-02 01:00:00|13772.3|13768.3|13759.8|13755.8|13772.3|13768.3|13756.7|13752.7|518
1685671200000|2023-06-02 02:00:00|13761.4|13757.4|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|417
1685674800000|2023-06-02 03:00:00|13762.9|13758.9|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|513
1685678400000|2023-06-02 04:00:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|285
1685682000000|2023-06-02 05:00:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13750.4|13746.4|647
1685685600000|2023-06-02 06:00:00|13756.7|13752.7|13767.6|13763.6|13769.2|13765.2|13747.3|13743.3|1723
1685689200000|2023-06-02 07:00:00|13766.1|13762.1|13756.7|13752.7|13775.4|13771.4|13750.4|13746.4|2379
1685692800000|2023-06-02 08:00:00|13753.6|13749.6|13756.7|13752.7|13766.1|13762.1|13750.4|13746.4|1609
1685696400000|2023-06-02 09:00:00|13758.3|13754.3|13762.9|13758.9|13762.9|13758.9|13747.3|13743.3|1589
1685700000000|2023-06-02 10:00:00|13759.8|13755.8|13750.4|13746.4|13762.9|13758.9|13747.3|13743.3|1207
1685703600000|2023-06-02 11:00:00|13753.6|13749.6|13787.9|13783.9|13787.9|13783.9|13750.4|13746.4|3775
1685707200000|2023-06-02 12:00:00|13791.1|13787.1|13722.3|13718.3|13791.1|13787.1|13684.8|13680.8|14662
1685710800000|2023-06-02 13:00:00|13725.4|13721.4|13697.3|13693.3|13762.9|13758.9|13691.1|13687.1|12621
1685714400000|2023-06-02 14:00:00|13694.2|13690.2|13687.9|13683.9|13706.7|13702.7|13662.9|13658.9|12856
1685718000000|2023-06-02 15:00:00|13691.1|13687.1|13669.2|13665.2|13691.1|13687.1|13662.9|13658.9|8594
1685721600000|2023-06-02 16:00:00|13667.6|13663.6|13644.2|13640.2|13675.4|13671.4|13637.9|13633.9|6674
1685725200000|2023-06-02 17:00:00|13641.1|13637.1|13625.4|13621.4|13653.6|13649.6|13625.4|13621.4|4565
1685728800000|2023-06-02 18:00:00|13628.6|13624.6|13625.4|13621.4|13637.9|13633.9|13619.2|13615.2|4528
1685732400000|2023-06-02 19:00:00|13628.6|13624.6|13622.3|13618.3|13634.8|13630.8|13622.3|13618.3|6563
1685736000000|2023-06-02 20:00:00|13625.4|13621.4|13609.8|13605.8|13628.6|13624.6|13609.8|13605.8|5805
1685916000000|2023-06-04 22:00:00|13595.8|13591.8|13609.8|13605.8|13616.1|13612.1|13591.1|13587.1|504
1685919600000|2023-06-04 23:00:00|13606.7|13602.7|13603.6|13599.6|13608.3|13604.3|13600.4|13596.4|247
1685923200000|2023-06-05 00:00:00|13600.4|13596.4|13584.8|13580.8|13603.6|13599.6|13581.7|13577.7|818
1685926800000|2023-06-05 01:00:00|13587.9|13583.9|13584.8|13580.8|13591.1|13587.1|13578.6|13574.6|1178
1685930400000|2023-06-05 02:00:00|13586.4|13582.4|13578.6|13574.6|13587.9|13583.9|13578.6|13574.6|420
1685934000000|2023-06-05 03:00:00|13581.7|13577.7|13587.9|13583.9|13591.1|13587.1|13578.6|13574.6|312
1685937600000|2023-06-05 04:00:00|13589.5|13585.5|13578.6|13574.6|13591.1|13587.1|13578.6|13574.6|416
1685941200000|2023-06-05 05:00:00|13575.4|13571.4|13575.4|13571.4|13581.7|13577.7|13572.3|13568.3|692
1685944800000|2023-06-05 06:00:00|13572.3|13568.3|13547.3|13543.3|13572.3|13568.3|13534.8|13530.8|1865
1685948400000|2023-06-05 07:00:00|13545.8|13541.8|13531.7|13527.7|13545.8|13541.8|13519.2|13515.2|2358
1685952000000|2023-06-05 08:00:00|13528.6|13524.6|13519.2|13515.2|13537.9|13533.9|13516.1|13512.1|1721
1685955600000|2023-06-05 09:00:00|13520.8|13516.8|13531.7|13527.7|13541.1|13537.1|13512.9|13508.9|2150
1685959200000|2023-06-05 10:00:00|13528.6|13524.6|13509.8|13505.8|13531.7|13527.7|13509.8|13505.8|1583
1685962800000|2023-06-05 11:00:00|13506.7|13502.7|13487.9|13483.9|13519.2|13515.2|13478.6|13474.6|3781
1685966400000|2023-06-05 12:00:00|13489.5|13485.5|13531.7|13527.7|13534.8|13530.8|13478.6|13474.6|7996
1685970000000|2023-06-05 13:00:00|13534.8|13530.8|13555.1|13551.1|13569.2|13565.2|13519.2|13515.2|8964
1685973600000|2023-06-05 14:00:00|13587.9|13583.9|13612.9|13608.9|13675.4|13671.4|13575.4|13571.4|17504
1685977200000|2023-06-05 15:00:00|13609.8|13605.8|13637.9|13633.9|13637.9|13633.9|13600.4|13596.4|8276
1685980800000|2023-06-05 16:00:00|13641.1|13637.1|13609.8|13605.8|13650.4|13646.4|13606.7|13602.7|4142
1685984400000|2023-06-05 17:00:00|13611.4|13607.4|13594.2|13590.2|13614.5|13610.5|13587.9|13583.9|3368
1685988000000|2023-06-05 18:00:00|13591.1|13587.1|13612.9|13608.9|13628.6|13624.6|13587.9|13583.9|8164
1685991600000|2023-06-05 19:00:00|13616.1|13612.1|13600.4|13596.4|13625.4|13621.4|13600.4|13596.4|8935
1685995200000|2023-06-05 20:00:00|13597.3|13593.3|13616.1|13612.1|13622.3|13618.3|13597.3|13593.3|4883
1686002400000|2023-06-05 22:00:00|13619.2|13615.2|13617.6|13613.6|13625.4|13621.4|13612.9|13608.9|293
1686006000000|2023-06-05 23:00:00|13619.2|13615.2|13619.2|13615.2|13625.4|13621.4|13612.9|13608.9|248
1686009600000|2023-06-06 00:00:00|13616.1|13612.1|13603.6|13599.6|13619.2|13615.2|13600.4|13596.4|524
1686013200000|2023-06-06 01:00:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|417
1686016800000|2023-06-06 02:00:00|13603.6|13599.6|13594.2|13590.2|13603.6|13599.6|13587.9|13583.9|509
1686020400000|2023-06-06 03:00:00|13595.8|13591.8|13584.8|13580.8|13600.4|13596.4|13584.8|13580.8|388
1686024000000|2023-06-06 04:00:00|13587.9|13583.9|13594.2|13590.2|13594.2|13590.2|13575.4|13571.4|719
1686027600000|2023-06-06 05:00:00|13597.3|13593.3|13594.2|13590.2|13598.9|13594.9|13581.7|13577.7|570
1686031200000|2023-06-06 06:00:00|13591.1|13587.1|13600.4|13596.4|13612.9|13608.9|13581.7|13577.7|1378
1686034800000|2023-06-06 07:00:00|13598.9|13594.9|13625.4|13621.4|13637.9|13633.9|13578.6|13574.6|3029
1686038400000|2023-06-06 08:00:00|13631.7|13627.7|13650.4|13646.4|13666.1|13662.1|13628.6|13624.6|2717
1686042000000|2023-06-06 09:00:00|13652|13648|13647.3|13643.3|13662.9|13658.9|13641.1|13637.1|1653
1686045600000|2023-06-06 10:00:00|13648.9|13644.9|13644.2|13640.2|13656.7|13652.7|13641.1|13637.1|1045
1686049200000|2023-06-06 11:00:00|13647.3|13643.3|13634.8|13630.8|13647.3|13643.3|13628.6|13624.6|2495
1686052800000|2023-06-06 12:00:00|13631.7|13627.7|13572.3|13568.3|13650.4|13646.4|13569.2|13565.2|7924
1686056400000|2023-06-06 13:00:00|13575.4|13571.4|13544.2|13540.2|13600.4|13596.4|13544.2|13540.2|8338
1686060000000|2023-06-06 14:00:00|13541.1|13537.1|13587.9|13583.9|13600.4|13596.4|13537.9|13533.9|7763
1686063600000|2023-06-06 15:00:00|13584.8|13580.8|13616.1|13612.1|13628.6|13624.6|13569.2|13565.2|9388
1686067200000|2023-06-06 16:00:00|13612.9|13608.9|13631.7|13627.7|13631.7|13627.7|13606.7|13602.7|3423
1686070800000|2023-06-06 17:00:00|13628.6|13624.6|13644.2|13640.2|13644.2|13640.2|13612.9|13608.9|4208
1686074400000|2023-06-06 18:00:00|13647.3|13643.3|13642.6|13638.6|13659.8|13655.8|13631.7|13627.7|6066
1686078000000|2023-06-06 19:00:00|13641.1|13637.1|13666.1|13662.1|13669.2|13665.2|13641.1|13637.1|5906
1686081600000|2023-06-06 20:00:00|13662.9|13658.9|13703.6|13699.6|13703.6|13699.6|13662.9|13658.9|7548
1686088800000|2023-06-06 22:00:00|13702|13698|13706.7|13702.7|13719.2|13715.2|13700.4|13696.4|619
1686092400000|2023-06-06 23:00:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|161
1686096000000|2023-06-07 00:00:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13697.3|13693.3|528
1686099600000|2023-06-07 01:00:00|13709.8|13705.8|13706.7|13702.7|13731.7|13727.7|13706.7|13702.7|1193
1686103200000|2023-06-07 02:00:00|13709.8|13705.8|13722.3|13718.3|13722.3|13718.3|13706.7|13702.7|504
1686106800000|2023-06-07 03:00:00|13725.4|13721.4|13722.3|13718.3|13731.7|13727.7|13719.2|13715.2|781
1686110400000|2023-06-07 04:00:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|435
1686114000000|2023-06-07 05:00:00|13716.1|13712.1|13723.9|13719.9|13725.4|13721.4|13709.8|13705.8|487
1686117600000|2023-06-07 06:00:00|13722.3|13718.3|13706.7|13702.7|13725.4|13721.4|13700.4|13696.4|1000
1686121200000|2023-06-07 07:00:00|13703.6|13699.6|13675.4|13671.4|13709.8|13705.8|13675.4|13671.4|2752
1686124800000|2023-06-07 08:00:00|13673.9|13669.9|13697.3|13693.3|13706.7|13702.7|13666.1|13662.1|4871
1686128400000|2023-06-07 09:00:00|13700.4|13696.4|13712.9|13708.9|13716.1|13712.1|13691.1|13687.1|2581
1686132000000|2023-06-07 10:00:00|13709.8|13705.8|13681.7|13677.7|13712.9|13708.9|13681.7|13677.7|1434
1686135600000|2023-06-07 11:00:00|13684.8|13680.8|13684.8|13680.8|13694.2|13690.2|13672.3|13668.3|3876
1686139200000|2023-06-07 12:00:00|13681.7|13677.7|13622.3|13618.3|13681.7|13677.7|13622.3|13618.3|8580
1686142800000|2023-06-07 13:00:00|13625.4|13621.4|13662.9|13658.9|13669.2|13665.2|13622.3|13618.3|10578
1686146400000|2023-06-07 14:00:00|13659.8|13655.8|13562.9|13558.9|13659.8|13655.8|13556.7|13552.7|17567
1686150000000|2023-06-07 15:00:00|13564.5|13560.5|13506.7|13502.7|13566.1|13562.1|13506.7|13502.7|10850
1686153600000|2023-06-07 16:00:00|13509.8|13505.8|13487.9|13483.9|13516.1|13512.1|13484.8|13480.8|7170
1686157200000|2023-06-07 17:00:00|13486.4|13482.4|13459.8|13455.8|13487.9|13483.9|13456.7|13452.7|9402
1686160800000|2023-06-07 18:00:00|13462.9|13458.9|13472.3|13468.3|13487.9|13483.9|13453.6|13449.6|7445
1686164400000|2023-06-07 19:00:00|13475.4|13471.4|13469.2|13465.2|13491.1|13487.1|13466.1|13462.1|9025
1686168000000|2023-06-07 20:00:00|13472.3|13468.3|13459.8|13455.8|13475.4|13471.4|13453.6|13449.6|5675
1686175200000|2023-06-07 22:00:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|286
1686178800000|2023-06-07 23:00:00|13466.1|13462.1|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|201
1686182400000|2023-06-08 00:00:00|13469.2|13465.2|13466.1|13462.1|13478.6|13474.6|13466.1|13462.1|626
1686186000000|2023-06-08 01:00:00|13467.6|13463.6|13469.2|13465.2|13472.3|13468.3|13462.9|13458.9|710
1686189600000|2023-06-08 02:00:00|13472.3|13468.3|13466.1|13462.1|13472.3|13468.3|13456.7|13452.7|776
1686193200000|2023-06-08 03:00:00|13462.9|13458.9|13469.2|13465.2|13472.3|13468.3|13462.9|13458.9|634
1686196800000|2023-06-08 04:00:00|13467.6|13463.6|13478.6|13474.6|13478.6|13474.6|13464.5|13460.5|432
1686200400000|2023-06-08 05:00:00|13481.7|13477.7|13462.9|13458.9|13481.7|13477.7|13462.9|13458.9|1029
1686204000000|2023-06-08 06:00:00|13464.5|13460.5|13437.9|13433.9|13466.1|13462.1|13434.8|13430.8|3589
1686207600000|2023-06-08 07:00:00|13434.8|13430.8|13450.4|13446.4|13459.8|13455.8|13425.4|13421.4|4680
1686211200000|2023-06-08 08:00:00|13447.3|13443.3|13447.3|13443.3|13462.9|13458.9|13431.7|13427.7|2575
1686214800000|2023-06-08 09:00:00|13448.9|13444.9|13441.1|13437.1|13453.6|13449.6|13434.8|13430.8|1633
1686218400000|2023-06-08 10:00:00|13437.9|13433.9|13419.2|13415.2|13437.9|13433.9|13412.9|13408.9|2896
1686222000000|2023-06-08 11:00:00|13422.3|13418.3|13409.8|13405.8|13431.7|13427.7|13409.8|13405.8|2815
1686225600000|2023-06-08 12:00:00|13406.7|13402.7|13447.3|13443.3|13478.6|13474.6|13384.8|13380.8|16617
1686229200000|2023-06-08 13:00:00|13444.2|13440.2|13512.9|13508.9|13522.3|13518.3|13431.7|13427.7|14575
1686232800000|2023-06-08 14:00:00|13516.1|13512.1|13547.3|13543.3|13566.1|13562.1|13503.6|13499.6|12979
1686236400000|2023-06-08 15:00:00|13550.4|13546.4|13581.7|13577.7|13584.8|13580.8|13534.8|13530.8|10054
1686240000000|2023-06-08 16:00:00|13578.6|13574.6|13556.7|13552.7|13584.8|13580.8|13550.4|13546.4|5611
1686243600000|2023-06-08 17:00:00|13553.6|13549.6|13575.4|13571.4|13575.4|13571.4|13553.6|13549.6|4388
1686247200000|2023-06-08 18:00:00|13572.3|13568.3|13606.7|13602.7|13609.8|13605.8|13572.3|13568.3|7205
1686250800000|2023-06-08 19:00:00|13603.6|13599.6|13600.4|13596.4|13612.9|13608.9|13591.1|13587.1|6187
1686254400000|2023-06-08 20:00:00|13603.6|13599.6|13587.9|13583.9|13609.8|13605.8|13587.9|13583.9|4149
1686261600000|2023-06-08 22:00:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|212
1686265200000|2023-06-08 23:00:00|13589.5|13585.5|13591.1|13587.1|13597.3|13593.3|13589.5|13585.5|136
1686268800000|2023-06-09 00:00:00|13589.5|13585.5|13572.3|13568.3|13589.5|13585.5|13572.3|13568.3|779
1686272400000|2023-06-09 01:00:00|13569.2|13565.2|13562.9|13558.9|13575.4|13571.4|13559.8|13555.8|588
1686276000000|2023-06-09 02:00:00|13559.8|13555.8|13562.9|13558.9|13572.3|13568.3|13556.7|13552.7|421
1686279600000|2023-06-09 03:00:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|278
1686283200000|2023-06-09 04:00:00|13569.2|13565.2|13581.7|13577.7|13584.8|13580.8|13562.9|13558.9|462
1686286800000|2023-06-09 05:00:00|13578.6|13574.6|13572.3|13568.3|13578.6|13574.6|13569.2|13565.2|499
1686290400000|2023-06-09 06:00:00|13575.4|13571.4|13566.1|13562.1|13581.7|13577.7|13562.9|13558.9|1027
1686294000000|2023-06-09 07:00:00|13569.2|13565.2|13550.4|13546.4|13578.6|13574.6|13544.2|13540.2|2567
1686297600000|2023-06-09 08:00:00|13547.3|13543.3|13537.9|13533.9|13547.3|13543.3|13530.1|13526.1|2015
1686301200000|2023-06-09 09:00:00|13541.1|13537.1|13541.1|13537.1|13553.6|13549.6|13541.1|13537.1|1247
1686304800000|2023-06-09 10:00:00|13544.2|13540.2|13544.2|13540.2|13555.1|13551.1|13534.8|13530.8|1350
1686308400000|2023-06-09 11:00:00|13541.1|13537.1|13534.8|13530.8|13550.4|13546.4|13531.7|13527.7|2071
1686312000000|2023-06-09 12:00:00|13531.7|13527.7|13566.1|13562.1|13612.9|13608.9|13512.9|13508.9|10651
1686315600000|2023-06-09 13:00:00|13569.2|13565.2|13537.9|13533.9|13594.2|13590.2|13512.9|13508.9|10919
1686319200000|2023-06-09 14:00:00|13534.8|13530.8|13583.3|13579.3|13597.3|13593.3|13525.4|13521.4|17482
1686322800000|2023-06-09 15:00:00|13584.8|13580.8|13600.4|13596.4|13612.9|13608.9|13572.3|13568.3|8277
1686326400000|2023-06-09 16:00:00|13597.3|13593.3|13606.7|13602.7|13619.2|13615.2|13597.3|13593.3|5304
1686330000000|2023-06-09 17:00:00|13609.8|13605.8|13625.4|13621.4|13631.7|13627.7|13609.8|13605.8|3477
1686333600000|2023-06-09 18:00:00|13622.3|13618.3|13603.6|13599.6|13631.7|13627.7|13594.2|13590.2|3411
1686337200000|2023-06-09 19:00:00|13600.4|13596.4|13597.3|13593.3|13612.9|13608.9|13594.2|13590.2|4877
1686340800000|2023-06-09 20:00:00|13594.2|13590.2|13606.7|13602.7|13616.1|13612.1|13594.2|13590.2|3873
1686520800000|2023-06-11 22:00:00|13586.4|13582.4|13603.6|13599.6|13606.7|13602.7|13577|13573|717
1686524400000|2023-06-11 23:00:00|13600.4|13596.4|13619.2|13615.2|13622.3|13618.3|13594.2|13590.2|512
1686528000000|2023-06-12 00:00:00|13622.3|13618.3|13612.9|13608.9|13631.7|13627.7|13612.9|13608.9|564
1686531600000|2023-06-12 01:00:00|13611.4|13607.4|13603.6|13599.6|13622.3|13618.3|13603.6|13599.6|551
1686535200000|2023-06-12 02:00:00|13606.7|13602.7|13600.4|13596.4|13609.8|13605.8|13597.3|13593.3|394
1686538800000|2023-06-12 03:00:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|288
1686542400000|2023-06-12 04:00:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|99
1686546000000|2023-06-12 05:00:00|13600.4|13596.4|13587.9|13583.9|13600.4|13596.4|13581.7|13577.7|816
1686549600000|2023-06-12 06:00:00|13586.4|13582.4|13591.1|13587.1|13603.6|13599.6|13584.8|13580.8|582
1686553200000|2023-06-12 07:00:00|13587.9|13583.9|13569.2|13565.2|13594.2|13590.2|13562.9|13558.9|2424
1686556800000|2023-06-12 08:00:00|13572.3|13568.3|13587.9|13583.9|13587.9|13583.9|13561.4|13557.4|1652
1686560400000|2023-06-12 09:00:00|13591.1|13587.1|13597.3|13593.3|13606.7|13602.7|13587.9|13583.9|2368
1686564000000|2023-06-12 10:00:00|13598.9|13594.9|13616.1|13612.1|13634.8|13630.8|13597.3|13593.3|2001
1686567600000|2023-06-12 11:00:00|13619.2|13615.2|13612.9|13608.9|13625.4|13621.4|13597.3|13593.3|3800
1686571200000|2023-06-12 12:00:00|13611.4|13607.4|13669.2|13665.2|13681.7|13677.7|13606.7|13602.7|9803
1686574800000|2023-06-12 13:00:00|13667.6|13663.6|13519.2|13515.2|13672.3|13668.3|13506.7|13502.7|12859
1686578400000|2023-06-12 14:00:00|13516.1|13512.1|13519.2|13515.2|13550.4|13546.4|13484.8|13480.8|14994
1686582000000|2023-06-12 15:00:00|13516.1|13512.1|13522.3|13518.3|13559.8|13555.8|13516.1|13512.1|7000
1686585600000|2023-06-12 16:00:00|13525.4|13521.4|13531.7|13527.7|13541.1|13537.1|13519.2|13515.2|4172
1686589200000|2023-06-12 17:00:00|13533.3|13529.3|13537.9|13533.9|13550.4|13546.4|13503.6|13499.6|5209
1686592800000|2023-06-12 18:00:00|13534.8|13530.8|13562.9|13558.9|13566.1|13562.1|13531.7|13527.7|5997
1686596400000|2023-06-12 19:00:00|13566.1|13562.1|13625.4|13621.4|13631.7|13627.7|13566.1|13562.1|19630
1686600000000|2023-06-12 20:00:00|13628.6|13624.6|13614.5|13610.5|13637.9|13633.9|13603.6|13599.6|7659
1686607200000|2023-06-12 22:00:00|13603.6|13599.6|13616.1|13612.1|13616.1|13612.1|13603.6|13599.6|347
1686610800000|2023-06-12 23:00:00|13619.2|13615.2|13622.3|13618.3|13634.8|13630.8|13619.2|13615.2|497
1686614400000|2023-06-13 00:00:00|13625.4|13621.4|13616.1|13612.1|13631.7|13627.7|13616.1|13612.1|243
1686618000000|2023-06-13 01:00:00|13617.6|13613.6|13650.4|13646.4|13650.4|13646.4|13616.1|13612.1|1055
1686621600000|2023-06-13 02:00:00|13647.3|13643.3|13647.3|13643.3|13659.8|13655.8|13644.2|13640.2|865
1686625200000|2023-06-13 03:00:00|13648.9|13644.9|13641.1|13637.1|13650.4|13646.4|13634.8|13630.8|539
1686628800000|2023-06-13 04:00:00|13637.9|13633.9|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|343
1686632400000|2023-06-13 05:00:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13625.4|13621.4|818
1686636000000|2023-06-13 06:00:00|13633.3|13629.3|13612.9|13608.9|13637.9|13633.9|13597.3|13593.3|1962
1686639600000|2023-06-13 07:00:00|13616.1|13612.1|13631.7|13627.7|13641.1|13637.1|13612.9|13608.9|2441
1686643200000|2023-06-13 08:00:00|13634.8|13630.8|13644.2|13640.2|13653.6|13649.6|13622.3|13618.3|2583
1686646800000|2023-06-13 09:00:00|13647.3|13643.3|13637.9|13633.9|13653.6|13649.6|13631.7|13627.7|2215
1686650400000|2023-06-13 10:00:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13622.3|13618.3|1601
1686654000000|2023-06-13 11:00:00|13641.1|13637.1|13659.8|13655.8|13664.5|13660.5|13625.4|13621.4|3888
1686657600000|2023-06-13 12:00:00|13662.9|13658.9|13666.1|13662.1|13731.7|13727.7|13570.8|13566.8|20888
1686661200000|2023-06-13 13:00:00|13669.2|13665.2|13512.9|13508.9|13681.7|13677.7|13509.8|13505.8|20229
1686664800000|2023-06-13 14:00:00|13509.8|13505.8|13506.7|13502.7|13534.8|13530.8|13492.6|13488.6|17030
1686668400000|2023-06-13 15:00:00|13509.8|13505.8|13534.8|13530.8|13537.9|13533.9|13500.4|13496.4|10826
1686672000000|2023-06-13 16:00:00|13531.7|13527.7|13531.7|13527.7|13541.1|13537.1|13516.1|13512.1|9418
1686675600000|2023-06-13 17:00:00|13533.3|13529.3|13509.8|13505.8|13559.8|13555.8|13503.6|13499.6|11505
1686679200000|2023-06-13 18:00:00|13506.7|13502.7|13475.4|13471.4|13509.8|13505.8|13469.2|13465.2|10715
1686682800000|2023-06-13 19:00:00|13472.3|13468.3|13497.3|13493.3|13500.4|13496.4|13462.9|13458.9|10512
1686686400000|2023-06-13 20:00:00|13494.2|13490.2|13516.1|13512.1|13516.1|13512.1|13494.2|13490.2|4867
1686693600000|2023-06-13 22:00:00|13522.3|13518.3|13519.2|13515.2|13531.7|13527.7|13512.9|13508.9|840
1686697200000|2023-06-13 23:00:00|13522.3|13518.3|13516.1|13512.1|13525.4|13521.4|13512.9|13508.9|354
1686700800000|2023-06-14 00:00:00|13519.2|13515.2|13541.1|13537.1|13547.3|13543.3|13506.7|13502.7|1647
1686704400000|2023-06-14 01:00:00|13537.9|13533.9|13544.2|13540.2|13547.3|13543.3|13537.9|13533.9|585
1686708000000|2023-06-14 02:00:00|13541.1|13537.1|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|573
1686711600000|2023-06-14 03:00:00|13541.1|13537.1|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|601
1686715200000|2023-06-14 04:00:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|574
1686718800000|2023-06-14 05:00:00|13534.8|13530.8|13528.6|13524.6|13534.8|13530.8|13522.3|13518.3|888
1686722400000|2023-06-14 06:00:00|13525.4|13521.4|13523.9|13519.9|13528.6|13524.6|13512.9|13508.9|1431
1686726000000|2023-06-14 07:00:00|13522.3|13518.3|13550.4|13546.4|13562.9|13558.9|13509.8|13505.8|4437
1686729600000|2023-06-14 08:00:00|13553.6|13549.6|13528.6|13524.6|13556.7|13552.7|13528.6|13524.6|2374
1686733200000|2023-06-14 09:00:00|13530.1|13526.1|13537.9|13533.9|13553.6|13549.6|13522.3|13518.3|1388
1686736800000|2023-06-14 10:00:00|13534.8|13530.8|13500.4|13496.4|13534.8|13530.8|13494.2|13490.2|1697
1686740400000|2023-06-14 11:00:00|13498.9|13494.9|13506.7|13502.7|13509.8|13505.8|13481.7|13477.7|2479
1686744000000|2023-06-14 12:00:00|13509.8|13505.8|13569.2|13565.2|13572.3|13568.3|13509.8|13505.8|12541
1686747600000|2023-06-14 13:00:00|13572.3|13568.3|13556.7|13552.7|13572.3|13568.3|13525.4|13521.4|11365
1686751200000|2023-06-14 14:00:00|13553.6|13549.6|13572.3|13568.3|13587.9|13583.9|13544.2|13540.2|7945
1686754800000|2023-06-14 15:00:00|13569.2|13565.2|13572.3|13568.3|13600.4|13596.4|13556.7|13552.7|9687
1686758400000|2023-06-14 16:00:00|13575.4|13571.4|13581.7|13577.7|13584.8|13580.8|13559.8|13555.8|5420
1686762000000|2023-06-14 17:00:00|13584.8|13580.8|13614.5|13610.5|13631.7|13627.7|13578.6|13574.6|13362
1686765600000|2023-06-14 18:00:00|13603.6|13599.6|13606.7|13602.7|13631.7|13627.7|13525.4|13521.4|21421
1686769200000|2023-06-14 19:00:00|13609.8|13605.8|13591.1|13587.1|13622.3|13618.3|13566.1|13562.1|14522
1686772800000|2023-06-14 20:00:00|13594.2|13590.2|13603.6|13599.6|13612.9|13608.9|13591.1|13587.1|6171
1686780000000|2023-06-14 22:00:00|13600.4|13596.4|13603.6|13599.6|13609.8|13605.8|13597.3|13593.3|254
1686783600000|2023-06-14 23:00:00|13606.7|13602.7|13600.4|13596.4|13609.8|13605.8|13594.2|13590.2|305
1686787200000|2023-06-15 00:00:00|13603.6|13599.6|13600.4|13596.4|13612.9|13608.9|13600.4|13596.4|484
1686790800000|2023-06-15 01:00:00|13598.9|13594.9|13578.6|13574.6|13600.4|13596.4|13569.2|13565.2|953
1686794400000|2023-06-15 02:00:00|13575.4|13571.4|13559.8|13555.8|13584.8|13580.8|13559.8|13555.8|1111
1686798000000|2023-06-15 03:00:00|13556.7|13552.7|13544.2|13540.2|13566.1|13562.1|13544.2|13540.2|583
1686801600000|2023-06-15 04:00:00|13541.1|13537.1|13544.2|13540.2|13550.4|13546.4|13534.8|13530.8|596
1686805200000|2023-06-15 05:00:00|13547.3|13543.3|13531.7|13527.7|13553.6|13549.6|13531.7|13527.7|1009
1686808800000|2023-06-15 06:00:00|13528.6|13524.6|13534.8|13530.8|13544.2|13540.2|13520.8|13516.8|2768
1686812400000|2023-06-15 07:00:00|13537.9|13533.9|13569.2|13565.2|13578.6|13574.6|13525.4|13521.4|4194
1686816000000|2023-06-15 08:00:00|13567.6|13563.6|13569.2|13565.2|13572.3|13568.3|13547.3|13543.3|2281
1686819600000|2023-06-15 09:00:00|13572.3|13568.3|13575.4|13571.4|13581.7|13577.7|13559.8|13555.8|2938
1686823200000|2023-06-15 10:00:00|13578.6|13574.6|13553.6|13549.6|13578.6|13574.6|13550.4|13546.4|1613
1686826800000|2023-06-15 11:00:00|13552|13548|13550.4|13546.4|13559.8|13555.8|13544.2|13540.2|2789
1686830400000|2023-06-15 12:00:00|13552|13548|13672.3|13668.3|13684.8|13680.8|13541.1|13537.1|15012
1686834000000|2023-06-15 13:00:00|13669.2|13665.2|13731.7|13727.7|13750.4|13746.4|13666.1|13662.1|19401
1686837600000|2023-06-15 14:00:00|13728.6|13724.6|13725.4|13721.4|13794.2|13790.2|13716.1|13712.1|17443
1686841200000|2023-06-15 15:00:00|13728.6|13724.6|13697.3|13693.3|13731.7|13727.7|13656.7|13652.7|10749
1686844800000|2023-06-15 16:00:00|13694.2|13690.2|13731.7|13727.7|13731.7|13727.7|13694.2|13690.2|4113
1686848400000|2023-06-15 17:00:00|13728.6|13724.6|13700.4|13696.4|13731.7|13727.7|13700.4|13696.4|4635
1686852000000|2023-06-15 18:00:00|13703.6|13699.6|13687.9|13683.9|13706.7|13702.7|13684.8|13680.8|6295
1686855600000|2023-06-15 19:00:00|13684.8|13680.8|13703.6|13699.6|13706.7|13702.7|13684.8|13680.8|12025
1686859200000|2023-06-15 20:00:00|13702|13698|13697.3|13693.3|13703.6|13699.6|13691.1|13687.1|5241
1686866400000|2023-06-15 22:00:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|205
1686870000000|2023-06-15 23:00:00|13700.4|13696.4|13694.2|13690.2|13703.6|13699.6|13694.2|13690.2|134
1686873600000|2023-06-16 00:00:00|13697.3|13693.3|13678.6|13674.6|13697.3|13693.3|13675.4|13671.4|692
1686877200000|2023-06-16 01:00:00|13675.4|13671.4|13662.9|13658.9|13678.6|13674.6|13659.8|13655.8|703
1686880800000|2023-06-16 02:00:00|13664.5|13660.5|13656.7|13652.7|13677|13673|13644.2|13640.2|1051
1686884400000|2023-06-16 03:00:00|13658.3|13654.3|13672.3|13668.3|13684.8|13680.8|13656.7|13652.7|556
1686888000000|2023-06-16 04:00:00|13669.2|13665.2|13675.4|13671.4|13675.4|13671.4|13662.9|13658.9|226
1686891600000|2023-06-16 05:00:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13662.9|13658.9|454
1686895200000|2023-06-16 06:00:00|13678.6|13674.6|13644.2|13640.2|13678.6|13674.6|13637.9|13633.9|1438
1686898800000|2023-06-16 07:00:00|13641.1|13637.1|13641.1|13637.1|13659.8|13655.8|13625.4|13621.4|3412
1686902400000|2023-06-16 08:00:00|13637.9|13633.9|13669.2|13665.2|13673.9|13669.9|13631.7|13627.7|2391
1686906000000|2023-06-16 09:00:00|13672.3|13668.3|13694.2|13690.2|13700.4|13696.4|13672.3|13668.3|2682
1686909600000|2023-06-16 10:00:00|13691.1|13687.1|13706.7|13702.7|13722.3|13718.3|13684.8|13680.8|2722
1686913200000|2023-06-16 11:00:00|13709.8|13705.8|13675.4|13671.4|13709.8|13705.8|13675.4|13671.4|4061
1686916800000|2023-06-16 12:00:00|13678.6|13674.6|13672.3|13668.3|13728.6|13724.6|13659.8|13655.8|10410
1686920400000|2023-06-16 13:00:00|13670.8|13666.8|13648.9|13644.9|13681.7|13677.7|13622.3|13618.3|10575
1686924000000|2023-06-16 14:00:00|13650.4|13646.4|13653.6|13649.6|13684.8|13680.8|13581.7|13577.7|15805
1686927600000|2023-06-16 15:00:00|13656.7|13652.7|13634.8|13630.8|13684.8|13680.8|13631.7|13627.7|7396
1686931200000|2023-06-16 16:00:00|13633.3|13629.3|13656.7|13652.7|13659.8|13655.8|13631.7|13627.7|4653
1686934800000|2023-06-16 17:00:00|13653.6|13649.6|13669.2|13665.2|13675.4|13671.4|13647.3|13643.3|4720
1686938400000|2023-06-16 18:00:00|13666.1|13662.1|13659.8|13655.8|13672.3|13668.3|13647.3|13643.3|3526
1686942000000|2023-06-16 19:00:00|13661.4|13657.4|13659.8|13655.8|13669.2|13665.2|13648.9|13644.9|5080
1686945600000|2023-06-16 20:00:00|13656.7|13652.7|13658.3|13654.3|13662.9|13658.9|13653.6|13649.6|2970
1687125600000|2023-06-18 22:00:00|13655.1|13651.1|13662.9|13658.9|13662.9|13658.9|13653.6|13649.6|145
1687129200000|2023-06-18 23:00:00|13661.4|13657.4|13672.3|13668.3|13675.4|13671.4|13659.8|13655.8|118
1687132800000|2023-06-19 00:00:00|13675.4|13671.4|13662.9|13658.9|13678.6|13674.6|13662.9|13658.9|298
1687136400000|2023-06-19 01:00:00|13664.5|13660.5|13662.9|13658.9|13672.3|13668.3|13662.9|13658.9|297
1687140000000|2023-06-19 02:00:00|13664.5|13660.5|13666.1|13662.1|13669.2|13665.2|13659.8|13655.8|264
1687143600000|2023-06-19 03:00:00|13662.9|13658.9|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|226
1687147200000|2023-06-19 04:00:00|13662.9|13658.9|13672.3|13668.3|13672.3|13668.3|13662.9|13658.9|200
1687150800000|2023-06-19 05:00:00|13675.4|13671.4|13666.1|13662.1|13675.4|13671.4|13659.8|13655.8|269
1687154400000|2023-06-19 06:00:00|13667.6|13663.6|13684.8|13680.8|13684.8|13680.8|13662.9|13658.9|689
1687158000000|2023-06-19 07:00:00|13683.3|13679.3|13600.4|13596.4|13684.8|13680.8|13600.4|13596.4|2322
1687161600000|2023-06-19 08:00:00|13603.6|13599.6|13594.2|13590.2|13606.7|13602.7|13591.1|13587.1|1106
1687165200000|2023-06-19 09:00:00|13592.6|13588.6|13578.6|13574.6|13597.3|13593.3|13575.4|13571.4|1371
1687168800000|2023-06-19 10:00:00|13577|13573|13575.4|13571.4|13584.8|13580.8|13566.1|13562.1|938
1687172400000|2023-06-19 11:00:00|13573.9|13569.9|13550.4|13546.4|13580.1|13576.1|13545.8|13541.8|1566
1687176000000|2023-06-19 12:00:00|13547.3|13543.3|13544.2|13540.2|13553.6|13549.6|13534.8|13530.8|1572
1687179600000|2023-06-19 13:00:00|13542.6|13538.6|13541.1|13537.1|13547.3|13543.3|13534.8|13530.8|1143
1687183200000|2023-06-19 14:00:00|13544.2|13540.2|13537.9|13533.9|13547.3|13543.3|13537.9|13533.9|1081
1687186800000|2023-06-19 15:00:00|13534.8|13530.8|13541.1|13537.1|13541.1|13537.1|13534.8|13530.8|850
1687190400000|2023-06-19 16:00:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|520
1687212000000|2023-06-19 22:00:00|13544.2|13540.2|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|281
1687215600000|2023-06-19 23:00:00|13536.4|13532.4|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|390
1687219200000|2023-06-20 00:00:00|13531.7|13527.7|13544.2|13540.2|13550.4|13546.4|13528.6|13524.6|1595
1687222800000|2023-06-20 01:00:00|13547.3|13543.3|13572.3|13568.3|13575.4|13571.4|13544.2|13540.2|1152
1687226400000|2023-06-20 02:00:00|13569.2|13565.2|13584.8|13580.8|13587.9|13583.9|13566.1|13562.1|815
1687230000000|2023-06-20 03:00:00|13587.9|13583.9|13575.4|13571.4|13587.9|13583.9|13572.3|13568.3|352
1687233600000|2023-06-20 04:00:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|335
1687237200000|2023-06-20 05:00:00|13578.6|13574.6|13562.9|13558.9|13578.6|13574.6|13562.9|13558.9|354
1687240800000|2023-06-20 06:00:00|13559.8|13555.8|13584.8|13580.8|13587.9|13583.9|13559.8|13555.8|1495
1687244400000|2023-06-20 07:00:00|13587.9|13583.9|13598.9|13594.9|13603.6|13599.6|13566.1|13562.1|2527
1687248000000|2023-06-20 08:00:00|13600.4|13596.4|13591.1|13587.1|13606.7|13602.7|13591.1|13587.1|1787
1687251600000|2023-06-20 09:00:00|13594.2|13590.2|13581.7|13577.7|13597.3|13593.3|13578.6|13574.6|2184
1687255200000|2023-06-20 10:00:00|13584.8|13580.8|13622.3|13618.3|13628.6|13624.6|13581.7|13577.7|3865
1687258800000|2023-06-20 11:00:00|13623.9|13619.9|13662.9|13658.9|13666.1|13662.1|13622.3|13618.3|4942
1687262400000|2023-06-20 12:00:00|13664.5|13660.5|13666.1|13662.1|13706.7|13702.7|13644.2|13640.2|10146
1687266000000|2023-06-20 13:00:00|13662.9|13658.9|13762.9|13758.9|13778.6|13774.6|13659.8|13655.8|13561
1687269600000|2023-06-20 14:00:00|13766.1|13762.1|13784.8|13780.8|13791.1|13787.1|13750.4|13746.4|13732
1687273200000|2023-06-20 15:00:00|13781.7|13777.7|13759.8|13755.8|13781.7|13777.7|13750.4|13746.4|5446
1687276800000|2023-06-20 16:00:00|13762.9|13758.9|13772.3|13768.3|13784.8|13780.8|13756.7|13752.7|3146
1687280400000|2023-06-20 17:00:00|13769.2|13765.2|13759.8|13755.8|13772.3|13768.3|13747.3|13743.3|3684
1687284000000|2023-06-20 18:00:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13744.2|13740.2|3927
1687287600000|2023-06-20 19:00:00|13756.7|13752.7|13741.1|13737.1|13762.9|13758.9|13731.7|13727.7|9306
1687291200000|2023-06-20 20:00:00|13744.2|13740.2|13756.7|13752.7|13766.1|13762.1|13744.2|13740.2|7195
1687298400000|2023-06-20 22:00:00|13762.9|13758.9|13750.4|13746.4|13764.5|13760.5|13748.9|13744.9|223
1687302000000|2023-06-20 23:00:00|13753.6|13749.6|13737.9|13733.9|13753.6|13749.6|13734.8|13730.8|375
1687305600000|2023-06-21 00:00:00|13736.4|13732.4|13734.8|13730.8|13744.2|13740.2|13731.7|13727.7|570
1687309200000|2023-06-21 01:00:00|13737.9|13733.9|13719.2|13715.2|13737.9|13733.9|13716.1|13712.1|974
1687312800000|2023-06-21 02:00:00|13716.1|13712.1|13722.3|13718.3|13728.6|13724.6|13716.1|13712.1|250
1687316400000|2023-06-21 03:00:00|13723.9|13719.9|13716.1|13712.1|13725.4|13721.4|13716.1|13712.1|382
1687320000000|2023-06-21 04:00:00|13717.6|13713.6|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|383
1687323600000|2023-06-21 05:00:00|13723.9|13719.9|13739.5|13735.5|13741.1|13737.1|13722.3|13718.3|521
1687327200000|2023-06-21 06:00:00|13741.1|13737.1|13706.7|13702.7|13741.1|13737.1|13694.2|13690.2|3311
1687330800000|2023-06-21 07:00:00|13703.6|13699.6|13728.6|13724.6|13731.7|13727.7|13694.2|13690.2|3132
1687334400000|2023-06-21 08:00:00|13725.4|13721.4|13731.7|13727.7|13734.8|13730.8|13709.8|13705.8|1894
1687338000000|2023-06-21 09:00:00|13734.8|13730.8|13744.2|13740.2|13761.4|13757.4|13725.4|13721.4|2158
1687341600000|2023-06-21 10:00:00|13747.3|13743.3|13728.6|13724.6|13750.4|13746.4|13725.4|13721.4|1791
1687345200000|2023-06-21 11:00:00|13725.4|13721.4|13703.6|13699.6|13725.4|13721.4|13691.1|13687.1|3576
1687348800000|2023-06-21 12:00:00|13702|13698|13709.8|13705.8|13716.1|13712.1|13653.6|13649.6|8485
1687352400000|2023-06-21 13:00:00|13706.7|13702.7|13628.6|13624.6|13709.8|13705.8|13619.2|13615.2|10737
1687356000000|2023-06-21 14:00:00|13625.4|13621.4|13661.4|13657.4|13678.6|13674.6|13616.1|13612.1|10481
1687359600000|2023-06-21 15:00:00|13662.9|13658.9|13637.9|13633.9|13678.6|13674.6|13634.8|13630.8|8999
1687363200000|2023-06-21 16:00:00|13641.1|13637.1|13687.9|13683.9|13697.3|13693.3|13634.8|13630.8|6783
1687366800000|2023-06-21 17:00:00|13691.1|13687.1|13737.9|13733.9|13747.3|13743.3|13677|13673|7231
1687370400000|2023-06-21 18:00:00|13741.1|13737.1|13762.9|13758.9|13777|13773|13734.8|13730.8|7651
1687374000000|2023-06-21 19:00:00|13764.5|13760.5|13775.4|13771.4|13781.7|13777.7|13762.9|13758.9|7938
1687377600000|2023-06-21 20:00:00|13772.3|13768.3|13762.9|13758.9|13778.6|13774.6|13756.7|13752.7|4469
1687384800000|2023-06-21 22:00:00|13756.7|13752.7|13762.9|13758.9|13766.1|13762.1|13756.7|13752.7|103
1687388400000|2023-06-21 23:00:00|13761.4|13757.4|13756.7|13752.7|13761.4|13757.4|13756.7|13752.7|87
1687392000000|2023-06-22 00:00:00|13758.3|13754.3|13744.2|13740.2|13766.1|13762.1|13744.2|13740.2|434
1687395600000|2023-06-22 01:00:00|13747.3|13743.3|13756.7|13752.7|13756.7|13752.7|13747.3|13743.3|446
1687399200000|2023-06-22 02:00:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|272
1687402800000|2023-06-22 03:00:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|337
1687406400000|2023-06-22 04:00:00|13772.3|13768.3|13753.6|13749.6|13773.9|13769.9|13753.6|13749.6|356
1687410000000|2023-06-22 05:00:00|13756.7|13752.7|13750.4|13746.4|13759.8|13755.8|13744.2|13740.2|459
1687413600000|2023-06-22 06:00:00|13747.3|13743.3|13737.9|13733.9|13750.4|13746.4|13734.8|13730.8|1141
1687417200000|2023-06-22 07:00:00|13741.1|13737.1|13722.3|13718.3|13750.4|13746.4|13716.1|13712.1|2506
1687420800000|2023-06-22 08:00:00|13719.2|13715.2|13700.4|13696.4|13725.4|13721.4|13700.4|13696.4|1877
1687424400000|2023-06-22 09:00:00|13703.6|13699.6|13700.4|13696.4|13712.9|13708.9|13700.4|13696.4|1111
1687428000000|2023-06-22 10:00:00|13703.6|13699.6|13689.5|13685.5|13703.6|13699.6|13684.8|13680.8|1382
1687431600000|2023-06-22 11:00:00|13687.9|13683.9|13708.3|13704.3|13744.2|13740.2|13644.2|13640.2|5129
1687435200000|2023-06-22 12:00:00|13709.8|13705.8|13675.4|13671.4|13770.8|13766.8|13675.4|13671.4|9472
1687438800000|2023-06-22 13:00:00|13672.3|13668.3|13687.9|13683.9|13725.4|13721.4|13627|13623|13966
1687442400000|2023-06-22 14:00:00|13683.3|13679.3|13628.6|13624.6|13683.3|13679.3|13628.6|13624.6|8323
1687446000000|2023-06-22 15:00:00|13631.7|13627.7|13616.1|13612.1|13659.8|13655.8|13609.8|13605.8|7030
1687449600000|2023-06-22 16:00:00|13612.9|13608.9|13612.9|13608.9|13631.7|13627.7|13597.3|13593.3|5368
1687453200000|2023-06-22 17:00:00|13609.8|13605.8|13628.6|13624.6|13628.6|13624.6|13591.1|13587.1|6023
1687456800000|2023-06-22 18:00:00|13625.4|13621.4|13603.6|13599.6|13625.4|13621.4|13594.2|13590.2|5810
1687460400000|2023-06-22 19:00:00|13606.7|13602.7|13609.8|13605.8|13622.3|13618.3|13591.1|13587.1|10404
1687464000000|2023-06-22 20:00:00|13606.7|13602.7|13616.1|13612.1|13622.3|13618.3|13606.7|13602.7|4599
1687471200000|2023-06-22 22:00:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13611.4|13607.4|271
1687474800000|2023-06-22 23:00:00|13617.6|13613.6|13628.6|13624.6|13628.6|13624.6|13616.1|13612.1|295
1687478400000|2023-06-23 00:00:00|13631.7|13627.7|13625.4|13621.4|13637.9|13633.9|13622.3|13618.3|476
1687482000000|2023-06-23 01:00:00|13623.9|13619.9|13622.3|13618.3|13631.7|13627.7|13616.1|13612.1|641
1687485600000|2023-06-23 02:00:00|13625.4|13621.4|13631.7|13627.7|13641.1|13637.1|13622.3|13618.3|447
1687489200000|2023-06-23 03:00:00|13628.6|13624.6|13634.8|13630.8|13637.9|13633.9|13628.6|13624.6|260
1687492800000|2023-06-23 04:00:00|13637.9|13633.9|13644.2|13640.2|13647.3|13643.3|13634.8|13630.8|427
1687496400000|2023-06-23 05:00:00|13647.3|13643.3|13634.8|13630.8|13650.4|13646.4|13634.8|13630.8|544
1687500000000|2023-06-23 06:00:00|13631.7|13627.7|13611.4|13607.4|13641.1|13637.1|13609.8|13605.8|873
1687503600000|2023-06-23 07:00:00|13609.8|13605.8|13744.2|13740.2|13747.3|13743.3|13603.6|13599.6|6505
1687507200000|2023-06-23 08:00:00|13741.1|13737.1|13722.3|13718.3|13747.3|13743.3|13709.8|13705.8|3394
1687510800000|2023-06-23 09:00:00|13719.2|13715.2|13706.7|13702.7|13722.3|13718.3|13700.4|13696.4|2069
1687514400000|2023-06-23 10:00:00|13709.8|13705.8|13706.7|13702.7|13722.3|13718.3|13698.9|13694.9|1335
1687518000000|2023-06-23 11:00:00|13709.8|13705.8|13716.1|13712.1|13731.7|13727.7|13709.8|13705.8|2134
1687521600000|2023-06-23 12:00:00|13717.6|13713.6|13780.1|13776.1|13781.7|13777.7|13716.1|13712.1|10221
1687525200000|2023-06-23 13:00:00|13781.7|13777.7|13762.9|13758.9|13809.8|13805.8|13753.6|13749.6|11504
1687528800000|2023-06-23 14:00:00|13761.4|13757.4|13728.6|13724.6|13781.7|13777.7|13716.1|13712.1|10473
1687532400000|2023-06-23 15:00:00|13725.4|13721.4|13728.6|13724.6|13744.2|13740.2|13687.9|13683.9|7076
1687536000000|2023-06-23 16:00:00|13725.4|13721.4|13703.6|13699.6|13734.8|13730.8|13697.3|13693.3|3213
1687539600000|2023-06-23 17:00:00|13706.7|13702.7|13731.7|13727.7|13731.7|13727.7|13706.7|13702.7|2116
1687543200000|2023-06-23 18:00:00|13728.6|13724.6|13728.6|13724.6|13737.9|13733.9|13722.3|13718.3|3679
1687546800000|2023-06-23 19:00:00|13725.4|13721.4|13725.4|13721.4|13734.8|13730.8|13716.1|13712.1|4644
1687550400000|2023-06-23 20:00:00|13722.3|13718.3|13731.7|13727.7|13744.2|13740.2|13722.3|13718.3|3530
1687730400000|2023-06-25 22:00:00|13744.2|13740.2|13756.7|13752.7|13766.1|13762.1|13741.1|13737.1|683
1687734000000|2023-06-25 23:00:00|13759.8|13755.8|13759.8|13755.8|13769.2|13765.2|13756.7|13752.7|205
1687737600000|2023-06-26 00:00:00|13762.9|13758.9|13762.9|13758.9|13778.6|13774.6|13759.8|13755.8|741
1687741200000|2023-06-26 01:00:00|13766.1|13762.1|13750.4|13746.4|13766.1|13762.1|13747.3|13743.3|544
1687744800000|2023-06-26 02:00:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13737.9|13733.9|490
1687748400000|2023-06-26 03:00:00|13745.8|13741.8|13747.3|13743.3|13750.4|13746.4|13741.1|13737.1|303
1687752000000|2023-06-26 04:00:00|13748.9|13744.9|13756.7|13752.7|13759.8|13755.8|13747.3|13743.3|245
1687755600000|2023-06-26 05:00:00|13753.6|13749.6|13766.1|13762.1|13769.2|13765.2|13753.6|13749.6|350
1687759200000|2023-06-26 06:00:00|13772.3|13768.3|13747.3|13743.3|13777|13773|13744.2|13740.2|896
1687762800000|2023-06-26 07:00:00|13744.2|13740.2|13794.2|13790.2|13822.3|13818.3|13744.2|13740.2|3226
1687766400000|2023-06-26 08:00:00|13795.8|13791.8|13834.8|13830.8|13847.3|13843.3|13795.8|13791.8|4100
1687770000000|2023-06-26 09:00:00|13837.9|13833.9|13819.2|13815.2|13837.9|13833.9|13806.7|13802.7|2941
1687773600000|2023-06-26 10:00:00|13820.8|13816.8|13834.8|13830.8|13841.1|13837.1|13809.8|13805.8|2024
1687777200000|2023-06-26 11:00:00|13836.4|13832.4|13825.4|13821.4|13844.2|13840.2|13822.3|13818.3|3328
1687780800000|2023-06-26 12:00:00|13823.9|13819.9|13828.6|13824.6|13853.6|13849.6|13784.8|13780.8|8132
1687784400000|2023-06-26 13:00:00|13827|13823|13741.1|13737.1|13828.6|13824.6|13709.8|13705.8|11573
1687788000000|2023-06-26 14:00:00|13737.9|13733.9|13725.4|13721.4|13756.7|13752.7|13706.7|13702.7|8832
1687791600000|2023-06-26 15:00:00|13728.6|13724.6|13747.3|13743.3|13787.9|13783.9|13728.6|13724.6|7383
1687795200000|2023-06-26 16:00:00|13745.8|13741.8|13737.9|13733.9|13750.4|13746.4|13722.3|13718.3|4825
1687798800000|2023-06-26 17:00:00|13741.1|13737.1|13737.9|13733.9|13750.4|13746.4|13722.3|13718.3|3836
1687802400000|2023-06-26 18:00:00|13741.1|13737.1|13734.8|13730.8|13762.9|13758.9|13728.6|13724.6|5188
1687806000000|2023-06-26 19:00:00|13733.3|13729.3|13741.1|13737.1|13741.1|13737.1|13719.2|13715.2|7294
1687809600000|2023-06-26 20:00:00|13737.9|13733.9|13731.7|13727.7|13741.1|13737.1|13730.1|13726.1|3573
1687816800000|2023-06-26 22:00:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|182
1687820400000|2023-06-26 23:00:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|194
1687824000000|2023-06-27 00:00:00|13733.3|13729.3|13744.2|13740.2|13748.9|13744.9|13731.7|13727.7|602
1687827600000|2023-06-27 01:00:00|13741.1|13737.1|13725.4|13721.4|13747.3|13743.3|13722.3|13718.3|542
1687831200000|2023-06-27 02:00:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13712.9|13708.9|590
1687834800000|2023-06-27 03:00:00|13717.6|13713.6|13722.3|13718.3|13722.3|13718.3|13709.8|13705.8|691
1687838400000|2023-06-27 04:00:00|13725.4|13721.4|13712.9|13708.9|13725.4|13721.4|13706.7|13702.7|480
1687842000000|2023-06-27 05:00:00|13711.4|13707.4|13700.4|13696.4|13716.1|13712.1|13700.4|13696.4|688
1687845600000|2023-06-27 06:00:00|13697.3|13693.3|13709.8|13705.8|13720.8|13716.8|13691.1|13687.1|1879
1687849200000|2023-06-27 07:00:00|13712.9|13708.9|13712.9|13708.9|13731.7|13727.7|13691.1|13687.1|2034
1687852800000|2023-06-27 08:00:00|13716.1|13712.1|13709.8|13705.8|13719.2|13715.2|13687.9|13683.9|1893
1687856400000|2023-06-27 09:00:00|13706.7|13702.7|13697.3|13693.3|13716.1|13712.1|13681.7|13677.7|1907
1687860000000|2023-06-27 10:00:00|13700.4|13696.4|13703.6|13699.6|13706.7|13702.7|13684.8|13680.8|1784
1687863600000|2023-06-27 11:00:00|13705.1|13701.1|13744.2|13740.2|13752|13748|13700.4|13696.4|2352
1687867200000|2023-06-27 12:00:00|13745.8|13741.8|13716.1|13712.1|13761.4|13757.4|13697.3|13693.3|8660
1687870800000|2023-06-27 13:00:00|13714.5|13710.5|13764.5|13760.5|13803.6|13799.6|13687.9|13683.9|10536
1687874400000|2023-06-27 14:00:00|13762.9|13758.9|13684.8|13680.8|13772.3|13768.3|13669.2|13665.2|12950
1687878000000|2023-06-27 15:00:00|13687.9|13683.9|13694.2|13690.2|13703.6|13699.6|13653.6|13649.6|6992
1687881600000|2023-06-27 16:00:00|13691.1|13687.1|13706.7|13702.7|13716.1|13712.1|13687.9|13683.9|5166
1687885200000|2023-06-27 17:00:00|13709.8|13705.8|13687.9|13683.9|13709.8|13705.8|13675.4|13671.4|5639
1687888800000|2023-06-27 18:00:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13669.2|13665.2|5563
1687892400000|2023-06-27 19:00:00|13684.8|13680.8|13703.6|13699.6|13703.6|13699.6|13681.7|13677.7|8727
1687896000000|2023-06-27 20:00:00|13702|13698|13675.4|13671.4|13702|13698|13666.1|13662.1|7106
1687903200000|2023-06-27 22:00:00|13673.9|13669.9|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|320
1687906800000|2023-06-27 23:00:00|13680.1|13676.1|13684.8|13680.8|13684.8|13680.8|13675.4|13671.4|147
1687910400000|2023-06-28 00:00:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13678.6|13674.6|380
1687914000000|2023-06-28 01:00:00|13681.7|13677.7|13681.7|13677.7|13694.2|13690.2|13675.4|13671.4|1335
1687917600000|2023-06-28 02:00:00|13680.1|13676.1|13675.4|13671.4|13681.7|13677.7|13669.2|13665.2|575
1687921200000|2023-06-28 03:00:00|13677|13673|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|296
1687924800000|2023-06-28 04:00:00|13673.9|13669.9|13670.8|13666.8|13678.6|13674.6|13669.2|13665.2|386
1687928400000|2023-06-28 05:00:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13659.8|13655.8|605
1687932000000|2023-06-28 06:00:00|13673.9|13669.9|13687.9|13683.9|13691.1|13687.1|13669.2|13665.2|1120
1687935600000|2023-06-28 07:00:00|13689.5|13685.5|13694.2|13690.2|13697.3|13693.3|13669.2|13665.2|2459
1687939200000|2023-06-28 08:00:00|13695.8|13691.8|13712.9|13708.9|13719.2|13715.2|13673.9|13669.9|2374
1687942800000|2023-06-28 09:00:00|13716.1|13712.1|13706.7|13702.7|13725.4|13721.4|13703.6|13699.6|1676
1687946400000|2023-06-28 10:00:00|13709.8|13705.8|13716.1|13712.1|13725.4|13721.4|13706.7|13702.7|1831
1687950000000|2023-06-28 11:00:00|13717.6|13713.6|13731.7|13727.7|13741.1|13737.1|13712.9|13708.9|2840
1687953600000|2023-06-28 12:00:00|13734.8|13730.8|13725.4|13721.4|13769.2|13765.2|13725.4|13721.4|7432
1687957200000|2023-06-28 13:00:00|13728.6|13724.6|13728.6|13724.6|13744.2|13740.2|13687.9|13683.9|10532
1687960800000|2023-06-28 14:00:00|13731.7|13727.7|13675.4|13671.4|13747.3|13743.3|13662.9|13658.9|13651
1687964400000|2023-06-28 15:00:00|13672.3|13668.3|13703.6|13699.6|13719.2|13715.2|13656.7|13652.7|8896
1687968000000|2023-06-28 16:00:00|13706.7|13702.7|13730.1|13726.1|13747.3|13743.3|13703.6|13699.6|5906
1687971600000|2023-06-28 17:00:00|13731.7|13727.7|13762.9|13758.9|13769.2|13765.2|13725.4|13721.4|5365
1687975200000|2023-06-28 18:00:00|13766.1|13762.1|13759.8|13755.8|13784.8|13780.8|13750.4|13746.4|6459
1687978800000|2023-06-28 19:00:00|13762.9|13758.9|13756.7|13752.7|13762.9|13758.9|13737.9|13733.9|12117
1687982400000|2023-06-28 20:00:00|13753.6|13749.6|13750.4|13746.4|13762.9|13758.9|13742.6|13738.6|5438
1687989600000|2023-06-28 22:00:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|232
1687993200000|2023-06-28 23:00:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|91
1687996800000|2023-06-29 00:00:00|13747.3|13743.3|13737.9|13733.9|13747.3|13743.3|13734.8|13730.8|409
1688000400000|2023-06-29 01:00:00|13741.1|13737.1|13737.9|13733.9|13745.8|13741.8|13737.9|13733.9|431
1688004000000|2023-06-29 02:00:00|13734.8|13730.8|13731.7|13727.7|13736.4|13732.4|13725.4|13721.4|380
1688007600000|2023-06-29 03:00:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|351
1688011200000|2023-06-29 04:00:00|13725.4|13721.4|13716.1|13712.1|13728.6|13724.6|13712.9|13708.9|378
1688014800000|2023-06-29 05:00:00|13719.2|13715.2|13697.3|13693.3|13719.2|13715.2|13681.7|13677.7|1580
1688018400000|2023-06-29 06:00:00|13694.2|13690.2|13687.9|13683.9|13700.4|13696.4|13681.7|13677.7|1532
1688022000000|2023-06-29 07:00:00|13684.8|13680.8|13675.4|13671.4|13691.1|13687.1|13666.1|13662.1|2389
1688025600000|2023-06-29 08:00:00|13681.7|13677.7|13694.2|13690.2|13709.8|13705.8|13672.3|13668.3|2101
1688029200000|2023-06-29 09:00:00|13691.1|13687.1|13672.3|13668.3|13694.2|13690.2|13662.9|13658.9|1514
1688032800000|2023-06-29 10:00:00|13669.2|13665.2|13697.3|13693.3|13697.3|13693.3|13669.2|13665.2|1660
1688036400000|2023-06-29 11:00:00|13694.2|13690.2|13691.1|13687.1|13700.4|13696.4|13687.9|13683.9|2017
1688040000000|2023-06-29 12:00:00|13694.2|13690.2|13584.8|13580.8|13706.7|13702.7|13575.4|13571.4|14590
1688043600000|2023-06-29 13:00:00|13581.7|13577.7|13516.1|13512.1|13584.8|13580.8|13516.1|13512.1|14868
1688047200000|2023-06-29 14:00:00|13519.2|13515.2|13547.3|13543.3|13550.4|13546.4|13472.3|13468.3|18338
1688050800000|2023-06-29 15:00:00|13544.2|13540.2|13509.8|13505.8|13556.7|13552.7|13500.4|13496.4|10693
1688054400000|2023-06-29 16:00:00|13506.7|13502.7|13487.9|13483.9|13509.8|13505.8|13484.8|13480.8|6176
1688058000000|2023-06-29 17:00:00|13484.8|13480.8|13503.6|13499.6|13506.7|13502.7|13478.6|13474.6|5476
1688061600000|2023-06-29 18:00:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13481.7|13477.7|7820
1688065200000|2023-06-29 19:00:00|13498.9|13494.9|13509.8|13505.8|13516.1|13512.1|13491.1|13487.1|6688
1688068800000|2023-06-29 20:00:00|13506.7|13502.7|13522.3|13518.3|13531.7|13527.7|13506.7|13502.7|4850
1688076000000|2023-06-29 22:00:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13512.9|13508.9|636
1688079600000|2023-06-29 23:00:00|13517.6|13513.6|13525.4|13521.4|13531.7|13527.7|13516.1|13512.1|643
1688083200000|2023-06-30 00:00:00|13528.6|13524.6|13517.6|13513.6|13531.7|13527.7|13512.9|13508.9|831
1688086800000|2023-06-30 01:00:00|13516.1|13512.1|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|880
1688090400000|2023-06-30 02:00:00|13517.6|13513.6|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|704
1688094000000|2023-06-30 03:00:00|13516.1|13512.1|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|509
1688097600000|2023-06-30 04:00:00|13516.1|13512.1|13522.3|13518.3|13525.4|13521.4|13516.1|13512.1|487
1688101200000|2023-06-30 05:00:00|13525.4|13521.4|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|572
1688104800000|2023-06-30 06:00:00|13525.4|13521.4|13484.8|13480.8|13528.6|13524.6|13481.7|13477.7|2111
1688108400000|2023-06-30 07:00:00|13483.3|13479.3|13448.9|13444.9|13494.2|13490.2|13444.2|13440.2|3801
1688112000000|2023-06-30 08:00:00|13450.4|13446.4|13459.8|13455.8|13467.6|13463.6|13441.1|13437.1|3598
1688115600000|2023-06-30 09:00:00|13466.1|13462.1|13450.4|13446.4|13475.4|13471.4|13447.3|13443.3|3094
1688119200000|2023-06-30 10:00:00|13453.6|13449.6|13478.6|13474.6|13481.7|13477.7|13447.3|13443.3|2247
1688122800000|2023-06-30 11:00:00|13477|13473|13462.9|13458.9|13481.7|13477.7|13450.4|13446.4|3731
1688126400000|2023-06-30 12:00:00|13466.1|13462.1|13550.4|13546.4|13562.9|13558.9|13459.8|13455.8|13692
1688130000000|2023-06-30 13:00:00|13547.3|13543.3|13516.1|13512.1|13572.3|13568.3|13512.9|13508.9|15400
1688133600000|2023-06-30 14:00:00|13517.6|13513.6|13584.8|13580.8|13587.9|13583.9|13516.1|13512.1|15896
1688137200000|2023-06-30 15:00:00|13587.9|13583.9|13609.8|13605.8|13628.6|13624.6|13575.4|13571.4|16421
1688140800000|2023-06-30 16:00:00|13611.4|13607.4|13625.4|13621.4|13625.4|13621.4|13581.7|13577.7|9306
1688144400000|2023-06-30 17:00:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13609.8|13605.8|5479
1688148000000|2023-06-30 18:00:00|13619.2|13615.2|13625.4|13621.4|13637.9|13633.9|13619.2|13615.2|9961
1688151600000|2023-06-30 19:00:00|13622.3|13618.3|13662.9|13658.9|13672.3|13668.3|13622.3|13618.3|36788
1688155200000|2023-06-30 20:00:00|13666.1|13662.1|13612.9|13608.9|13666.1|13662.1|13600.4|13596.4|18825
1685311200000|2023-05-28 22:00:00|13434.8|13430.8|13444.2|13440.2|13447.3|13443.3|13377|13373|1702
1685314800000|2023-05-28 23:00:00|13442.6|13438.6|13431.7|13427.7|13450.4|13446.4|13431.7|13427.7|192
1685318400000|2023-05-29 00:00:00|13428.6|13424.6|13431.7|13427.7|13437.9|13433.9|13416.1|13412.1|1105
1685322000000|2023-05-29 01:00:00|13434.8|13430.8|13450.4|13446.4|13452|13448|13434.8|13430.8|553
1685325600000|2023-05-29 02:00:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|349
1685329200000|2023-05-29 03:00:00|13450.4|13446.4|13444.2|13440.2|13453.6|13449.6|13444.2|13440.2|291
1685332800000|2023-05-29 04:00:00|13445.8|13441.8|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|169
1685336400000|2023-05-29 05:00:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13437.9|13433.9|300
1685340000000|2023-05-29 06:00:00|13444.2|13440.2|13447.3|13443.3|13456.7|13452.7|13437.9|13433.9|1001
1685343600000|2023-05-29 07:00:00|13450.4|13446.4|13456.7|13452.7|13456.7|13452.7|13437.9|13433.9|1464
1685347200000|2023-05-29 08:00:00|13453.6|13449.6|13484.8|13480.8|13491.1|13487.1|13447.3|13443.3|1223
1685350800000|2023-05-29 09:00:00|13481.7|13477.7|13537.9|13533.9|13537.9|13533.9|13478.6|13474.6|1878
1685354400000|2023-05-29 10:00:00|13541.1|13537.1|13528.6|13524.6|13544.2|13540.2|13525.4|13521.4|912
1685358000000|2023-05-29 11:00:00|13531.7|13527.7|13544.2|13540.2|13547.3|13543.3|13530.1|13526.1|1654
1685361600000|2023-05-29 12:00:00|13547.3|13543.3|13556.7|13552.7|13569.2|13565.2|13547.3|13543.3|1243
1685365200000|2023-05-29 13:00:00|13553.6|13549.6|13547.3|13543.3|13559.8|13555.8|13544.2|13540.2|947
1685368800000|2023-05-29 14:00:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13537.9|13533.9|1244
1685372400000|2023-05-29 15:00:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13528.6|13524.6|4071
1685376000000|2023-05-29 16:00:00|13531.7|13527.7|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|2147
1685397600000|2023-05-29 22:00:00|13512.9|13508.9|13519.2|13515.2|13528.6|13524.6|13512.9|13508.9|667
1685401200000|2023-05-29 23:00:00|13517.6|13513.6|13537.9|13533.9|13542.6|13538.6|13512.9|13508.9|958
1685404800000|2023-05-30 00:00:00|13534.8|13530.8|13547.3|13543.3|13550.4|13546.4|13528.6|13524.6|1329
1685408400000|2023-05-30 01:00:00|13545.8|13541.8|13556.7|13552.7|13559.8|13555.8|13534.8|13530.8|1244
1685412000000|2023-05-30 02:00:00|13553.6|13549.6|13562.9|13558.9|13569.2|13565.2|13553.6|13549.6|870
1685415600000|2023-05-30 03:00:00|13566.1|13562.1|13569.2|13565.2|13581.7|13577.7|13562.9|13558.9|805
1685419200000|2023-05-30 04:00:00|13567.6|13563.6|13559.8|13555.8|13569.2|13565.2|13550.4|13546.4|510
1685422800000|2023-05-30 05:00:00|13556.7|13552.7|13550.4|13546.4|13559.8|13555.8|13547.3|13543.3|614
1685426400000|2023-05-30 06:00:00|13548.9|13544.9|13541.1|13537.1|13562.9|13558.9|13531.7|13527.7|2386
1685430000000|2023-05-30 07:00:00|13544.2|13540.2|13566.1|13562.1|13575.4|13571.4|13528.6|13524.6|5005
1685433600000|2023-05-30 08:00:00|13564.5|13560.5|13541.1|13537.1|13566.1|13562.1|13531.7|13527.7|6309
1685437200000|2023-05-30 09:00:00|13544.2|13540.2|13578.6|13574.6|13600.4|13596.4|13531.7|13527.7|5058
1685440800000|2023-05-30 10:00:00|13577|13573|13600.4|13596.4|13603.6|13599.6|13572.3|13568.3|2151
1685444400000|2023-05-30 11:00:00|13602|13598|13597.3|13593.3|13606.7|13602.7|13578.6|13574.6|5417
1685448000000|2023-05-30 12:00:00|13595.8|13591.8|13541.1|13537.1|13622.3|13618.3|13534.8|13530.8|13116
1685451600000|2023-05-30 13:00:00|13544.2|13540.2|13531.7|13527.7|13550.4|13546.4|13503.6|13499.6|13932
1685455200000|2023-05-30 14:00:00|13528.6|13524.6|13552|13548|13556.7|13552.7|13506.7|13502.7|17343
1685458800000|2023-05-30 15:00:00|13550.4|13546.4|13594.2|13590.2|13616.1|13612.1|13550.4|13546.4|10144
1685462400000|2023-05-30 16:00:00|13597.3|13593.3|13578.6|13574.6|13609.8|13605.8|13572.3|13568.3|6939
1685466000000|2023-05-30 17:00:00|13581.7|13577.7|13619.2|13615.2|13625.4|13621.4|13578.6|13574.6|6276
1685469600000|2023-05-30 18:00:00|13616.1|13612.1|13581.7|13577.7|13622.3|13618.3|13566.1|13562.1|12150
1685473200000|2023-05-30 19:00:00|13580.1|13576.1|13600.4|13596.4|13603.6|13599.6|13562.9|13558.9|10281
1685476800000|2023-05-30 20:00:00|13597.3|13593.3|13591.1|13587.1|13603.6|13599.6|13575.4|13571.4|7721
1685484000000|2023-05-30 22:00:00|13584.8|13580.8|13581.7|13577.7|13586.4|13582.4|13575.4|13571.4|348
1685487600000|2023-05-30 23:00:00|13578.6|13574.6|13581.7|13577.7|13591.1|13587.1|13575.4|13571.4|505
1685491200000|2023-05-31 00:00:00|13584.8|13580.8|13597.3|13593.3|13603.6|13599.6|13584.8|13580.8|701
1685494800000|2023-05-31 01:00:00|13594.2|13590.2|13609.8|13605.8|13628.6|13624.6|13587.9|13583.9|1591
1685498400000|2023-05-31 02:00:00|13606.7|13602.7|13616.1|13612.1|13616.1|13612.1|13606.7|13602.7|805
1685502000000|2023-05-31 03:00:00|13612.9|13608.9|13619.2|13615.2|13628.6|13624.6|13612.9|13608.9|838
1685505600000|2023-05-31 04:00:00|13620.8|13616.8|13616.1|13612.1|13622.3|13618.3|13609.8|13605.8|375
1685509200000|2023-05-31 05:00:00|13619.2|13615.2|13639.5|13635.5|13662.9|13658.9|13619.2|13615.2|3084
1685512800000|2023-05-31 06:00:00|13637.9|13633.9|13650.4|13646.4|13672.3|13668.3|13637.9|13633.9|2947
1685516400000|2023-05-31 07:00:00|13647.3|13643.3|13637.9|13633.9|13650.4|13646.4|13622.3|13618.3|4303
1685520000000|2023-05-31 08:00:00|13641.1|13637.1|13659.8|13655.8|13678.6|13674.6|13634.8|13630.8|3053
1685523600000|2023-05-31 09:00:00|13656.7|13652.7|13675.4|13671.4|13681.7|13677.7|13644.2|13640.2|3351
1685527200000|2023-05-31 10:00:00|13678.6|13674.6|13669.2|13665.2|13684.8|13680.8|13662.9|13658.9|1703
1685530800000|2023-05-31 11:00:00|13670.8|13666.8|13678.6|13674.6|13684.8|13680.8|13666.1|13662.1|4991
1685534400000|2023-05-31 12:00:00|13677|13673|13600.4|13596.4|13681.7|13677.7|13591.1|13587.1|12330
1685538000000|2023-05-31 13:00:00|13597.3|13593.3|13625.4|13621.4|13641.1|13637.1|13578.6|13574.6|13790
1685541600000|2023-05-31 14:00:00|13617.6|13613.6|13650.4|13646.4|13650.4|13646.4|13575.4|13571.4|19949
1685545200000|2023-05-31 15:00:00|13648.9|13644.9|13650.4|13646.4|13672.3|13668.3|13628.6|13624.6|12388
1685548800000|2023-05-31 16:00:00|13653.6|13649.6|13669.2|13665.2|13672.3|13668.3|13631.7|13627.7|5624
1685552400000|2023-05-31 17:00:00|13670.8|13666.8|13666.1|13662.1|13678.6|13674.6|13659.8|13655.8|8497
1685556000000|2023-05-31 18:00:00|13662.9|13658.9|13687.9|13683.9|13697.3|13693.3|13659.8|13655.8|10690
1685559600000|2023-05-31 19:00:00|13691.1|13687.1|13725.4|13721.4|13744.2|13740.2|13684.8|13680.8|29953
1685563200000|2023-05-31 20:00:00|13722.3|13718.3|13678.6|13674.6|13722.3|13718.3|13677|13673|25066
1685570400000|2023-05-31 22:00:00|13683.3|13679.3|13687.9|13683.9|13697.3|13693.3|13683.3|13679.3|417
1685574000000|2023-05-31 23:00:00|13691.1|13687.1|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|605
1685577600000|2023-06-01 00:00:00|13694.2|13690.2|13698.9|13694.9|13712.9|13708.9|13692.6|13688.6|885
1685581200000|2023-06-01 01:00:00|13700.4|13696.4|13675.4|13671.4|13703.6|13699.6|13672.3|13668.3|1579
1685584800000|2023-06-01 02:00:00|13677|13673|13662.9|13658.9|13681.7|13677.7|13656.7|13652.7|825
1685588400000|2023-06-01 03:00:00|13666.1|13662.1|13659.8|13655.8|13672.3|13668.3|13653.6|13649.6|760
1685592000000|2023-06-01 04:00:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13653.6|13649.6|596
1685595600000|2023-06-01 05:00:00|13666.1|13662.1|13656.7|13652.7|13666.1|13662.1|13650.4|13646.4|595
1685599200000|2023-06-01 06:00:00|13659.8|13655.8|13637.9|13633.9|13672.3|13668.3|13634.8|13630.8|3265
1685602800000|2023-06-01 07:00:00|13639.5|13635.5|13637.9|13633.9|13644.2|13640.2|13625.4|13621.4|3872
1685606400000|2023-06-01 08:00:00|13634.8|13630.8|13647.3|13643.3|13653.6|13649.6|13628.6|13624.6|2275
1685610000000|2023-06-01 09:00:00|13645.8|13641.8|13633.3|13629.3|13650.4|13646.4|13631.7|13627.7|1855
1685613600000|2023-06-01 10:00:00|13634.8|13630.8|13662.9|13658.9|13662.9|13658.9|13631.7|13627.7|1975
1685617200000|2023-06-01 11:00:00|13659.8|13655.8|13712.9|13708.9|13716.1|13712.1|13656.7|13652.7|4639
1685620800000|2023-06-01 12:00:00|13716.1|13712.1|13784.8|13780.8|13792.6|13788.6|13686.4|13682.4|19004
1685624400000|2023-06-01 13:00:00|13781.7|13777.7|13791.1|13787.1|13816.1|13812.1|13766.1|13762.1|15977
1685628000000|2023-06-01 14:00:00|13789.5|13785.5|13750.4|13746.4|13834.8|13830.8|13734.8|13730.8|17493
1685631600000|2023-06-01 15:00:00|13747.3|13743.3|13750.4|13746.4|13753.6|13749.6|13725.4|13721.4|7224
1685635200000|2023-06-01 16:00:00|13752|13748|13719.2|13715.2|13756.7|13752.7|13712.9|13708.9|5072
1685638800000|2023-06-01 17:00:00|13722.3|13718.3|13737.9|13733.9|13744.2|13740.2|13716.1|13712.1|3343
1685642400000|2023-06-01 18:00:00|13739.5|13735.5|13753.6|13749.6|13766.1|13762.1|13737.9|13733.9|4851
1685646000000|2023-06-01 19:00:00|13756.7|13752.7|13769.2|13765.2|13772.3|13768.3|13747.3|13743.3|7266
1685649600000|2023-06-01 20:00:00|13766.1|13762.1|13784.8|13780.8|13791.1|13787.1|13766.1|13762.1|6998
1685656800000|2023-06-01 22:00:00|13783.3|13779.3|13775.4|13771.4|13783.3|13779.3|13772.3|13768.3|257
1685660400000|2023-06-01 23:00:00|13772.3|13768.3|13772.3|13768.3|13778.6|13774.6|13769.2|13765.2|271
1685664000000|2023-06-02 00:00:00|13769.2|13765.2|13769.2|13765.2|13775.4|13771.4|13759.8|13755.8|664
1685667600000|2023-06-02 01:00:00|13772.3|13768.3|13759.8|13755.8|13772.3|13768.3|13756.7|13752.7|518
1685671200000|2023-06-02 02:00:00|13761.4|13757.4|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|417
1685674800000|2023-06-02 03:00:00|13762.9|13758.9|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|513
1685678400000|2023-06-02 04:00:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|285
1685682000000|2023-06-02 05:00:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13750.4|13746.4|647
1685685600000|2023-06-02 06:00:00|13756.7|13752.7|13767.6|13763.6|13769.2|13765.2|13747.3|13743.3|1723
1685689200000|2023-06-02 07:00:00|13766.1|13762.1|13756.7|13752.7|13775.4|13771.4|13750.4|13746.4|2379
1685692800000|2023-06-02 08:00:00|13753.6|13749.6|13756.7|13752.7|13766.1|13762.1|13750.4|13746.4|1609
1685696400000|2023-06-02 09:00:00|13758.3|13754.3|13762.9|13758.9|13762.9|13758.9|13747.3|13743.3|1589
1685700000000|2023-06-02 10:00:00|13759.8|13755.8|13750.4|13746.4|13762.9|13758.9|13747.3|13743.3|1207
1685703600000|2023-06-02 11:00:00|13753.6|13749.6|13787.9|13783.9|13787.9|13783.9|13750.4|13746.4|3775
1685707200000|2023-06-02 12:00:00|13791.1|13787.1|13722.3|13718.3|13791.1|13787.1|13684.8|13680.8|14662
1685710800000|2023-06-02 13:00:00|13725.4|13721.4|13697.3|13693.3|13762.9|13758.9|13691.1|13687.1|12621
1685714400000|2023-06-02 14:00:00|13694.2|13690.2|13687.9|13683.9|13706.7|13702.7|13662.9|13658.9|12856
1685718000000|2023-06-02 15:00:00|13691.1|13687.1|13669.2|13665.2|13691.1|13687.1|13662.9|13658.9|8594
1685721600000|2023-06-02 16:00:00|13667.6|13663.6|13644.2|13640.2|13675.4|13671.4|13637.9|13633.9|6674
1685725200000|2023-06-02 17:00:00|13641.1|13637.1|13625.4|13621.4|13653.6|13649.6|13625.4|13621.4|4565
1685728800000|2023-06-02 18:00:00|13628.6|13624.6|13625.4|13621.4|13637.9|13633.9|13619.2|13615.2|4528
1685732400000|2023-06-02 19:00:00|13628.6|13624.6|13622.3|13618.3|13634.8|13630.8|13622.3|13618.3|6563
1685736000000|2023-06-02 20:00:00|13625.4|13621.4|13609.8|13605.8|13628.6|13624.6|13609.8|13605.8|5805
1685916000000|2023-06-04 22:00:00|13595.8|13591.8|13609.8|13605.8|13616.1|13612.1|13591.1|13587.1|504
1685919600000|2023-06-04 23:00:00|13606.7|13602.7|13603.6|13599.6|13608.3|13604.3|13600.4|13596.4|247
1685923200000|2023-06-05 00:00:00|13600.4|13596.4|13584.8|13580.8|13603.6|13599.6|13581.7|13577.7|818
1685926800000|2023-06-05 01:00:00|13587.9|13583.9|13584.8|13580.8|13591.1|13587.1|13578.6|13574.6|1178
1685930400000|2023-06-05 02:00:00|13586.4|13582.4|13578.6|13574.6|13587.9|13583.9|13578.6|13574.6|420
1685934000000|2023-06-05 03:00:00|13581.7|13577.7|13587.9|13583.9|13591.1|13587.1|13578.6|13574.6|312
1685937600000|2023-06-05 04:00:00|13589.5|13585.5|13578.6|13574.6|13591.1|13587.1|13578.6|13574.6|416
1685941200000|2023-06-05 05:00:00|13575.4|13571.4|13575.4|13571.4|13581.7|13577.7|13572.3|13568.3|692
1685944800000|2023-06-05 06:00:00|13572.3|13568.3|13547.3|13543.3|13572.3|13568.3|13534.8|13530.8|1865
1685948400000|2023-06-05 07:00:00|13545.8|13541.8|13531.7|13527.7|13545.8|13541.8|13519.2|13515.2|2358
1685952000000|2023-06-05 08:00:00|13528.6|13524.6|13519.2|13515.2|13537.9|13533.9|13516.1|13512.1|1721
1685955600000|2023-06-05 09:00:00|13520.8|13516.8|13531.7|13527.7|13541.1|13537.1|13512.9|13508.9|2150
1685959200000|2023-06-05 10:00:00|13528.6|13524.6|13509.8|13505.8|13531.7|13527.7|13509.8|13505.8|1583
1685962800000|2023-06-05 11:00:00|13506.7|13502.7|13487.9|13483.9|13519.2|13515.2|13478.6|13474.6|3781
1685966400000|2023-06-05 12:00:00|13489.5|13485.5|13531.7|13527.7|13534.8|13530.8|13478.6|13474.6|7996
1685970000000|2023-06-05 13:00:00|13534.8|13530.8|13555.1|13551.1|13569.2|13565.2|13519.2|13515.2|8964
1685973600000|2023-06-05 14:00:00|13587.9|13583.9|13612.9|13608.9|13675.4|13671.4|13575.4|13571.4|17504
1685977200000|2023-06-05 15:00:00|13609.8|13605.8|13637.9|13633.9|13637.9|13633.9|13600.4|13596.4|8276
1685980800000|2023-06-05 16:00:00|13641.1|13637.1|13609.8|13605.8|13650.4|13646.4|13606.7|13602.7|4142
1685984400000|2023-06-05 17:00:00|13611.4|13607.4|13594.2|13590.2|13614.5|13610.5|13587.9|13583.9|3368
1685988000000|2023-06-05 18:00:00|13591.1|13587.1|13612.9|13608.9|13628.6|13624.6|13587.9|13583.9|8164
1685991600000|2023-06-05 19:00:00|13616.1|13612.1|13600.4|13596.4|13625.4|13621.4|13600.4|13596.4|8935
1685995200000|2023-06-05 20:00:00|13597.3|13593.3|13616.1|13612.1|13622.3|13618.3|13597.3|13593.3|4883
1686002400000|2023-06-05 22:00:00|13619.2|13615.2|13617.6|13613.6|13625.4|13621.4|13612.9|13608.9|293
1686006000000|2023-06-05 23:00:00|13619.2|13615.2|13619.2|13615.2|13625.4|13621.4|13612.9|13608.9|248
1686009600000|2023-06-06 00:00:00|13616.1|13612.1|13603.6|13599.6|13619.2|13615.2|13600.4|13596.4|524
1686013200000|2023-06-06 01:00:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|417
1686016800000|2023-06-06 02:00:00|13603.6|13599.6|13594.2|13590.2|13603.6|13599.6|13587.9|13583.9|509
1686020400000|2023-06-06 03:00:00|13595.8|13591.8|13584.8|13580.8|13600.4|13596.4|13584.8|13580.8|388
1686024000000|2023-06-06 04:00:00|13587.9|13583.9|13594.2|13590.2|13594.2|13590.2|13575.4|13571.4|719
1686027600000|2023-06-06 05:00:00|13597.3|13593.3|13594.2|13590.2|13598.9|13594.9|13581.7|13577.7|570
1686031200000|2023-06-06 06:00:00|13591.1|13587.1|13600.4|13596.4|13612.9|13608.9|13581.7|13577.7|1378
1686034800000|2023-06-06 07:00:00|13598.9|13594.9|13625.4|13621.4|13637.9|13633.9|13578.6|13574.6|3029
1686038400000|2023-06-06 08:00:00|13631.7|13627.7|13650.4|13646.4|13666.1|13662.1|13628.6|13624.6|2717
1686042000000|2023-06-06 09:00:00|13652|13648|13647.3|13643.3|13662.9|13658.9|13641.1|13637.1|1653
1686045600000|2023-06-06 10:00:00|13648.9|13644.9|13644.2|13640.2|13656.7|13652.7|13641.1|13637.1|1045
1686049200000|2023-06-06 11:00:00|13647.3|13643.3|13634.8|13630.8|13647.3|13643.3|13628.6|13624.6|2495
1686052800000|2023-06-06 12:00:00|13631.7|13627.7|13572.3|13568.3|13650.4|13646.4|13569.2|13565.2|7924
1686056400000|2023-06-06 13:00:00|13575.4|13571.4|13544.2|13540.2|13600.4|13596.4|13544.2|13540.2|8338
1686060000000|2023-06-06 14:00:00|13541.1|13537.1|13587.9|13583.9|13600.4|13596.4|13537.9|13533.9|7763
1686063600000|2023-06-06 15:00:00|13584.8|13580.8|13616.1|13612.1|13628.6|13624.6|13569.2|13565.2|9388
1686067200000|2023-06-06 16:00:00|13612.9|13608.9|13631.7|13627.7|13631.7|13627.7|13606.7|13602.7|3423
1686070800000|2023-06-06 17:00:00|13628.6|13624.6|13644.2|13640.2|13644.2|13640.2|13612.9|13608.9|4208
1686074400000|2023-06-06 18:00:00|13647.3|13643.3|13642.6|13638.6|13659.8|13655.8|13631.7|13627.7|6066
1686078000000|2023-06-06 19:00:00|13641.1|13637.1|13666.1|13662.1|13669.2|13665.2|13641.1|13637.1|5906
1686081600000|2023-06-06 20:00:00|13662.9|13658.9|13703.6|13699.6|13703.6|13699.6|13662.9|13658.9|7548
1686088800000|2023-06-06 22:00:00|13702|13698|13706.7|13702.7|13719.2|13715.2|13700.4|13696.4|619
1686092400000|2023-06-06 23:00:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|161
1686096000000|2023-06-07 00:00:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13697.3|13693.3|528
1686099600000|2023-06-07 01:00:00|13709.8|13705.8|13706.7|13702.7|13731.7|13727.7|13706.7|13702.7|1193
1686103200000|2023-06-07 02:00:00|13709.8|13705.8|13722.3|13718.3|13722.3|13718.3|13706.7|13702.7|504
1686106800000|2023-06-07 03:00:00|13725.4|13721.4|13722.3|13718.3|13731.7|13727.7|13719.2|13715.2|781
1686110400000|2023-06-07 04:00:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|435
1686114000000|2023-06-07 05:00:00|13716.1|13712.1|13723.9|13719.9|13725.4|13721.4|13709.8|13705.8|487
1686117600000|2023-06-07 06:00:00|13722.3|13718.3|13706.7|13702.7|13725.4|13721.4|13700.4|13696.4|1000
1686121200000|2023-06-07 07:00:00|13703.6|13699.6|13675.4|13671.4|13709.8|13705.8|13675.4|13671.4|2752
1686124800000|2023-06-07 08:00:00|13673.9|13669.9|13697.3|13693.3|13706.7|13702.7|13666.1|13662.1|4871
1686128400000|2023-06-07 09:00:00|13700.4|13696.4|13712.9|13708.9|13716.1|13712.1|13691.1|13687.1|2581
1686132000000|2023-06-07 10:00:00|13709.8|13705.8|13681.7|13677.7|13712.9|13708.9|13681.7|13677.7|1434
1686135600000|2023-06-07 11:00:00|13684.8|13680.8|13684.8|13680.8|13694.2|13690.2|13672.3|13668.3|3876
1686139200000|2023-06-07 12:00:00|13681.7|13677.7|13622.3|13618.3|13681.7|13677.7|13622.3|13618.3|8580
1686142800000|2023-06-07 13:00:00|13625.4|13621.4|13662.9|13658.9|13669.2|13665.2|13622.3|13618.3|10578
1686146400000|2023-06-07 14:00:00|13659.8|13655.8|13562.9|13558.9|13659.8|13655.8|13556.7|13552.7|17567
1686150000000|2023-06-07 15:00:00|13564.5|13560.5|13506.7|13502.7|13566.1|13562.1|13506.7|13502.7|10850
1686153600000|2023-06-07 16:00:00|13509.8|13505.8|13487.9|13483.9|13516.1|13512.1|13484.8|13480.8|7170
1686157200000|2023-06-07 17:00:00|13486.4|13482.4|13459.8|13455.8|13487.9|13483.9|13456.7|13452.7|9402
1686160800000|2023-06-07 18:00:00|13462.9|13458.9|13472.3|13468.3|13487.9|13483.9|13453.6|13449.6|7445
1686164400000|2023-06-07 19:00:00|13475.4|13471.4|13469.2|13465.2|13491.1|13487.1|13466.1|13462.1|9025
1686168000000|2023-06-07 20:00:00|13472.3|13468.3|13459.8|13455.8|13475.4|13471.4|13453.6|13449.6|5675
1686175200000|2023-06-07 22:00:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|286
1686178800000|2023-06-07 23:00:00|13466.1|13462.1|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|201
1686182400000|2023-06-08 00:00:00|13469.2|13465.2|13466.1|13462.1|13478.6|13474.6|13466.1|13462.1|626
1686186000000|2023-06-08 01:00:00|13467.6|13463.6|13469.2|13465.2|13472.3|13468.3|13462.9|13458.9|710
1686189600000|2023-06-08 02:00:00|13472.3|13468.3|13466.1|13462.1|13472.3|13468.3|13456.7|13452.7|776
1686193200000|2023-06-08 03:00:00|13462.9|13458.9|13469.2|13465.2|13472.3|13468.3|13462.9|13458.9|634
1686196800000|2023-06-08 04:00:00|13467.6|13463.6|13478.6|13474.6|13478.6|13474.6|13464.5|13460.5|432
1686200400000|2023-06-08 05:00:00|13481.7|13477.7|13462.9|13458.9|13481.7|13477.7|13462.9|13458.9|1029
1686204000000|2023-06-08 06:00:00|13464.5|13460.5|13437.9|13433.9|13466.1|13462.1|13434.8|13430.8|3589
1686207600000|2023-06-08 07:00:00|13434.8|13430.8|13450.4|13446.4|13459.8|13455.8|13425.4|13421.4|4680
1686211200000|2023-06-08 08:00:00|13447.3|13443.3|13447.3|13443.3|13462.9|13458.9|13431.7|13427.7|2575
1686214800000|2023-06-08 09:00:00|13448.9|13444.9|13441.1|13437.1|13453.6|13449.6|13434.8|13430.8|1633
1686218400000|2023-06-08 10:00:00|13437.9|13433.9|13419.2|13415.2|13437.9|13433.9|13412.9|13408.9|2896
1686222000000|2023-06-08 11:00:00|13422.3|13418.3|13409.8|13405.8|13431.7|13427.7|13409.8|13405.8|2815
1686225600000|2023-06-08 12:00:00|13406.7|13402.7|13447.3|13443.3|13478.6|13474.6|13384.8|13380.8|16617
1686229200000|2023-06-08 13:00:00|13444.2|13440.2|13512.9|13508.9|13522.3|13518.3|13431.7|13427.7|14575
1686232800000|2023-06-08 14:00:00|13516.1|13512.1|13547.3|13543.3|13566.1|13562.1|13503.6|13499.6|12979
1686236400000|2023-06-08 15:00:00|13550.4|13546.4|13581.7|13577.7|13584.8|13580.8|13534.8|13530.8|10054
1686240000000|2023-06-08 16:00:00|13578.6|13574.6|13556.7|13552.7|13584.8|13580.8|13550.4|13546.4|5611
1686243600000|2023-06-08 17:00:00|13553.6|13549.6|13575.4|13571.4|13575.4|13571.4|13553.6|13549.6|4388
1686247200000|2023-06-08 18:00:00|13572.3|13568.3|13606.7|13602.7|13609.8|13605.8|13572.3|13568.3|7205
1686250800000|2023-06-08 19:00:00|13603.6|13599.6|13600.4|13596.4|13612.9|13608.9|13591.1|13587.1|6187
1686254400000|2023-06-08 20:00:00|13603.6|13599.6|13587.9|13583.9|13609.8|13605.8|13587.9|13583.9|4149
1686261600000|2023-06-08 22:00:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|212
1686265200000|2023-06-08 23:00:00|13589.5|13585.5|13591.1|13587.1|13597.3|13593.3|13589.5|13585.5|136
1686268800000|2023-06-09 00:00:00|13589.5|13585.5|13572.3|13568.3|13589.5|13585.5|13572.3|13568.3|779
1686272400000|2023-06-09 01:00:00|13569.2|13565.2|13562.9|13558.9|13575.4|13571.4|13559.8|13555.8|588
1686276000000|2023-06-09 02:00:00|13559.8|13555.8|13562.9|13558.9|13572.3|13568.3|13556.7|13552.7|421
1686279600000|2023-06-09 03:00:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|278
1686283200000|2023-06-09 04:00:00|13569.2|13565.2|13581.7|13577.7|13584.8|13580.8|13562.9|13558.9|462
1686286800000|2023-06-09 05:00:00|13578.6|13574.6|13572.3|13568.3|13578.6|13574.6|13569.2|13565.2|499
1686290400000|2023-06-09 06:00:00|13575.4|13571.4|13566.1|13562.1|13581.7|13577.7|13562.9|13558.9|1027
1686294000000|2023-06-09 07:00:00|13569.2|13565.2|13550.4|13546.4|13578.6|13574.6|13544.2|13540.2|2567
1686297600000|2023-06-09 08:00:00|13547.3|13543.3|13537.9|13533.9|13547.3|13543.3|13530.1|13526.1|2015
1686301200000|2023-06-09 09:00:00|13541.1|13537.1|13541.1|13537.1|13553.6|13549.6|13541.1|13537.1|1247
1686304800000|2023-06-09 10:00:00|13544.2|13540.2|13544.2|13540.2|13555.1|13551.1|13534.8|13530.8|1350
1686308400000|2023-06-09 11:00:00|13541.1|13537.1|13534.8|13530.8|13550.4|13546.4|13531.7|13527.7|2071
1686312000000|2023-06-09 12:00:00|13531.7|13527.7|13566.1|13562.1|13612.9|13608.9|13512.9|13508.9|10651
1686315600000|2023-06-09 13:00:00|13569.2|13565.2|13537.9|13533.9|13594.2|13590.2|13512.9|13508.9|10919
1686319200000|2023-06-09 14:00:00|13534.8|13530.8|13583.3|13579.3|13597.3|13593.3|13525.4|13521.4|17482
1686322800000|2023-06-09 15:00:00|13584.8|13580.8|13600.4|13596.4|13612.9|13608.9|13572.3|13568.3|8277
1686326400000|2023-06-09 16:00:00|13597.3|13593.3|13606.7|13602.7|13619.2|13615.2|13597.3|13593.3|5304
1686330000000|2023-06-09 17:00:00|13609.8|13605.8|13625.4|13621.4|13631.7|13627.7|13609.8|13605.8|3477
1686333600000|2023-06-09 18:00:00|13622.3|13618.3|13603.6|13599.6|13631.7|13627.7|13594.2|13590.2|3411
1686337200000|2023-06-09 19:00:00|13600.4|13596.4|13597.3|13593.3|13612.9|13608.9|13594.2|13590.2|4877
1686340800000|2023-06-09 20:00:00|13594.2|13590.2|13606.7|13602.7|13616.1|13612.1|13594.2|13590.2|3873
1686520800000|2023-06-11 22:00:00|13586.4|13582.4|13603.6|13599.6|13606.7|13602.7|13577|13573|717
1686524400000|2023-06-11 23:00:00|13600.4|13596.4|13619.2|13615.2|13622.3|13618.3|13594.2|13590.2|512
1686528000000|2023-06-12 00:00:00|13622.3|13618.3|13612.9|13608.9|13631.7|13627.7|13612.9|13608.9|564
1686531600000|2023-06-12 01:00:00|13611.4|13607.4|13603.6|13599.6|13622.3|13618.3|13603.6|13599.6|551
1686535200000|2023-06-12 02:00:00|13606.7|13602.7|13600.4|13596.4|13609.8|13605.8|13597.3|13593.3|394
1686538800000|2023-06-12 03:00:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|288
1686542400000|2023-06-12 04:00:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|99
1686546000000|2023-06-12 05:00:00|13600.4|13596.4|13587.9|13583.9|13600.4|13596.4|13581.7|13577.7|816
1686549600000|2023-06-12 06:00:00|13586.4|13582.4|13591.1|13587.1|13603.6|13599.6|13584.8|13580.8|582
1686553200000|2023-06-12 07:00:00|13587.9|13583.9|13569.2|13565.2|13594.2|13590.2|13562.9|13558.9|2424
1686556800000|2023-06-12 08:00:00|13572.3|13568.3|13587.9|13583.9|13587.9|13583.9|13561.4|13557.4|1652
1686560400000|2023-06-12 09:00:00|13591.1|13587.1|13597.3|13593.3|13606.7|13602.7|13587.9|13583.9|2368
1686564000000|2023-06-12 10:00:00|13598.9|13594.9|13616.1|13612.1|13634.8|13630.8|13597.3|13593.3|2001
1686567600000|2023-06-12 11:00:00|13619.2|13615.2|13612.9|13608.9|13625.4|13621.4|13597.3|13593.3|3800
1686571200000|2023-06-12 12:00:00|13611.4|13607.4|13669.2|13665.2|13681.7|13677.7|13606.7|13602.7|9803
1686574800000|2023-06-12 13:00:00|13667.6|13663.6|13519.2|13515.2|13672.3|13668.3|13506.7|13502.7|12859
1686578400000|2023-06-12 14:00:00|13516.1|13512.1|13519.2|13515.2|13550.4|13546.4|13484.8|13480.8|14994
1686582000000|2023-06-12 15:00:00|13516.1|13512.1|13522.3|13518.3|13559.8|13555.8|13516.1|13512.1|7000
1686585600000|2023-06-12 16:00:00|13525.4|13521.4|13531.7|13527.7|13541.1|13537.1|13519.2|13515.2|4172
1686589200000|2023-06-12 17:00:00|13533.3|13529.3|13537.9|13533.9|13550.4|13546.4|13503.6|13499.6|5209
1686592800000|2023-06-12 18:00:00|13534.8|13530.8|13562.9|13558.9|13566.1|13562.1|13531.7|13527.7|5997
1686596400000|2023-06-12 19:00:00|13566.1|13562.1|13625.4|13621.4|13631.7|13627.7|13566.1|13562.1|19630
1686600000000|2023-06-12 20:00:00|13628.6|13624.6|13614.5|13610.5|13637.9|13633.9|13603.6|13599.6|7659
1686607200000|2023-06-12 22:00:00|13603.6|13599.6|13616.1|13612.1|13616.1|13612.1|13603.6|13599.6|347
1686610800000|2023-06-12 23:00:00|13619.2|13615.2|13622.3|13618.3|13634.8|13630.8|13619.2|13615.2|497
1686614400000|2023-06-13 00:00:00|13625.4|13621.4|13616.1|13612.1|13631.7|13627.7|13616.1|13612.1|243
1686618000000|2023-06-13 01:00:00|13617.6|13613.6|13650.4|13646.4|13650.4|13646.4|13616.1|13612.1|1055
1686621600000|2023-06-13 02:00:00|13647.3|13643.3|13647.3|13643.3|13659.8|13655.8|13644.2|13640.2|865
1686625200000|2023-06-13 03:00:00|13648.9|13644.9|13641.1|13637.1|13650.4|13646.4|13634.8|13630.8|539
1686628800000|2023-06-13 04:00:00|13637.9|13633.9|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|343
1686632400000|2023-06-13 05:00:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13625.4|13621.4|818
1686636000000|2023-06-13 06:00:00|13633.3|13629.3|13612.9|13608.9|13637.9|13633.9|13597.3|13593.3|1962
1686639600000|2023-06-13 07:00:00|13616.1|13612.1|13631.7|13627.7|13641.1|13637.1|13612.9|13608.9|2441
1686643200000|2023-06-13 08:00:00|13634.8|13630.8|13644.2|13640.2|13653.6|13649.6|13622.3|13618.3|2583
1686646800000|2023-06-13 09:00:00|13647.3|13643.3|13637.9|13633.9|13653.6|13649.6|13631.7|13627.7|2215
1686650400000|2023-06-13 10:00:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13622.3|13618.3|1601
1686654000000|2023-06-13 11:00:00|13641.1|13637.1|13659.8|13655.8|13664.5|13660.5|13625.4|13621.4|3888
1686657600000|2023-06-13 12:00:00|13662.9|13658.9|13666.1|13662.1|13731.7|13727.7|13570.8|13566.8|20888
1686661200000|2023-06-13 13:00:00|13669.2|13665.2|13512.9|13508.9|13681.7|13677.7|13509.8|13505.8|20229
1686664800000|2023-06-13 14:00:00|13509.8|13505.8|13506.7|13502.7|13534.8|13530.8|13492.6|13488.6|17030
1686668400000|2023-06-13 15:00:00|13509.8|13505.8|13534.8|13530.8|13537.9|13533.9|13500.4|13496.4|10826
1686672000000|2023-06-13 16:00:00|13531.7|13527.7|13531.7|13527.7|13541.1|13537.1|13516.1|13512.1|9418
1686675600000|2023-06-13 17:00:00|13533.3|13529.3|13509.8|13505.8|13559.8|13555.8|13503.6|13499.6|11505
1686679200000|2023-06-13 18:00:00|13506.7|13502.7|13475.4|13471.4|13509.8|13505.8|13469.2|13465.2|10715
1686682800000|2023-06-13 19:00:00|13472.3|13468.3|13497.3|13493.3|13500.4|13496.4|13462.9|13458.9|10512
1686686400000|2023-06-13 20:00:00|13494.2|13490.2|13516.1|13512.1|13516.1|13512.1|13494.2|13490.2|4867
1686693600000|2023-06-13 22:00:00|13522.3|13518.3|13519.2|13515.2|13531.7|13527.7|13512.9|13508.9|840
1686697200000|2023-06-13 23:00:00|13522.3|13518.3|13516.1|13512.1|13525.4|13521.4|13512.9|13508.9|354
1686700800000|2023-06-14 00:00:00|13519.2|13515.2|13541.1|13537.1|13547.3|13543.3|13506.7|13502.7|1647
1686704400000|2023-06-14 01:00:00|13537.9|13533.9|13544.2|13540.2|13547.3|13543.3|13537.9|13533.9|585
1686708000000|2023-06-14 02:00:00|13541.1|13537.1|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|573
1686711600000|2023-06-14 03:00:00|13541.1|13537.1|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|601
1686715200000|2023-06-14 04:00:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|574
1686718800000|2023-06-14 05:00:00|13534.8|13530.8|13528.6|13524.6|13534.8|13530.8|13522.3|13518.3|888
1686722400000|2023-06-14 06:00:00|13525.4|13521.4|13523.9|13519.9|13528.6|13524.6|13512.9|13508.9|1431
1686726000000|2023-06-14 07:00:00|13522.3|13518.3|13550.4|13546.4|13562.9|13558.9|13509.8|13505.8|4437
1686729600000|2023-06-14 08:00:00|13553.6|13549.6|13528.6|13524.6|13556.7|13552.7|13528.6|13524.6|2374
1686733200000|2023-06-14 09:00:00|13530.1|13526.1|13537.9|13533.9|13553.6|13549.6|13522.3|13518.3|1388
1686736800000|2023-06-14 10:00:00|13534.8|13530.8|13500.4|13496.4|13534.8|13530.8|13494.2|13490.2|1697
1686740400000|2023-06-14 11:00:00|13498.9|13494.9|13506.7|13502.7|13509.8|13505.8|13481.7|13477.7|2479
1686744000000|2023-06-14 12:00:00|13509.8|13505.8|13569.2|13565.2|13572.3|13568.3|13509.8|13505.8|12541
1686747600000|2023-06-14 13:00:00|13572.3|13568.3|13556.7|13552.7|13572.3|13568.3|13525.4|13521.4|11365
1686751200000|2023-06-14 14:00:00|13553.6|13549.6|13572.3|13568.3|13587.9|13583.9|13544.2|13540.2|7945
1686754800000|2023-06-14 15:00:00|13569.2|13565.2|13572.3|13568.3|13600.4|13596.4|13556.7|13552.7|9687
1686758400000|2023-06-14 16:00:00|13575.4|13571.4|13581.7|13577.7|13584.8|13580.8|13559.8|13555.8|5420
1686762000000|2023-06-14 17:00:00|13584.8|13580.8|13614.5|13610.5|13631.7|13627.7|13578.6|13574.6|13362
1686765600000|2023-06-14 18:00:00|13603.6|13599.6|13606.7|13602.7|13631.7|13627.7|13525.4|13521.4|21421
1686769200000|2023-06-14 19:00:00|13609.8|13605.8|13591.1|13587.1|13622.3|13618.3|13566.1|13562.1|14522
1686772800000|2023-06-14 20:00:00|13594.2|13590.2|13603.6|13599.6|13612.9|13608.9|13591.1|13587.1|6171
1686780000000|2023-06-14 22:00:00|13600.4|13596.4|13603.6|13599.6|13609.8|13605.8|13597.3|13593.3|254
1686783600000|2023-06-14 23:00:00|13606.7|13602.7|13600.4|13596.4|13609.8|13605.8|13594.2|13590.2|305
1686787200000|2023-06-15 00:00:00|13603.6|13599.6|13600.4|13596.4|13612.9|13608.9|13600.4|13596.4|484
1686790800000|2023-06-15 01:00:00|13598.9|13594.9|13578.6|13574.6|13600.4|13596.4|13569.2|13565.2|953
1686794400000|2023-06-15 02:00:00|13575.4|13571.4|13559.8|13555.8|13584.8|13580.8|13559.8|13555.8|1111
1686798000000|2023-06-15 03:00:00|13556.7|13552.7|13544.2|13540.2|13566.1|13562.1|13544.2|13540.2|583
1686801600000|2023-06-15 04:00:00|13541.1|13537.1|13544.2|13540.2|13550.4|13546.4|13534.8|13530.8|596
1686805200000|2023-06-15 05:00:00|13547.3|13543.3|13531.7|13527.7|13553.6|13549.6|13531.7|13527.7|1009
1686808800000|2023-06-15 06:00:00|13528.6|13524.6|13534.8|13530.8|13544.2|13540.2|13520.8|13516.8|2768
1686812400000|2023-06-15 07:00:00|13537.9|13533.9|13569.2|13565.2|13578.6|13574.6|13525.4|13521.4|4194
1686816000000|2023-06-15 08:00:00|13567.6|13563.6|13569.2|13565.2|13572.3|13568.3|13547.3|13543.3|2281
1686819600000|2023-06-15 09:00:00|13572.3|13568.3|13575.4|13571.4|13581.7|13577.7|13559.8|13555.8|2938
1686823200000|2023-06-15 10:00:00|13578.6|13574.6|13553.6|13549.6|13578.6|13574.6|13550.4|13546.4|1613
1686826800000|2023-06-15 11:00:00|13552|13548|13550.4|13546.4|13559.8|13555.8|13544.2|13540.2|2789
1686830400000|2023-06-15 12:00:00|13552|13548|13672.3|13668.3|13684.8|13680.8|13541.1|13537.1|15012
1686834000000|2023-06-15 13:00:00|13669.2|13665.2|13731.7|13727.7|13750.4|13746.4|13666.1|13662.1|19401
1686837600000|2023-06-15 14:00:00|13728.6|13724.6|13725.4|13721.4|13794.2|13790.2|13716.1|13712.1|17443
1686841200000|2023-06-15 15:00:00|13728.6|13724.6|13697.3|13693.3|13731.7|13727.7|13656.7|13652.7|10749
1686844800000|2023-06-15 16:00:00|13694.2|13690.2|13731.7|13727.7|13731.7|13727.7|13694.2|13690.2|4113
1686848400000|2023-06-15 17:00:00|13728.6|13724.6|13700.4|13696.4|13731.7|13727.7|13700.4|13696.4|4635
1686852000000|2023-06-15 18:00:00|13703.6|13699.6|13687.9|13683.9|13706.7|13702.7|13684.8|13680.8|6295
1686855600000|2023-06-15 19:00:00|13684.8|13680.8|13703.6|13699.6|13706.7|13702.7|13684.8|13680.8|12025
1686859200000|2023-06-15 20:00:00|13702|13698|13697.3|13693.3|13703.6|13699.6|13691.1|13687.1|5241
1686866400000|2023-06-15 22:00:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|205
1686870000000|2023-06-15 23:00:00|13700.4|13696.4|13694.2|13690.2|13703.6|13699.6|13694.2|13690.2|134
1686873600000|2023-06-16 00:00:00|13697.3|13693.3|13678.6|13674.6|13697.3|13693.3|13675.4|13671.4|692
1686877200000|2023-06-16 01:00:00|13675.4|13671.4|13662.9|13658.9|13678.6|13674.6|13659.8|13655.8|703
1686880800000|2023-06-16 02:00:00|13664.5|13660.5|13656.7|13652.7|13677|13673|13644.2|13640.2|1051
1686884400000|2023-06-16 03:00:00|13658.3|13654.3|13672.3|13668.3|13684.8|13680.8|13656.7|13652.7|556
1686888000000|2023-06-16 04:00:00|13669.2|13665.2|13675.4|13671.4|13675.4|13671.4|13662.9|13658.9|226
1686891600000|2023-06-16 05:00:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13662.9|13658.9|454
1686895200000|2023-06-16 06:00:00|13678.6|13674.6|13644.2|13640.2|13678.6|13674.6|13637.9|13633.9|1438
1686898800000|2023-06-16 07:00:00|13641.1|13637.1|13641.1|13637.1|13659.8|13655.8|13625.4|13621.4|3412
1686902400000|2023-06-16 08:00:00|13637.9|13633.9|13669.2|13665.2|13673.9|13669.9|13631.7|13627.7|2391
1686906000000|2023-06-16 09:00:00|13672.3|13668.3|13694.2|13690.2|13700.4|13696.4|13672.3|13668.3|2682
1686909600000|2023-06-16 10:00:00|13691.1|13687.1|13706.7|13702.7|13722.3|13718.3|13684.8|13680.8|2722
1686913200000|2023-06-16 11:00:00|13709.8|13705.8|13675.4|13671.4|13709.8|13705.8|13675.4|13671.4|4061
1686916800000|2023-06-16 12:00:00|13678.6|13674.6|13672.3|13668.3|13728.6|13724.6|13659.8|13655.8|10410
1686920400000|2023-06-16 13:00:00|13670.8|13666.8|13648.9|13644.9|13681.7|13677.7|13622.3|13618.3|10575
1686924000000|2023-06-16 14:00:00|13650.4|13646.4|13653.6|13649.6|13684.8|13680.8|13581.7|13577.7|15805
1686927600000|2023-06-16 15:00:00|13656.7|13652.7|13634.8|13630.8|13684.8|13680.8|13631.7|13627.7|7396
1686931200000|2023-06-16 16:00:00|13633.3|13629.3|13656.7|13652.7|13659.8|13655.8|13631.7|13627.7|4653
1686934800000|2023-06-16 17:00:00|13653.6|13649.6|13669.2|13665.2|13675.4|13671.4|13647.3|13643.3|4720
1686938400000|2023-06-16 18:00:00|13666.1|13662.1|13659.8|13655.8|13672.3|13668.3|13647.3|13643.3|3526
1686942000000|2023-06-16 19:00:00|13661.4|13657.4|13659.8|13655.8|13669.2|13665.2|13648.9|13644.9|5080
1686945600000|2023-06-16 20:00:00|13656.7|13652.7|13658.3|13654.3|13662.9|13658.9|13653.6|13649.6|2970
1687125600000|2023-06-18 22:00:00|13655.1|13651.1|13662.9|13658.9|13662.9|13658.9|13653.6|13649.6|145
1687129200000|2023-06-18 23:00:00|13661.4|13657.4|13672.3|13668.3|13675.4|13671.4|13659.8|13655.8|118
1687132800000|2023-06-19 00:00:00|13675.4|13671.4|13662.9|13658.9|13678.6|13674.6|13662.9|13658.9|298
1687136400000|2023-06-19 01:00:00|13664.5|13660.5|13662.9|13658.9|13672.3|13668.3|13662.9|13658.9|297
1687140000000|2023-06-19 02:00:00|13664.5|13660.5|13666.1|13662.1|13669.2|13665.2|13659.8|13655.8|264
1687143600000|2023-06-19 03:00:00|13662.9|13658.9|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|226
1687147200000|2023-06-19 04:00:00|13662.9|13658.9|13672.3|13668.3|13672.3|13668.3|13662.9|13658.9|200
1687150800000|2023-06-19 05:00:00|13675.4|13671.4|13666.1|13662.1|13675.4|13671.4|13659.8|13655.8|269
1687154400000|2023-06-19 06:00:00|13667.6|13663.6|13684.8|13680.8|13684.8|13680.8|13662.9|13658.9|689
1687158000000|2023-06-19 07:00:00|13683.3|13679.3|13600.4|13596.4|13684.8|13680.8|13600.4|13596.4|2322
1687161600000|2023-06-19 08:00:00|13603.6|13599.6|13594.2|13590.2|13606.7|13602.7|13591.1|13587.1|1106
1687165200000|2023-06-19 09:00:00|13592.6|13588.6|13578.6|13574.6|13597.3|13593.3|13575.4|13571.4|1371
1687168800000|2023-06-19 10:00:00|13577|13573|13575.4|13571.4|13584.8|13580.8|13566.1|13562.1|938
1687172400000|2023-06-19 11:00:00|13573.9|13569.9|13550.4|13546.4|13580.1|13576.1|13545.8|13541.8|1566
1687176000000|2023-06-19 12:00:00|13547.3|13543.3|13544.2|13540.2|13553.6|13549.6|13534.8|13530.8|1572
1687179600000|2023-06-19 13:00:00|13542.6|13538.6|13541.1|13537.1|13547.3|13543.3|13534.8|13530.8|1143
1687183200000|2023-06-19 14:00:00|13544.2|13540.2|13537.9|13533.9|13547.3|13543.3|13537.9|13533.9|1081
1687186800000|2023-06-19 15:00:00|13534.8|13530.8|13541.1|13537.1|13541.1|13537.1|13534.8|13530.8|850
1687190400000|2023-06-19 16:00:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|520
1687212000000|2023-06-19 22:00:00|13544.2|13540.2|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|281
1687215600000|2023-06-19 23:00:00|13536.4|13532.4|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|390
1687219200000|2023-06-20 00:00:00|13531.7|13527.7|13544.2|13540.2|13550.4|13546.4|13528.6|13524.6|1595
1687222800000|2023-06-20 01:00:00|13547.3|13543.3|13572.3|13568.3|13575.4|13571.4|13544.2|13540.2|1152
1687226400000|2023-06-20 02:00:00|13569.2|13565.2|13584.8|13580.8|13587.9|13583.9|13566.1|13562.1|815
1687230000000|2023-06-20 03:00:00|13587.9|13583.9|13575.4|13571.4|13587.9|13583.9|13572.3|13568.3|352
1687233600000|2023-06-20 04:00:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|335
1687237200000|2023-06-20 05:00:00|13578.6|13574.6|13562.9|13558.9|13578.6|13574.6|13562.9|13558.9|354
1687240800000|2023-06-20 06:00:00|13559.8|13555.8|13584.8|13580.8|13587.9|13583.9|13559.8|13555.8|1495
1687244400000|2023-06-20 07:00:00|13587.9|13583.9|13598.9|13594.9|13603.6|13599.6|13566.1|13562.1|2527
1687248000000|2023-06-20 08:00:00|13600.4|13596.4|13591.1|13587.1|13606.7|13602.7|13591.1|13587.1|1787
1687251600000|2023-06-20 09:00:00|13594.2|13590.2|13581.7|13577.7|13597.3|13593.3|13578.6|13574.6|2184
1687255200000|2023-06-20 10:00:00|13584.8|13580.8|13622.3|13618.3|13628.6|13624.6|13581.7|13577.7|3865
1687258800000|2023-06-20 11:00:00|13623.9|13619.9|13662.9|13658.9|13666.1|13662.1|13622.3|13618.3|4942
1687262400000|2023-06-20 12:00:00|13664.5|13660.5|13666.1|13662.1|13706.7|13702.7|13644.2|13640.2|10146
1687266000000|2023-06-20 13:00:00|13662.9|13658.9|13762.9|13758.9|13778.6|13774.6|13659.8|13655.8|13561
1687269600000|2023-06-20 14:00:00|13766.1|13762.1|13784.8|13780.8|13791.1|13787.1|13750.4|13746.4|13732
1687273200000|2023-06-20 15:00:00|13781.7|13777.7|13759.8|13755.8|13781.7|13777.7|13750.4|13746.4|5446
1687276800000|2023-06-20 16:00:00|13762.9|13758.9|13772.3|13768.3|13784.8|13780.8|13756.7|13752.7|3146
1687280400000|2023-06-20 17:00:00|13769.2|13765.2|13759.8|13755.8|13772.3|13768.3|13747.3|13743.3|3684
1687284000000|2023-06-20 18:00:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13744.2|13740.2|3927
1687287600000|2023-06-20 19:00:00|13756.7|13752.7|13741.1|13737.1|13762.9|13758.9|13731.7|13727.7|9306
1687291200000|2023-06-20 20:00:00|13744.2|13740.2|13756.7|13752.7|13766.1|13762.1|13744.2|13740.2|7195
1687298400000|2023-06-20 22:00:00|13762.9|13758.9|13750.4|13746.4|13764.5|13760.5|13748.9|13744.9|223
1687302000000|2023-06-20 23:00:00|13753.6|13749.6|13737.9|13733.9|13753.6|13749.6|13734.8|13730.8|375
1687305600000|2023-06-21 00:00:00|13736.4|13732.4|13734.8|13730.8|13744.2|13740.2|13731.7|13727.7|570
1687309200000|2023-06-21 01:00:00|13737.9|13733.9|13719.2|13715.2|13737.9|13733.9|13716.1|13712.1|974
1687312800000|2023-06-21 02:00:00|13716.1|13712.1|13722.3|13718.3|13728.6|13724.6|13716.1|13712.1|250
1687316400000|2023-06-21 03:00:00|13723.9|13719.9|13716.1|13712.1|13725.4|13721.4|13716.1|13712.1|382
1687320000000|2023-06-21 04:00:00|13717.6|13713.6|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|383
1687323600000|2023-06-21 05:00:00|13723.9|13719.9|13739.5|13735.5|13741.1|13737.1|13722.3|13718.3|521
1687327200000|2023-06-21 06:00:00|13741.1|13737.1|13706.7|13702.7|13741.1|13737.1|13694.2|13690.2|3311
1687330800000|2023-06-21 07:00:00|13703.6|13699.6|13728.6|13724.6|13731.7|13727.7|13694.2|13690.2|3132
1687334400000|2023-06-21 08:00:00|13725.4|13721.4|13731.7|13727.7|13734.8|13730.8|13709.8|13705.8|1894
1687338000000|2023-06-21 09:00:00|13734.8|13730.8|13744.2|13740.2|13761.4|13757.4|13725.4|13721.4|2158
1687341600000|2023-06-21 10:00:00|13747.3|13743.3|13728.6|13724.6|13750.4|13746.4|13725.4|13721.4|1791
1687345200000|2023-06-21 11:00:00|13725.4|13721.4|13703.6|13699.6|13725.4|13721.4|13691.1|13687.1|3576
1687348800000|2023-06-21 12:00:00|13702|13698|13709.8|13705.8|13716.1|13712.1|13653.6|13649.6|8485
1687352400000|2023-06-21 13:00:00|13706.7|13702.7|13628.6|13624.6|13709.8|13705.8|13619.2|13615.2|10737
1687356000000|2023-06-21 14:00:00|13625.4|13621.4|13661.4|13657.4|13678.6|13674.6|13616.1|13612.1|10481
1687359600000|2023-06-21 15:00:00|13662.9|13658.9|13637.9|13633.9|13678.6|13674.6|13634.8|13630.8|8999
1687363200000|2023-06-21 16:00:00|13641.1|13637.1|13687.9|13683.9|13697.3|13693.3|13634.8|13630.8|6783
1687366800000|2023-06-21 17:00:00|13691.1|13687.1|13737.9|13733.9|13747.3|13743.3|13677|13673|7231
1687370400000|2023-06-21 18:00:00|13741.1|13737.1|13762.9|13758.9|13777|13773|13734.8|13730.8|7651
1687374000000|2023-06-21 19:00:00|13764.5|13760.5|13775.4|13771.4|13781.7|13777.7|13762.9|13758.9|7938
1687377600000|2023-06-21 20:00:00|13772.3|13768.3|13762.9|13758.9|13778.6|13774.6|13756.7|13752.7|4469
1687384800000|2023-06-21 22:00:00|13756.7|13752.7|13762.9|13758.9|13766.1|13762.1|13756.7|13752.7|103
1687388400000|2023-06-21 23:00:00|13761.4|13757.4|13756.7|13752.7|13761.4|13757.4|13756.7|13752.7|87
1687392000000|2023-06-22 00:00:00|13758.3|13754.3|13744.2|13740.2|13766.1|13762.1|13744.2|13740.2|434
1687395600000|2023-06-22 01:00:00|13747.3|13743.3|13756.7|13752.7|13756.7|13752.7|13747.3|13743.3|446
1687399200000|2023-06-22 02:00:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|272
1687402800000|2023-06-22 03:00:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|337
1687406400000|2023-06-22 04:00:00|13772.3|13768.3|13753.6|13749.6|13773.9|13769.9|13753.6|13749.6|356
1687410000000|2023-06-22 05:00:00|13756.7|13752.7|13750.4|13746.4|13759.8|13755.8|13744.2|13740.2|459
1687413600000|2023-06-22 06:00:00|13747.3|13743.3|13737.9|13733.9|13750.4|13746.4|13734.8|13730.8|1141
1687417200000|2023-06-22 07:00:00|13741.1|13737.1|13722.3|13718.3|13750.4|13746.4|13716.1|13712.1|2506
1687420800000|2023-06-22 08:00:00|13719.2|13715.2|13700.4|13696.4|13725.4|13721.4|13700.4|13696.4|1877
1687424400000|2023-06-22 09:00:00|13703.6|13699.6|13700.4|13696.4|13712.9|13708.9|13700.4|13696.4|1111
1687428000000|2023-06-22 10:00:00|13703.6|13699.6|13689.5|13685.5|13703.6|13699.6|13684.8|13680.8|1382
1687431600000|2023-06-22 11:00:00|13687.9|13683.9|13708.3|13704.3|13744.2|13740.2|13644.2|13640.2|5129
1687435200000|2023-06-22 12:00:00|13709.8|13705.8|13675.4|13671.4|13770.8|13766.8|13675.4|13671.4|9472
1687438800000|2023-06-22 13:00:00|13672.3|13668.3|13687.9|13683.9|13725.4|13721.4|13627|13623|13966
1687442400000|2023-06-22 14:00:00|13683.3|13679.3|13628.6|13624.6|13683.3|13679.3|13628.6|13624.6|8323
1687446000000|2023-06-22 15:00:00|13631.7|13627.7|13616.1|13612.1|13659.8|13655.8|13609.8|13605.8|7030
1687449600000|2023-06-22 16:00:00|13612.9|13608.9|13612.9|13608.9|13631.7|13627.7|13597.3|13593.3|5368
1687453200000|2023-06-22 17:00:00|13609.8|13605.8|13628.6|13624.6|13628.6|13624.6|13591.1|13587.1|6023
1687456800000|2023-06-22 18:00:00|13625.4|13621.4|13603.6|13599.6|13625.4|13621.4|13594.2|13590.2|5810
1687460400000|2023-06-22 19:00:00|13606.7|13602.7|13609.8|13605.8|13622.3|13618.3|13591.1|13587.1|10404
1687464000000|2023-06-22 20:00:00|13606.7|13602.7|13616.1|13612.1|13622.3|13618.3|13606.7|13602.7|4599
1687471200000|2023-06-22 22:00:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13611.4|13607.4|271
1687474800000|2023-06-22 23:00:00|13617.6|13613.6|13628.6|13624.6|13628.6|13624.6|13616.1|13612.1|295
1687478400000|2023-06-23 00:00:00|13631.7|13627.7|13625.4|13621.4|13637.9|13633.9|13622.3|13618.3|476
1687482000000|2023-06-23 01:00:00|13623.9|13619.9|13622.3|13618.3|13631.7|13627.7|13616.1|13612.1|641
1687485600000|2023-06-23 02:00:00|13625.4|13621.4|13631.7|13627.7|13641.1|13637.1|13622.3|13618.3|447
1687489200000|2023-06-23 03:00:00|13628.6|13624.6|13634.8|13630.8|13637.9|13633.9|13628.6|13624.6|260
1687492800000|2023-06-23 04:00:00|13637.9|13633.9|13644.2|13640.2|13647.3|13643.3|13634.8|13630.8|427
1687496400000|2023-06-23 05:00:00|13647.3|13643.3|13634.8|13630.8|13650.4|13646.4|13634.8|13630.8|544
1687500000000|2023-06-23 06:00:00|13631.7|13627.7|13611.4|13607.4|13641.1|13637.1|13609.8|13605.8|873
1687503600000|2023-06-23 07:00:00|13609.8|13605.8|13744.2|13740.2|13747.3|13743.3|13603.6|13599.6|6505
1687507200000|2023-06-23 08:00:00|13741.1|13737.1|13722.3|13718.3|13747.3|13743.3|13709.8|13705.8|3394
1687510800000|2023-06-23 09:00:00|13719.2|13715.2|13706.7|13702.7|13722.3|13718.3|13700.4|13696.4|2069
1687514400000|2023-06-23 10:00:00|13709.8|13705.8|13706.7|13702.7|13722.3|13718.3|13698.9|13694.9|1335
1687518000000|2023-06-23 11:00:00|13709.8|13705.8|13716.1|13712.1|13731.7|13727.7|13709.8|13705.8|2134
1687521600000|2023-06-23 12:00:00|13717.6|13713.6|13780.1|13776.1|13781.7|13777.7|13716.1|13712.1|10221
1687525200000|2023-06-23 13:00:00|13781.7|13777.7|13762.9|13758.9|13809.8|13805.8|13753.6|13749.6|11504
1687528800000|2023-06-23 14:00:00|13761.4|13757.4|13728.6|13724.6|13781.7|13777.7|13716.1|13712.1|10473
1687532400000|2023-06-23 15:00:00|13725.4|13721.4|13728.6|13724.6|13744.2|13740.2|13687.9|13683.9|7076
1687536000000|2023-06-23 16:00:00|13725.4|13721.4|13703.6|13699.6|13734.8|13730.8|13697.3|13693.3|3213
1687539600000|2023-06-23 17:00:00|13706.7|13702.7|13731.7|13727.7|13731.7|13727.7|13706.7|13702.7|2116
1687543200000|2023-06-23 18:00:00|13728.6|13724.6|13728.6|13724.6|13737.9|13733.9|13722.3|13718.3|3679
1687546800000|2023-06-23 19:00:00|13725.4|13721.4|13725.4|13721.4|13734.8|13730.8|13716.1|13712.1|4644
1687550400000|2023-06-23 20:00:00|13722.3|13718.3|13731.7|13727.7|13744.2|13740.2|13722.3|13718.3|3530
1687730400000|2023-06-25 22:00:00|13744.2|13740.2|13756.7|13752.7|13766.1|13762.1|13741.1|13737.1|683
1687734000000|2023-06-25 23:00:00|13759.8|13755.8|13759.8|13755.8|13769.2|13765.2|13756.7|13752.7|205
1687737600000|2023-06-26 00:00:00|13762.9|13758.9|13762.9|13758.9|13778.6|13774.6|13759.8|13755.8|741
1687741200000|2023-06-26 01:00:00|13766.1|13762.1|13750.4|13746.4|13766.1|13762.1|13747.3|13743.3|544
1687744800000|2023-06-26 02:00:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13737.9|13733.9|490
1687748400000|2023-06-26 03:00:00|13745.8|13741.8|13747.3|13743.3|13750.4|13746.4|13741.1|13737.1|303
1687752000000|2023-06-26 04:00:00|13748.9|13744.9|13756.7|13752.7|13759.8|13755.8|13747.3|13743.3|245
1687755600000|2023-06-26 05:00:00|13753.6|13749.6|13766.1|13762.1|13769.2|13765.2|13753.6|13749.6|350
1687759200000|2023-06-26 06:00:00|13772.3|13768.3|13747.3|13743.3|13777|13773|13744.2|13740.2|896
1687762800000|2023-06-26 07:00:00|13744.2|13740.2|13794.2|13790.2|13822.3|13818.3|13744.2|13740.2|3226
1687766400000|2023-06-26 08:00:00|13795.8|13791.8|13834.8|13830.8|13847.3|13843.3|13795.8|13791.8|4100
1687770000000|2023-06-26 09:00:00|13837.9|13833.9|13819.2|13815.2|13837.9|13833.9|13806.7|13802.7|2941
1687773600000|2023-06-26 10:00:00|13820.8|13816.8|13834.8|13830.8|13841.1|13837.1|13809.8|13805.8|2024
1687777200000|2023-06-26 11:00:00|13836.4|13832.4|13825.4|13821.4|13844.2|13840.2|13822.3|13818.3|3328
1687780800000|2023-06-26 12:00:00|13823.9|13819.9|13828.6|13824.6|13853.6|13849.6|13784.8|13780.8|8132
1687784400000|2023-06-26 13:00:00|13827|13823|13741.1|13737.1|13828.6|13824.6|13709.8|13705.8|11573
1687788000000|2023-06-26 14:00:00|13737.9|13733.9|13725.4|13721.4|13756.7|13752.7|13706.7|13702.7|8832
1687791600000|2023-06-26 15:00:00|13728.6|13724.6|13747.3|13743.3|13787.9|13783.9|13728.6|13724.6|7383
1687795200000|2023-06-26 16:00:00|13745.8|13741.8|13737.9|13733.9|13750.4|13746.4|13722.3|13718.3|4825
1687798800000|2023-06-26 17:00:00|13741.1|13737.1|13737.9|13733.9|13750.4|13746.4|13722.3|13718.3|3836
1687802400000|2023-06-26 18:00:00|13741.1|13737.1|13734.8|13730.8|13762.9|13758.9|13728.6|13724.6|5188
1687806000000|2023-06-26 19:00:00|13733.3|13729.3|13741.1|13737.1|13741.1|13737.1|13719.2|13715.2|7294
1687809600000|2023-06-26 20:00:00|13737.9|13733.9|13731.7|13727.7|13741.1|13737.1|13730.1|13726.1|3573
1687816800000|2023-06-26 22:00:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|182
1687820400000|2023-06-26 23:00:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|194
1687824000000|2023-06-27 00:00:00|13733.3|13729.3|13744.2|13740.2|13748.9|13744.9|13731.7|13727.7|602
1687827600000|2023-06-27 01:00:00|13741.1|13737.1|13725.4|13721.4|13747.3|13743.3|13722.3|13718.3|542
1687831200000|2023-06-27 02:00:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13712.9|13708.9|590
1687834800000|2023-06-27 03:00:00|13717.6|13713.6|13722.3|13718.3|13722.3|13718.3|13709.8|13705.8|691
1687838400000|2023-06-27 04:00:00|13725.4|13721.4|13712.9|13708.9|13725.4|13721.4|13706.7|13702.7|480
1687842000000|2023-06-27 05:00:00|13711.4|13707.4|13700.4|13696.4|13716.1|13712.1|13700.4|13696.4|688
1687845600000|2023-06-27 06:00:00|13697.3|13693.3|13709.8|13705.8|13720.8|13716.8|13691.1|13687.1|1879
1687849200000|2023-06-27 07:00:00|13712.9|13708.9|13712.9|13708.9|13731.7|13727.7|13691.1|13687.1|2034
1687852800000|2023-06-27 08:00:00|13716.1|13712.1|13709.8|13705.8|13719.2|13715.2|13687.9|13683.9|1893
1687856400000|2023-06-27 09:00:00|13706.7|13702.7|13697.3|13693.3|13716.1|13712.1|13681.7|13677.7|1907
1687860000000|2023-06-27 10:00:00|13700.4|13696.4|13703.6|13699.6|13706.7|13702.7|13684.8|13680.8|1784
1687863600000|2023-06-27 11:00:00|13705.1|13701.1|13744.2|13740.2|13752|13748|13700.4|13696.4|2352
1687867200000|2023-06-27 12:00:00|13745.8|13741.8|13716.1|13712.1|13761.4|13757.4|13697.3|13693.3|8660
1687870800000|2023-06-27 13:00:00|13714.5|13710.5|13764.5|13760.5|13803.6|13799.6|13687.9|13683.9|10536
1687874400000|2023-06-27 14:00:00|13762.9|13758.9|13684.8|13680.8|13772.3|13768.3|13669.2|13665.2|12950
1687878000000|2023-06-27 15:00:00|13687.9|13683.9|13694.2|13690.2|13703.6|13699.6|13653.6|13649.6|6992
1687881600000|2023-06-27 16:00:00|13691.1|13687.1|13706.7|13702.7|13716.1|13712.1|13687.9|13683.9|5166
1687885200000|2023-06-27 17:00:00|13709.8|13705.8|13687.9|13683.9|13709.8|13705.8|13675.4|13671.4|5639
1687888800000|2023-06-27 18:00:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13669.2|13665.2|5563
1687892400000|2023-06-27 19:00:00|13684.8|13680.8|13703.6|13699.6|13703.6|13699.6|13681.7|13677.7|8727
1687896000000|2023-06-27 20:00:00|13702|13698|13675.4|13671.4|13702|13698|13666.1|13662.1|7106
1687903200000|2023-06-27 22:00:00|13673.9|13669.9|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|320
1687906800000|2023-06-27 23:00:00|13680.1|13676.1|13684.8|13680.8|13684.8|13680.8|13675.4|13671.4|147
1687910400000|2023-06-28 00:00:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13678.6|13674.6|380
1687914000000|2023-06-28 01:00:00|13681.7|13677.7|13681.7|13677.7|13694.2|13690.2|13675.4|13671.4|1335
1687917600000|2023-06-28 02:00:00|13680.1|13676.1|13675.4|13671.4|13681.7|13677.7|13669.2|13665.2|575
1687921200000|2023-06-28 03:00:00|13677|13673|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|296
1687924800000|2023-06-28 04:00:00|13673.9|13669.9|13670.8|13666.8|13678.6|13674.6|13669.2|13665.2|386
1687928400000|2023-06-28 05:00:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13659.8|13655.8|605
1687932000000|2023-06-28 06:00:00|13673.9|13669.9|13687.9|13683.9|13691.1|13687.1|13669.2|13665.2|1120
1687935600000|2023-06-28 07:00:00|13689.5|13685.5|13694.2|13690.2|13697.3|13693.3|13669.2|13665.2|2459
1687939200000|2023-06-28 08:00:00|13695.8|13691.8|13712.9|13708.9|13719.2|13715.2|13673.9|13669.9|2374
1687942800000|2023-06-28 09:00:00|13716.1|13712.1|13706.7|13702.7|13725.4|13721.4|13703.6|13699.6|1676
1687946400000|2023-06-28 10:00:00|13709.8|13705.8|13716.1|13712.1|13725.4|13721.4|13706.7|13702.7|1831
1687950000000|2023-06-28 11:00:00|13717.6|13713.6|13731.7|13727.7|13741.1|13737.1|13712.9|13708.9|2840
1687953600000|2023-06-28 12:00:00|13734.8|13730.8|13725.4|13721.4|13769.2|13765.2|13725.4|13721.4|7432
1687957200000|2023-06-28 13:00:00|13728.6|13724.6|13728.6|13724.6|13744.2|13740.2|13687.9|13683.9|10532
1687960800000|2023-06-28 14:00:00|13731.7|13727.7|13675.4|13671.4|13747.3|13743.3|13662.9|13658.9|13651
1687964400000|2023-06-28 15:00:00|13672.3|13668.3|13703.6|13699.6|13719.2|13715.2|13656.7|13652.7|8896
1687968000000|2023-06-28 16:00:00|13706.7|13702.7|13730.1|13726.1|13747.3|13743.3|13703.6|13699.6|5906
1687971600000|2023-06-28 17:00:00|13731.7|13727.7|13762.9|13758.9|13769.2|13765.2|13725.4|13721.4|5365
1687975200000|2023-06-28 18:00:00|13766.1|13762.1|13759.8|13755.8|13784.8|13780.8|13750.4|13746.4|6459
1687978800000|2023-06-28 19:00:00|13762.9|13758.9|13756.7|13752.7|13762.9|13758.9|13737.9|13733.9|12117
1687982400000|2023-06-28 20:00:00|13753.6|13749.6|13750.4|13746.4|13762.9|13758.9|13742.6|13738.6|5438
1687989600000|2023-06-28 22:00:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|232
1687993200000|2023-06-28 23:00:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|91
1687996800000|2023-06-29 00:00:00|13747.3|13743.3|13737.9|13733.9|13747.3|13743.3|13734.8|13730.8|409
1688000400000|2023-06-29 01:00:00|13741.1|13737.1|13737.9|13733.9|13745.8|13741.8|13737.9|13733.9|431
1688004000000|2023-06-29 02:00:00|13734.8|13730.8|13731.7|13727.7|13736.4|13732.4|13725.4|13721.4|380
1688007600000|2023-06-29 03:00:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|351
1688011200000|2023-06-29 04:00:00|13725.4|13721.4|13716.1|13712.1|13728.6|13724.6|13712.9|13708.9|378
1688014800000|2023-06-29 05:00:00|13719.2|13715.2|13697.3|13693.3|13719.2|13715.2|13681.7|13677.7|1580
1688018400000|2023-06-29 06:00:00|13694.2|13690.2|13687.9|13683.9|13700.4|13696.4|13681.7|13677.7|1532
1688022000000|2023-06-29 07:00:00|13684.8|13680.8|13675.4|13671.4|13691.1|13687.1|13666.1|13662.1|2389
1688025600000|2023-06-29 08:00:00|13681.7|13677.7|13694.2|13690.2|13709.8|13705.8|13672.3|13668.3|2101
1688029200000|2023-06-29 09:00:00|13691.1|13687.1|13672.3|13668.3|13694.2|13690.2|13662.9|13658.9|1514
1688032800000|2023-06-29 10:00:00|13669.2|13665.2|13697.3|13693.3|13697.3|13693.3|13669.2|13665.2|1660
1688036400000|2023-06-29 11:00:00|13694.2|13690.2|13691.1|13687.1|13700.4|13696.4|13687.9|13683.9|2017
1688040000000|2023-06-29 12:00:00|13694.2|13690.2|13584.8|13580.8|13706.7|13702.7|13575.4|13571.4|14590
1688043600000|2023-06-29 13:00:00|13581.7|13577.7|13516.1|13512.1|13584.8|13580.8|13516.1|13512.1|14868
1688047200000|2023-06-29 14:00:00|13519.2|13515.2|13547.3|13543.3|13550.4|13546.4|13472.3|13468.3|18338
1688050800000|2023-06-29 15:00:00|13544.2|13540.2|13509.8|13505.8|13556.7|13552.7|13500.4|13496.4|10693
1688054400000|2023-06-29 16:00:00|13506.7|13502.7|13487.9|13483.9|13509.8|13505.8|13484.8|13480.8|6176
1688058000000|2023-06-29 17:00:00|13484.8|13480.8|13503.6|13499.6|13506.7|13502.7|13478.6|13474.6|5476
1688061600000|2023-06-29 18:00:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13481.7|13477.7|7820
1688065200000|2023-06-29 19:00:00|13498.9|13494.9|13509.8|13505.8|13516.1|13512.1|13491.1|13487.1|6688
1688068800000|2023-06-29 20:00:00|13506.7|13502.7|13522.3|13518.3|13531.7|13527.7|13506.7|13502.7|4850
1688076000000|2023-06-29 22:00:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13512.9|13508.9|636
1688079600000|2023-06-29 23:00:00|13517.6|13513.6|13525.4|13521.4|13531.7|13527.7|13516.1|13512.1|643
1688083200000|2023-06-30 00:00:00|13528.6|13524.6|13517.6|13513.6|13531.7|13527.7|13512.9|13508.9|831
1688086800000|2023-06-30 01:00:00|13516.1|13512.1|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|880
1688090400000|2023-06-30 02:00:00|13517.6|13513.6|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|704
1688094000000|2023-06-30 03:00:00|13516.1|13512.1|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|509
1688097600000|2023-06-30 04:00:00|13516.1|13512.1|13522.3|13518.3|13525.4|13521.4|13516.1|13512.1|487
1688101200000|2023-06-30 05:00:00|13525.4|13521.4|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|572
1688104800000|2023-06-30 06:00:00|13525.4|13521.4|13484.8|13480.8|13528.6|13524.6|13481.7|13477.7|2111
1688108400000|2023-06-30 07:00:00|13483.3|13479.3|13448.9|13444.9|13494.2|13490.2|13444.2|13440.2|3801
1688112000000|2023-06-30 08:00:00|13450.4|13446.4|13459.8|13455.8|13467.6|13463.6|13441.1|13437.1|3598
1688115600000|2023-06-30 09:00:00|13466.1|13462.1|13450.4|13446.4|13475.4|13471.4|13447.3|13443.3|3094
1688119200000|2023-06-30 10:00:00|13453.6|13449.6|13478.6|13474.6|13481.7|13477.7|13447.3|13443.3|2247
1688122800000|2023-06-30 11:00:00|13477|13473|13462.9|13458.9|13481.7|13477.7|13450.4|13446.4|3731
1688126400000|2023-06-30 12:00:00|13466.1|13462.1|13550.4|13546.4|13562.9|13558.9|13459.8|13455.8|13692
1688130000000|2023-06-30 13:00:00|13547.3|13543.3|13516.1|13512.1|13572.3|13568.3|13512.9|13508.9|15400
1688133600000|2023-06-30 14:00:00|13517.6|13513.6|13584.8|13580.8|13587.9|13583.9|13516.1|13512.1|15896
1688137200000|2023-06-30 15:00:00|13587.9|13583.9|13609.8|13605.8|13628.6|13624.6|13575.4|13571.4|16421
1688140800000|2023-06-30 16:00:00|13611.4|13607.4|13625.4|13621.4|13625.4|13621.4|13581.7|13577.7|9306
1688144400000|2023-06-30 17:00:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13609.8|13605.8|5479
1688148000000|2023-06-30 18:00:00|13619.2|13615.2|13625.4|13621.4|13637.9|13633.9|13619.2|13615.2|9961
1688151600000|2023-06-30 19:00:00|13622.3|13618.3|13662.9|13658.9|13672.3|13668.3|13622.3|13618.3|36788
1688155200000|2023-06-30 20:00:00|13666.1|13662.1|13612.9|13608.9|13666.1|13662.1|13600.4|13596.4|18825
1688335200000|2023-07-02 22:00:00|13606.7|13602.7|13625.4|13621.4|13628.6|13624.6|13600.4|13596.4|1038
1688338800000|2023-07-02 23:00:00|13627|13623|13609.8|13605.8|13627|13623|13603.6|13599.6|519
1688342400000|2023-07-03 00:00:00|13612.9|13608.9|13609.8|13605.8|13625.4|13621.4|13603.6|13599.6|871
1688346000000|2023-07-03 01:00:00|13608.3|13604.3|13625.4|13621.4|13628.6|13624.6|13606.7|13602.7|1058
1688349600000|2023-07-03 02:00:00|13622.3|13618.3|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|322
1688353200000|2023-07-03 03:00:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|442
1688356800000|2023-07-03 04:00:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|229
1688360400000|2023-07-03 05:00:00|13616.1|13612.1|13631.7|13627.7|13631.7|13627.7|13612.9|13608.9|1039
1688364000000|2023-07-03 06:00:00|13634.8|13630.8|13637.9|13633.9|13647.3|13643.3|13622.3|13618.3|1813
1688367600000|2023-07-03 07:00:00|13636.4|13632.4|13616.1|13612.1|13647.3|13643.3|13591.1|13587.1|4198
1688371200000|2023-07-03 08:00:00|13619.2|13615.2|13637.9|13633.9|13641.1|13637.1|13598.9|13594.9|3195
1688374800000|2023-07-03 09:00:00|13634.8|13630.8|13625.4|13621.4|13641.1|13637.1|13606.7|13602.7|1846
1688378400000|2023-07-03 10:00:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13612.9|13608.9|1596
1688382000000|2023-07-03 11:00:00|13627|13623|13587.9|13583.9|13631.7|13627.7|13587.9|13583.9|2854
1688385600000|2023-07-03 12:00:00|13584.8|13580.8|13622.3|13618.3|13622.3|13618.3|13569.2|13565.2|6823
1688389200000|2023-07-03 13:00:00|13625.4|13621.4|13667.6|13663.6|13691.1|13687.1|13622.3|13618.3|11244
1688392800000|2023-07-03 14:00:00|13694.2|13690.2|13628.6|13624.6|13734.8|13730.8|13628.6|13624.6|12657
1688396400000|2023-07-03 15:00:00|13630.1|13626.1|13616.1|13612.1|13637.9|13633.9|13584.8|13580.8|9718
1688400000000|2023-07-03 16:00:00|13612.9|13608.9|13587.9|13583.9|13616.1|13612.1|13587.9|13583.9|5505
1688403600000|2023-07-03 17:00:00|13589.5|13585.5|13606.7|13602.7|13612.9|13608.9|13581.7|13577.7|5196
1688407200000|2023-07-03 18:00:00|13603.6|13599.6|13609.8|13605.8|13612.9|13608.9|13600.4|13596.4|4603
1688410800000|2023-07-03 19:00:00|13612.9|13608.9|13616.1|13612.1|13622.3|13618.3|13609.8|13605.8|935
1688414400000|2023-07-03 20:00:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|201
1688421600000|2023-07-03 22:00:00|13622.3|13618.3|13619.2|13615.2|13628.6|13624.6|13619.2|13615.2|158
1688425200000|2023-07-03 23:00:00|13616.1|13612.1|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|114
1688428800000|2023-07-04 00:00:00|13616.1|13612.1|13628.6|13624.6|13628.6|13624.6|13616.1|13612.1|156
1688432400000|2023-07-04 01:00:00|13631.7|13627.7|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|298
1688436000000|2023-07-04 02:00:00|13623.9|13619.9|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|241
1688439600000|2023-07-04 03:00:00|13622.3|13618.3|13612.9|13608.9|13622.3|13618.3|13612.9|13608.9|359
1688443200000|2023-07-04 04:00:00|13609.8|13605.8|13616.1|13612.1|13631.7|13627.7|13609.8|13605.8|598
1688446800000|2023-07-04 05:00:00|13614.5|13610.5|13612.9|13608.9|13622.3|13618.3|13609.8|13605.8|388
1688450400000|2023-07-04 06:00:00|13609.8|13605.8|13603.6|13599.6|13616.1|13612.1|13597.3|13593.3|704
1688454000000|2023-07-04 07:00:00|13600.4|13596.4|13566.1|13562.1|13603.6|13599.6|13566.1|13562.1|1832
1688457600000|2023-07-04 08:00:00|13562.9|13558.9|13572.3|13568.3|13575.4|13571.4|13559.8|13555.8|1157
1688461200000|2023-07-04 09:00:00|13575.4|13571.4|13566.1|13562.1|13578.6|13574.6|13562.9|13558.9|998
1688464800000|2023-07-04 10:00:00|13569.2|13565.2|13567.6|13563.6|13572.3|13568.3|13562.9|13558.9|807
1688468400000|2023-07-04 11:00:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|608
1688472000000|2023-07-04 12:00:00|13567.6|13563.6|13584.8|13580.8|13587.9|13583.9|13562.9|13558.9|946
1688475600000|2023-07-04 13:00:00|13586.4|13582.4|13628.6|13624.6|13628.6|13624.6|13584.8|13580.8|1352
1688479200000|2023-07-04 14:00:00|13625.4|13621.4|13622.3|13618.3|13637.9|13633.9|13619.2|13615.2|873
1688482800000|2023-07-04 15:00:00|13619.2|13615.2|13600.4|13596.4|13622.3|13618.3|13594.2|13590.2|967
1688486400000|2023-07-04 16:00:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|336
1688490000000|2023-07-04 17:00:00|13598.9|13594.9|13600.4|13596.4|13600.4|13596.4|13598.9|13594.9|0
1688508000000|2023-07-04 22:00:00|13597.3|13593.3|13619.2|13615.2|13625.4|13621.4|13594.2|13590.2|481
1688511600000|2023-07-04 23:00:00|13617.6|13613.6|13628.6|13624.6|13628.6|13624.6|13617.6|13613.6|211
1688515200000|2023-07-05 00:00:00|13625.4|13621.4|13600.4|13596.4|13625.4|13621.4|13594.2|13590.2|1077
1688518800000|2023-07-05 01:00:00|13598.9|13594.9|13619.2|13615.2|13619.2|13615.2|13597.3|13593.3|864
1688522400000|2023-07-05 02:00:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13616.1|13612.1|523
1688526000000|2023-07-05 03:00:00|13625.4|13621.4|13619.2|13615.2|13628.6|13624.6|13619.2|13615.2|304
1688529600000|2023-07-05 04:00:00|13622.3|13618.3|13606.7|13602.7|13622.3|13618.3|13606.7|13602.7|426
1688533200000|2023-07-05 05:00:00|13603.6|13599.6|13591.1|13587.1|13603.6|13599.6|13591.1|13587.1|723
1688536800000|2023-07-05 06:00:00|13594.2|13590.2|13581.7|13577.7|13594.2|13590.2|13572.3|13568.3|1626
1688540400000|2023-07-05 07:00:00|13578.6|13574.6|13584.8|13580.8|13587.9|13583.9|13569.2|13565.2|3137
1688544000000|2023-07-05 08:00:00|13587.9|13583.9|13591.1|13587.1|13625.4|13621.4|13587.9|13583.9|2565
1688547600000|2023-07-05 09:00:00|13587.9|13583.9|13612.9|13608.9|13631.7|13627.7|13584.8|13580.8|1983
1688551200000|2023-07-05 10:00:00|13616.1|13612.1|13612.9|13608.9|13622.3|13618.3|13606.7|13602.7|2372
1688554800000|2023-07-05 11:00:00|13616.1|13612.1|13575.4|13571.4|13616.1|13612.1|13562.9|13558.9|5207
1688558400000|2023-07-05 12:00:00|13572.3|13568.3|13562.9|13558.9|13575.4|13571.4|13516.1|13512.1|12018
1688562000000|2023-07-05 13:00:00|13564.5|13560.5|13569.2|13565.2|13572.3|13568.3|13534.8|13530.8|9627
1688565600000|2023-07-05 14:00:00|13570.8|13566.8|13537.9|13533.9|13573.9|13569.9|13528.6|13524.6|7265
1688569200000|2023-07-05 15:00:00|13541.1|13537.1|13491.1|13487.1|13541.1|13537.1|13491.1|13487.1|7924
1688572800000|2023-07-05 16:00:00|13487.9|13483.9|13447.3|13443.3|13487.9|13483.9|13447.3|13443.3|7509
1688576400000|2023-07-05 17:00:00|13444.2|13440.2|13416.1|13412.1|13447.3|13443.3|13412.9|13408.9|6387
1688580000000|2023-07-05 18:00:00|13419.2|13415.2|13425.4|13421.4|13441.1|13437.1|13406.7|13402.7|9133
1688583600000|2023-07-05 19:00:00|13422.3|13418.3|13453.6|13449.6|13456.7|13452.7|13416.1|13412.1|8748
1688587200000|2023-07-05 20:00:00|13456.7|13452.7|13459.8|13455.8|13466.1|13462.1|13453.6|13449.6|8519
1688594400000|2023-07-05 22:00:00|13469.2|13465.2|13456.7|13452.7|13472.3|13468.3|13453.6|13449.6|392
1688598000000|2023-07-05 23:00:00|13459.8|13455.8|13450.4|13446.4|13462.9|13458.9|13447.3|13443.3|307
1688601600000|2023-07-06 00:00:00|13453.6|13449.6|13444.2|13440.2|13462.9|13458.9|13444.2|13440.2|667
1688605200000|2023-07-06 01:00:00|13441.1|13437.1|13431.7|13427.7|13447.3|13443.3|13425.4|13421.4|1202
1688608800000|2023-07-06 02:00:00|13434.8|13430.8|13425.4|13421.4|13434.8|13430.8|13422.3|13418.3|1105
1688612400000|2023-07-06 03:00:00|13422.3|13418.3|13431.7|13427.7|13434.8|13430.8|13416.1|13412.1|784
1688616000000|2023-07-06 04:00:00|13434.8|13430.8|13431.7|13427.7|13441.1|13437.1|13431.7|13427.7|701
1688619600000|2023-07-06 05:00:00|13434.8|13430.8|13431.7|13427.7|13441.1|13437.1|13428.6|13424.6|794
1688623200000|2023-07-06 06:00:00|13433.3|13429.3|13434.8|13430.8|13434.8|13430.8|13416.1|13412.1|1929
1688626800000|2023-07-06 07:00:00|13436.4|13432.4|13425.4|13421.4|13437.9|13433.9|13397.3|13393.3|5210
1688630400000|2023-07-06 08:00:00|13422.3|13418.3|13403.6|13399.6|13437.9|13433.9|13403.6|13399.6|3144
1688634000000|2023-07-06 09:00:00|13406.7|13402.7|13394.2|13390.2|13416.1|13412.1|13387.9|13383.9|1812
1688637600000|2023-07-06 10:00:00|13391.1|13387.1|13403.6|13399.6|13406.7|13402.7|13384.8|13380.8|2184
1688641200000|2023-07-06 11:00:00|13402|13398|13425.4|13421.4|13434.8|13430.8|13394.2|13390.2|4735
1688644800000|2023-07-06 12:00:00|13428.6|13424.6|13331.7|13327.7|13437.9|13433.9|13309.8|13305.8|19234
1688648400000|2023-07-06 13:00:00|13334.8|13330.8|13336.4|13332.4|13350.4|13346.4|13291.1|13287.1|16517
1688652000000|2023-07-06 14:00:00|13316.1|13312.1|13281.7|13277.7|13331.7|13327.7|13262.9|13258.9|18189
1688655600000|2023-07-06 15:00:00|13278.6|13274.6|13256.7|13252.7|13291.1|13287.1|13234.8|13230.8|11643
1688659200000|2023-07-06 16:00:00|13255.1|13251.1|13269.2|13265.2|13275.4|13271.4|13247.3|13243.3|8158
1688662800000|2023-07-06 17:00:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13259.8|13255.8|7196
1688666400000|2023-07-06 18:00:00|13270.8|13266.8|13281.7|13277.7|13291.1|13287.1|13266.1|13262.1|7134
1688670000000|2023-07-06 19:00:00|13278.6|13274.6|13269.2|13265.2|13281.7|13277.7|13262.9|13258.9|9551
1688673600000|2023-07-06 20:00:00|13272.3|13268.3|13273.9|13269.9|13294.2|13290.2|13266.1|13262.1|7613
1688680800000|2023-07-06 22:00:00|13284.8|13280.8|13272.3|13268.3|13284.8|13280.8|13266.1|13262.1|417
1688684400000|2023-07-06 23:00:00|13275.4|13271.4|13281.7|13277.7|13284.8|13280.8|13272.3|13268.3|324
1688688000000|2023-07-07 00:00:00|13283.3|13279.3|13256.7|13252.7|13291.1|13287.1|13253.6|13249.6|1374
1688691600000|2023-07-07 01:00:00|13259.8|13255.8|13256.7|13252.7|13272.3|13268.3|13253.6|13249.6|1350
1688695200000|2023-07-07 02:00:00|13258.3|13254.3|13275.4|13271.4|13277|13273|13256.7|13252.7|862
1688698800000|2023-07-07 03:00:00|13278.6|13274.6|13278.6|13274.6|13294.2|13290.2|13275.4|13271.4|1128
1688702400000|2023-07-07 04:00:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13272.3|13268.3|763
1688706000000|2023-07-07 05:00:00|13275.4|13271.4|13278.6|13274.6|13284.8|13280.8|13275.4|13271.4|1089
1688709600000|2023-07-07 06:00:00|13281.7|13277.7|13300.4|13296.4|13309.8|13305.8|13272.3|13268.3|4210
1688713200000|2023-07-07 07:00:00|13303.6|13299.6|13275.4|13271.4|13303.6|13299.6|13262.9|13258.9|3530
1688716800000|2023-07-07 08:00:00|13277|13273|13278.6|13274.6|13281.7|13277.7|13259.8|13255.8|1907
1688720400000|2023-07-07 09:00:00|13275.4|13271.4|13242.6|13238.6|13278.6|13274.6|13237.9|13233.9|2971
1688724000000|2023-07-07 10:00:00|13241.1|13237.1|13244.2|13240.2|13247.3|13243.3|13225.4|13221.4|3830
1688727600000|2023-07-07 11:00:00|13241.1|13237.1|13250.4|13246.4|13256.7|13252.7|13231.7|13227.7|4906
1688731200000|2023-07-07 12:00:00|13253.6|13249.6|13173.9|13169.9|13316.1|13312.1|13172.3|13168.3|18659
1688734800000|2023-07-07 13:00:00|13172.3|13168.3|13187.9|13183.9|13234.8|13230.8|13147.3|13143.3|24369
1688738400000|2023-07-07 14:00:00|13184.8|13180.8|13231.7|13227.7|13231.7|13227.7|13162.9|13158.9|18670
1688742000000|2023-07-07 15:00:00|13228.6|13224.6|13212.9|13208.9|13241.1|13237.1|13203.6|13199.6|9647
1688745600000|2023-07-07 16:00:00|13214.5|13210.5|13191.1|13187.1|13231.7|13227.7|13187.9|13183.9|5826
1688749200000|2023-07-07 17:00:00|13189.5|13185.5|13203.6|13199.6|13206.7|13202.7|13178.6|13174.6|4872
1688752800000|2023-07-07 18:00:00|13206.7|13202.7|13200.4|13196.4|13216.1|13212.1|13191.1|13187.1|6308
1688756400000|2023-07-07 19:00:00|13197.3|13193.3|13175.4|13171.4|13197.3|13193.3|13172.3|13168.3|6696
1688760000000|2023-07-07 20:00:00|13178.6|13174.6|13169.2|13165.2|13184.8|13180.8|13166.1|13162.1|4276
1688940000000|2023-07-09 22:00:00|13162.9|13158.9|13170.8|13166.8|13175.4|13171.4|13159.8|13155.8|839
1688943600000|2023-07-09 23:00:00|13172.3|13168.3|13159.8|13155.8|13172.3|13168.3|13156.7|13152.7|429
1688947200000|2023-07-10 00:00:00|13162.9|13158.9|13144.2|13140.2|13166.1|13162.1|13137.9|13133.9|965
1688950800000|2023-07-10 01:00:00|13145.8|13141.8|13134.8|13130.8|13150.4|13146.4|13134.8|13130.8|1238
1688954400000|2023-07-10 02:00:00|13137.9|13133.9|13137.9|13133.9|13141.1|13137.1|13125.4|13121.4|881
1688958000000|2023-07-10 03:00:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13134.8|13130.8|555
1688961600000|2023-07-10 04:00:00|13137.9|13133.9|13141.1|13137.1|13141.1|13137.1|13134.8|13130.8|476
1688965200000|2023-07-10 05:00:00|13137.9|13133.9|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|907
1688968800000|2023-07-10 06:00:00|13137.9|13133.9|13150.4|13146.4|13153.6|13149.6|13137.9|13133.9|1438
1688972400000|2023-07-10 07:00:00|13147.3|13143.3|13141.1|13137.1|13169.2|13165.2|13134.8|13130.8|3889
1688976000000|2023-07-10 08:00:00|13137.9|13133.9|13131.7|13127.7|13137.9|13133.9|13112.9|13108.9|3730
1688979600000|2023-07-10 09:00:00|13128.6|13124.6|13128.6|13124.6|13141.1|13137.1|13122.3|13118.3|2446
1688983200000|2023-07-10 10:00:00|13131.7|13127.7|13153.6|13149.6|13159.8|13155.8|13122.3|13118.3|1864
1688986800000|2023-07-10 11:00:00|13156.7|13152.7|13181.7|13177.7|13181.7|13177.7|13153.6|13149.6|3718
1688990400000|2023-07-10 12:00:00|13178.6|13174.6|13109.8|13105.8|13191.1|13187.1|13089.5|13085.5|12232
1688994000000|2023-07-10 13:00:00|13112.9|13108.9|13172.3|13168.3|13184.8|13180.8|13112.9|13108.9|13309
1688997600000|2023-07-10 14:00:00|13170.8|13166.8|13147.3|13143.3|13209.8|13205.8|13147.3|13143.3|16338
1689001200000|2023-07-10 15:00:00|13150.4|13146.4|13194.2|13190.2|13225.4|13221.4|13150.4|13146.4|8733
1689004800000|2023-07-10 16:00:00|13191.1|13187.1|13209.8|13205.8|13219.2|13215.2|13175.4|13171.4|6619
1689008400000|2023-07-10 17:00:00|13206.7|13202.7|13222.3|13218.3|13231.7|13227.7|13206.7|13202.7|5207
1689012000000|2023-07-10 18:00:00|13225.4|13221.4|13191.1|13187.1|13225.4|13221.4|13191.1|13187.1|6307
1689015600000|2023-07-10 19:00:00|13194.2|13190.2|13191.1|13187.1|13203.6|13199.6|13184.8|13180.8|6537
1689019200000|2023-07-10 20:00:00|13187.9|13183.9|13206.7|13202.7|13209.8|13205.8|13184.8|13180.8|3870
1689026400000|2023-07-10 22:00:00|13200.4|13196.4|13203.6|13199.6|13206.7|13202.7|13197.3|13193.3|167
1689030000000|2023-07-10 23:00:00|13200.4|13196.4|13200.4|13196.4|13203.6|13199.6|13197.3|13193.3|268
1689033600000|2023-07-11 00:00:00|13197.3|13193.3|13194.2|13190.2|13214.5|13210.5|13187.9|13183.9|1039
1689037200000|2023-07-11 01:00:00|13197.3|13193.3|13200.4|13196.4|13203.6|13199.6|13187.9|13183.9|739
1689040800000|2023-07-11 02:00:00|13198.9|13194.9|13222.3|13218.3|13228.6|13224.6|13197.3|13193.3|838
1689044400000|2023-07-11 03:00:00|13225.4|13221.4|13228.6|13224.6|13231.7|13227.7|13219.2|13215.2|787
1689048000000|2023-07-11 04:00:00|13231.7|13227.7|13222.3|13218.3|13234.8|13230.8|13222.3|13218.3|724
1689051600000|2023-07-11 05:00:00|13219.2|13215.2|13250.4|13246.4|13253.6|13249.6|13219.2|13215.2|1141
1689055200000|2023-07-11 06:00:00|13253.6|13249.6|13253.6|13249.6|13266.1|13262.1|13234.8|13230.8|1915
1689058800000|2023-07-11 07:00:00|13250.4|13246.4|13266.1|13262.1|13275.4|13271.4|13234.8|13230.8|2724
1689062400000|2023-07-11 08:00:00|13262.9|13258.9|13264.5|13260.5|13269.2|13265.2|13250.4|13246.4|1637
1689066000000|2023-07-11 09:00:00|13262.9|13258.9|13287.9|13283.9|13291.1|13287.1|13259.8|13255.8|1846
1689069600000|2023-07-11 10:00:00|13284.8|13280.8|13259.8|13255.8|13287.9|13283.9|13259.8|13255.8|1878
1689073200000|2023-07-11 11:00:00|13258.3|13254.3|13266.1|13262.1|13272.3|13268.3|13250.4|13246.4|2776
1689076800000|2023-07-11 12:00:00|13262.9|13258.9|13247.3|13243.3|13269.2|13265.2|13234.8|13230.8|8463
1689080400000|2023-07-11 13:00:00|13250.4|13246.4|13206.7|13202.7|13266.1|13262.1|13200.4|13196.4|10294
1689084000000|2023-07-11 14:00:00|13203.6|13199.6|13231.7|13227.7|13244.2|13240.2|13197.3|13193.3|6313
1689087600000|2023-07-11 15:00:00|13233.3|13229.3|13228.6|13224.6|13244.2|13240.2|13212.9|13208.9|4736
1689091200000|2023-07-11 16:00:00|13231.7|13227.7|13272.3|13268.3|13278.6|13274.6|13228.6|13224.6|4960
1689094800000|2023-07-11 17:00:00|13275.4|13271.4|13250.4|13246.4|13281.7|13277.7|13250.4|13246.4|4672
1689098400000|2023-07-11 18:00:00|13247.3|13243.3|13237.9|13233.9|13269.2|13265.2|13225.4|13221.4|6553
1689102000000|2023-07-11 19:00:00|13241.1|13237.1|13244.2|13240.2|13247.3|13243.3|13222.3|13218.3|5904
1689105600000|2023-07-11 20:00:00|13247.3|13243.3|13250.4|13246.4|13259.8|13255.8|13244.2|13240.2|5762
1689112800000|2023-07-11 22:00:00|13247.3|13243.3|13256.7|13252.7|13256.7|13252.7|13247.3|13243.3|409
1689116400000|2023-07-11 23:00:00|13253.6|13249.6|13266.1|13262.1|13266.1|13262.1|13250.4|13246.4|661
1689120000000|2023-07-12 00:00:00|13269.2|13265.2|13272.3|13268.3|13278.6|13274.6|13262.9|13258.9|712
1689123600000|2023-07-12 01:00:00|13275.4|13271.4|13266.1|13262.1|13281.7|13277.7|13266.1|13262.1|969
1689127200000|2023-07-12 02:00:00|13269.2|13265.2|13272.3|13268.3|13273.9|13269.9|13266.1|13262.1|414
1689130800000|2023-07-12 03:00:00|13269.2|13265.2|13275.4|13271.4|13281.7|13277.7|13269.2|13265.2|702
1689134400000|2023-07-12 04:00:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|335
1689138000000|2023-07-12 05:00:00|13262.9|13258.9|13269.2|13265.2|13272.3|13268.3|13256.7|13252.7|426
1689141600000|2023-07-12 06:00:00|13272.3|13268.3|13294.2|13290.2|13297.3|13293.3|13272.3|13268.3|1106
1689145200000|2023-07-12 07:00:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13278.6|13274.6|1731
1689148800000|2023-07-12 08:00:00|13297.3|13293.3|13303.6|13299.6|13312.9|13308.9|13291.1|13287.1|1772
1689152400000|2023-07-12 09:00:00|13302|13298|13300.4|13296.4|13309.8|13305.8|13297.3|13293.3|1279
1689156000000|2023-07-12 10:00:00|13297.3|13293.3|13272.3|13268.3|13303.6|13299.6|13256.7|13252.7|3736
1689159600000|2023-07-12 11:00:00|13269.2|13265.2|13262.9|13258.9|13275.4|13271.4|13244.2|13240.2|5265
1689163200000|2023-07-12 12:00:00|13264.5|13260.5|13287.9|13283.9|13337.9|13333.9|13237.9|13233.9|21839
1689166800000|2023-07-12 13:00:00|13284.8|13280.8|13297.3|13293.3|13309.8|13305.8|13250.4|13246.4|17488
1689170400000|2023-07-12 14:00:00|13294.2|13290.2|13331.7|13327.7|13334.8|13330.8|13278.6|13274.6|15448
1689174000000|2023-07-12 15:00:00|13330.1|13326.1|13387.9|13383.9|13394.2|13390.2|13325.4|13321.4|12842
1689177600000|2023-07-12 16:00:00|13391.1|13387.1|13416.1|13412.1|13431.7|13427.7|13387.9|13383.9|7339
1689181200000|2023-07-12 17:00:00|13412.9|13408.9|13403.6|13399.6|13425.4|13421.4|13391.1|13387.1|6713
1689184800000|2023-07-12 18:00:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13384.8|13380.8|5042
1689188400000|2023-07-12 19:00:00|13394.2|13390.2|13384.8|13380.8|13406.7|13402.7|13375.4|13371.4|8729
1689192000000|2023-07-12 20:00:00|13387.9|13383.9|13387.9|13383.9|13394.2|13390.2|13378.6|13374.6|6865
1689199200000|2023-07-12 22:00:00|13391.1|13387.1|13394.2|13390.2|13397.3|13393.3|13381.7|13377.7|454
1689202800000|2023-07-12 23:00:00|13397.3|13393.3|13397.3|13393.3|13398.9|13394.9|13391.1|13387.1|384
1689206400000|2023-07-13 00:00:00|13394.2|13390.2|13394.2|13390.2|13403.6|13399.6|13387.9|13383.9|544
1689210000000|2023-07-13 01:00:00|13395.8|13391.8|13381.7|13377.7|13400.4|13396.4|13372.3|13368.3|1030
1689213600000|2023-07-13 02:00:00|13375.4|13371.4|13384.8|13380.8|13387.9|13383.9|13375.4|13371.4|924
1689217200000|2023-07-13 03:00:00|13387.9|13383.9|13372.3|13368.3|13387.9|13383.9|13362.9|13358.9|967
1689220800000|2023-07-13 04:00:00|13375.4|13371.4|13369.2|13365.2|13378.6|13374.6|13366.1|13362.1|790
1689224400000|2023-07-13 05:00:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13353.6|13349.6|1070
1689228000000|2023-07-13 06:00:00|13359.8|13355.8|13397.3|13393.3|13400.4|13396.4|13355.1|13351.1|2698
1689231600000|2023-07-13 07:00:00|13400.4|13396.4|13406.7|13402.7|13431.7|13427.7|13391.1|13387.1|4024
1689235200000|2023-07-13 08:00:00|13405.1|13401.1|13422.3|13418.3|13450.4|13446.4|13403.6|13399.6|2563
1689238800000|2023-07-13 09:00:00|13425.4|13421.4|13425.4|13421.4|13431.7|13427.7|13409.8|13405.8|1593
1689242400000|2023-07-13 10:00:00|13431.7|13427.7|13425.4|13421.4|13437.9|13433.9|13419.2|13415.2|1998
1689246000000|2023-07-13 11:00:00|13422.3|13418.3|13431.7|13427.7|13441.1|13437.1|13412.9|13408.9|4520
1689249600000|2023-07-13 12:00:00|13428.6|13424.6|13434.8|13430.8|13462.9|13458.9|13400.4|13396.4|12919
1689253200000|2023-07-13 13:00:00|13437.9|13433.9|13444.2|13440.2|13481.7|13477.7|13416.1|13412.1|14751
1689256800000|2023-07-13 14:00:00|13441.1|13437.1|13441.1|13437.1|13466.1|13462.1|13409.8|13405.8|9463
1689260400000|2023-07-13 15:00:00|13444.2|13440.2|13478.6|13474.6|13481.7|13477.7|13422.3|13418.3|13191
1689264000000|2023-07-13 16:00:00|13480.1|13476.1|13531.7|13527.7|13531.7|13527.7|13472.3|13468.3|16295
1689267600000|2023-07-13 17:00:00|13528.6|13524.6|13500.4|13496.4|13528.6|13524.6|13481.7|13477.7|10564
1689271200000|2023-07-13 18:00:00|13497.3|13493.3|13528.6|13524.6|13528.6|13524.6|13497.3|13493.3|7136
1689274800000|2023-07-13 19:00:00|13525.4|13521.4|13512.9|13508.9|13528.6|13524.6|13497.3|13493.3|12902
1689278400000|2023-07-13 20:00:00|13516.1|13512.1|13509.8|13505.8|13525.4|13521.4|13500.4|13496.4|7656
1689285600000|2023-07-13 22:00:00|13508.3|13504.3|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|385
1689289200000|2023-07-13 23:00:00|13503.6|13499.6|13500.4|13496.4|13512.9|13508.9|13494.2|13490.2|454
1689292800000|2023-07-14 00:00:00|13502|13498|13494.2|13490.2|13505.1|13501.1|13478.6|13474.6|1508
1689296400000|2023-07-14 01:00:00|13497.3|13493.3|13509.8|13505.8|13519.2|13515.2|13491.1|13487.1|1401
1689300000000|2023-07-14 02:00:00|13506.7|13502.7|13519.2|13515.2|13522.3|13518.3|13506.7|13502.7|682
1689303600000|2023-07-14 03:00:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|595
1689307200000|2023-07-14 04:00:00|13523.9|13519.9|13494.2|13490.2|13525.4|13521.4|13494.2|13490.2|1084
1689310800000|2023-07-14 05:00:00|13491.1|13487.1|13497.3|13493.3|13503.6|13499.6|13484.8|13480.8|1289
1689314400000|2023-07-14 06:00:00|13495.8|13491.8|13478.6|13474.6|13502|13498|13475.4|13471.4|1629
1689318000000|2023-07-14 07:00:00|13477|13473|13481.7|13477.7|13491.1|13487.1|13466.1|13462.1|2535
1689321600000|2023-07-14 08:00:00|13483.3|13479.3|13487.9|13483.9|13497.3|13493.3|13478.6|13474.6|2020
1689325200000|2023-07-14 09:00:00|13486.4|13482.4|13491.1|13487.1|13497.3|13493.3|13475.4|13471.4|1744
1689328800000|2023-07-14 10:00:00|13487.9|13483.9|13494.2|13490.2|13497.3|13493.3|13484.8|13480.8|1129
1689332400000|2023-07-14 11:00:00|13497.3|13493.3|13509.8|13505.8|13534.8|13530.8|13494.2|13490.2|5381
1689336000000|2023-07-14 12:00:00|13512.9|13508.9|13519.2|13515.2|13556.7|13552.7|13500.4|13496.4|9552
1689339600000|2023-07-14 13:00:00|13512.9|13508.9|13495.8|13491.8|13528.6|13524.6|13484.8|13480.8|9073
1689343200000|2023-07-14 14:00:00|13478.6|13474.6|13509.8|13505.8|13525.4|13521.4|13453.6|13449.6|13263
1689346800000|2023-07-14 15:00:00|13512.9|13508.9|13481.7|13477.7|13525.4|13521.4|13478.6|13474.6|5674
1689350400000|2023-07-14 16:00:00|13478.6|13474.6|13469.2|13465.2|13481.7|13477.7|13450.4|13446.4|5519
1689354000000|2023-07-14 17:00:00|13472.3|13468.3|13466.1|13462.1|13481.7|13477.7|13462.9|13458.9|3696
1689357600000|2023-07-14 18:00:00|13467.6|13463.6|13459.8|13455.8|13475.4|13471.4|13456.7|13452.7|4317
1689361200000|2023-07-14 19:00:00|13461.4|13457.4|13453.6|13449.6|13466.1|13462.1|13444.2|13440.2|4517
1689364800000|2023-07-14 20:00:00|13456.7|13452.7|13444.2|13440.2|13466.1|13462.1|13444.2|13440.2|2971
1689544800000|2023-07-16 22:00:00|13450.4|13446.4|13459.8|13455.8|13462.9|13458.9|13447.3|13443.3|353
1689548400000|2023-07-16 23:00:00|13458.3|13454.3|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|129
1689552000000|2023-07-17 00:00:00|13461.4|13457.4|13472.3|13468.3|13475.4|13471.4|13459.8|13455.8|289
1689555600000|2023-07-17 01:00:00|13473.9|13469.9|13473.9|13469.9|13478.6|13474.6|13469.2|13465.2|280
1689559200000|2023-07-17 02:00:00|13475.4|13471.4|13478.6|13474.6|13481.7|13477.7|13472.3|13468.3|229
1689562800000|2023-07-17 03:00:00|13477|13473|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|242
1689566400000|2023-07-17 04:00:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|170
1689570000000|2023-07-17 05:00:00|13475.4|13471.4|13462.9|13458.9|13475.4|13471.4|13462.9|13458.9|335
1689573600000|2023-07-17 06:00:00|13466.1|13462.1|13466.1|13462.1|13475.4|13471.4|13453.6|13449.6|933
1689577200000|2023-07-17 07:00:00|13464.5|13460.5|13444.2|13440.2|13466.1|13462.1|13431.7|13427.7|1890
1689580800000|2023-07-17 08:00:00|13447.3|13443.3|13500.4|13496.4|13516.1|13512.1|13444.2|13440.2|3421
1689584400000|2023-07-17 09:00:00|13498.9|13494.9|13541.1|13537.1|13550.4|13546.4|13487.9|13483.9|2333
1689588000000|2023-07-17 10:00:00|13537.9|13533.9|13531.7|13527.7|13544.2|13540.2|13528.6|13524.6|1393
1689591600000|2023-07-17 11:00:00|13528.6|13524.6|13506.7|13502.7|13531.7|13527.7|13500.4|13496.4|1884
1689595200000|2023-07-17 12:00:00|13509.8|13505.8|13469.2|13465.2|13534.8|13530.8|13450.4|13446.4|9928
1689598800000|2023-07-17 13:00:00|13466.1|13462.1|13425.4|13421.4|13484.8|13480.8|13406.7|13402.7|9817
1689602400000|2023-07-17 14:00:00|13428.6|13424.6|13437.9|13433.9|13444.2|13440.2|13397.3|13393.3|7961
1689606000000|2023-07-17 15:00:00|13441.1|13437.1|13434.8|13430.8|13441.1|13437.1|13397.3|13393.3|6662
1689609600000|2023-07-17 16:00:00|13431.7|13427.7|13447.3|13443.3|13450.4|13446.4|13416.1|13412.1|3977
1689613200000|2023-07-17 17:00:00|13444.2|13440.2|13453.6|13449.6|13462.9|13458.9|13437.9|13433.9|3971
1689616800000|2023-07-17 18:00:00|13456.7|13452.7|13466.1|13462.1|13472.3|13468.3|13447.3|13443.3|3940
1689620400000|2023-07-17 19:00:00|13469.2|13465.2|13453.6|13449.6|13469.2|13465.2|13437.9|13433.9|4153
1689624000000|2023-07-17 20:00:00|13452|13448|13447.3|13443.3|13459.8|13455.8|13437.9|13433.9|3429
1689631200000|2023-07-17 22:00:00|13452|13448|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|191
1689634800000|2023-07-17 23:00:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|237
1689638400000|2023-07-18 00:00:00|13455.1|13451.1|13456.7|13452.7|13469.2|13465.2|13450.4|13446.4|647
1689642000000|2023-07-18 01:00:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13448.9|13444.9|467
1689645600000|2023-07-18 02:00:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|401
1689649200000|2023-07-18 03:00:00|13464.5|13460.5|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|343
1689652800000|2023-07-18 04:00:00|13459.8|13455.8|13472.3|13468.3|13472.3|13468.3|13459.8|13455.8|310
1689656400000|2023-07-18 05:00:00|13473.9|13469.9|13472.3|13468.3|13475.4|13471.4|13466.1|13462.1|404
1689660000000|2023-07-18 06:00:00|13470.8|13466.8|13500.4|13496.4|13500.4|13496.4|13466.1|13462.1|1181
1689663600000|2023-07-18 07:00:00|13503.6|13499.6|13537.9|13533.9|13541.1|13537.1|13500.4|13496.4|2931
1689667200000|2023-07-18 08:00:00|13536.4|13532.4|13525.4|13521.4|13541.1|13537.1|13519.2|13515.2|2647
1689670800000|2023-07-18 09:00:00|13528.6|13524.6|13531.7|13527.7|13534.8|13530.8|13522.3|13518.3|1205
1689674400000|2023-07-18 10:00:00|13534.8|13530.8|13519.2|13515.2|13534.8|13530.8|13516.1|13512.1|1256
1689678000000|2023-07-18 11:00:00|13522.3|13518.3|13522.3|13518.3|13533.3|13529.3|13512.9|13508.9|2462
1689681600000|2023-07-18 12:00:00|13523.9|13519.9|13534.8|13530.8|13553.6|13549.6|13495.8|13491.8|12381
1689685200000|2023-07-18 13:00:00|13536.4|13532.4|13509.8|13505.8|13541.1|13537.1|13478.6|13474.6|11480
1689688800000|2023-07-18 14:00:00|13506.7|13502.7|13531.7|13527.7|13537.9|13533.9|13502|13498|9010
1689692400000|2023-07-18 15:00:00|13530.1|13526.1|13519.2|13515.2|13544.2|13540.2|13512.9|13508.9|6571
1689696000000|2023-07-18 16:00:00|13516.1|13512.1|13509.8|13505.8|13531.7|13527.7|13497.3|13493.3|5796
1689699600000|2023-07-18 17:00:00|13512.9|13508.9|13516.1|13512.1|13519.2|13515.2|13506.7|13502.7|2943
1689703200000|2023-07-18 18:00:00|13514.5|13510.5|13509.8|13505.8|13519.2|13515.2|13500.4|13496.4|4258
1689706800000|2023-07-18 19:00:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13487.9|13483.9|5424
1689710400000|2023-07-18 20:00:00|13509.8|13505.8|13512.9|13508.9|13528.6|13524.6|13500.4|13496.4|5704
1689717600000|2023-07-18 22:00:00|13509.8|13505.8|13512.9|13508.9|13517.6|13513.6|13508.3|13504.3|350
1689721200000|2023-07-18 23:00:00|13516.1|13512.1|13503.6|13499.6|13516.1|13512.1|13503.6|13499.6|185
1689724800000|2023-07-19 00:00:00|13506.7|13502.7|13528.6|13524.6|13531.7|13527.7|13506.7|13502.7|590
1689728400000|2023-07-19 01:00:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13516.1|13512.1|412
1689732000000|2023-07-19 02:00:00|13525.4|13521.4|13534.8|13530.8|13537.9|13533.9|13522.3|13518.3|555
1689735600000|2023-07-19 03:00:00|13537.9|13533.9|13537.9|13533.9|13550.4|13546.4|13534.8|13530.8|696
1689739200000|2023-07-19 04:00:00|13534.8|13530.8|13531.7|13527.7|13541.1|13537.1|13531.7|13527.7|251
1689742800000|2023-07-19 05:00:00|13533.3|13529.3|13534.8|13530.8|13547.3|13543.3|13531.7|13527.7|481
1689746400000|2023-07-19 06:00:00|13541.1|13537.1|13578.6|13574.6|13584.8|13580.8|13541.1|13537.1|3303
1689750000000|2023-07-19 07:00:00|13581.7|13577.7|13566.1|13562.1|13602|13598|13566.1|13562.1|3045
1689753600000|2023-07-19 08:00:00|13569.2|13565.2|13575.4|13571.4|13587.9|13583.9|13562.9|13558.9|2203
1689757200000|2023-07-19 09:00:00|13573.9|13569.9|13559.8|13555.8|13578.6|13574.6|13556.7|13552.7|2516
1689760800000|2023-07-19 10:00:00|13556.7|13552.7|13578.6|13574.6|13578.6|13574.6|13553.6|13549.6|1752
1689764400000|2023-07-19 11:00:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13547.3|13543.3|3487
1689768000000|2023-07-19 12:00:00|13584.8|13580.8|13562.9|13558.9|13612.9|13608.9|13559.8|13555.8|9100
1689771600000|2023-07-19 13:00:00|13559.8|13555.8|13531.7|13527.7|13572.3|13568.3|13506.7|13502.7|9014
1689775200000|2023-07-19 14:00:00|13530.1|13526.1|13544.2|13540.2|13547.3|13543.3|13497.3|13493.3|9859
1689778800000|2023-07-19 15:00:00|13547.3|13543.3|13547.3|13543.3|13566.1|13562.1|13519.2|13515.2|9758
1689782400000|2023-07-19 16:00:00|13550.4|13546.4|13603.6|13599.6|13622.3|13618.3|13541.1|13537.1|12316
1689786000000|2023-07-19 17:00:00|13600.4|13596.4|13619.2|13615.2|13622.3|13618.3|13587.9|13583.9|7903
1689789600000|2023-07-19 18:00:00|13622.3|13618.3|13647.3|13643.3|13647.3|13643.3|13622.3|13618.3|9070
1689793200000|2023-07-19 19:00:00|13645.8|13641.8|13656.7|13652.7|13656.7|13652.7|13634.8|13630.8|9675
1689796800000|2023-07-19 20:00:00|13653.6|13649.6|13637.9|13633.9|13656.7|13652.7|13631.7|13627.7|5506
1689804000000|2023-07-19 22:00:00|13631.7|13627.7|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|370
1689807600000|2023-07-19 23:00:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13630.1|13626.1|317
1689811200000|2023-07-20 00:00:00|13633.3|13629.3|13628.6|13624.6|13644.2|13640.2|13627|13623|517
1689814800000|2023-07-20 01:00:00|13625.4|13621.4|13625.4|13621.4|13630.1|13626.1|13616.1|13612.1|758
1689818400000|2023-07-20 02:00:00|13623.9|13619.9|13603.6|13599.6|13625.4|13621.4|13603.6|13599.6|831
1689822000000|2023-07-20 03:00:00|13600.4|13596.4|13606.7|13602.7|13609.8|13605.8|13597.3|13593.3|719
1689825600000|2023-07-20 04:00:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|281
1689829200000|2023-07-20 05:00:00|13603.6|13599.6|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|314
1689832800000|2023-07-20 06:00:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13597.3|13593.3|1168
1689836400000|2023-07-20 07:00:00|13606.7|13602.7|13575.4|13571.4|13628.6|13624.6|13569.2|13565.2|4033
1689840000000|2023-07-20 08:00:00|13578.6|13574.6|13584.8|13580.8|13592.6|13588.6|13566.1|13562.1|1736
1689843600000|2023-07-20 09:00:00|13581.7|13577.7|13575.4|13571.4|13591.1|13587.1|13572.3|13568.3|1212
1689847200000|2023-07-20 10:00:00|13578.6|13574.6|13584.8|13580.8|13600.4|13596.4|13575.4|13571.4|2876
1689850800000|2023-07-20 11:00:00|13581.7|13577.7|13603.6|13599.6|13616.1|13612.1|13578.6|13574.6|4030
1689854400000|2023-07-20 12:00:00|13606.7|13602.7|13562.9|13558.9|13606.7|13602.7|13544.2|13540.2|11051
1689858000000|2023-07-20 13:00:00|13559.8|13555.8|13525.4|13521.4|13569.2|13565.2|13509.8|13505.8|10409
1689861600000|2023-07-20 14:00:00|13531.7|13527.7|13491.1|13487.1|13533.3|13529.3|13486.4|13482.4|12268
1689865200000|2023-07-20 15:00:00|13489.5|13485.5|13462.9|13458.9|13491.1|13487.1|13456.7|13452.7|10498
1689868800000|2023-07-20 16:00:00|13459.8|13455.8|13434.8|13430.8|13472.3|13468.3|13434.8|13430.8|7857
1689872400000|2023-07-20 17:00:00|13437.9|13433.9|13469.2|13465.2|13472.3|13468.3|13428.6|13424.6|8499
1689876000000|2023-07-20 18:00:00|13472.3|13468.3|13469.2|13465.2|13484.8|13480.8|13466.1|13462.1|7690
1689879600000|2023-07-20 19:00:00|13472.3|13468.3|13481.7|13477.7|13484.8|13480.8|13462.9|13458.9|8309
1689883200000|2023-07-20 20:00:00|13478.6|13474.6|13470.8|13466.8|13481.7|13477.7|13462.9|13458.9|4313
1689890400000|2023-07-20 22:00:00|13467.6|13463.6|13475.4|13471.4|13478.6|13474.6|13466.1|13462.1|427
1689894000000|2023-07-20 23:00:00|13473.9|13469.9|13469.2|13465.2|13475.4|13471.4|13466.1|13462.1|439
1689897600000|2023-07-21 00:00:00|13472.3|13468.3|13487.9|13483.9|13491.1|13487.1|13472.3|13468.3|696
1689901200000|2023-07-21 01:00:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|475
1689904800000|2023-07-21 02:00:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|1005
1689908400000|2023-07-21 03:00:00|13484.8|13480.8|13481.7|13477.7|13487.9|13483.9|13478.6|13474.6|334
1689912000000|2023-07-21 04:00:00|13478.6|13474.6|13469.2|13465.2|13481.7|13477.7|13469.2|13465.2|333
1689915600000|2023-07-21 05:00:00|13472.3|13468.3|13487.9|13483.9|13489.5|13485.5|13472.3|13468.3|793
1689919200000|2023-07-21 06:00:00|13484.8|13480.8|13494.2|13490.2|13509.8|13505.8|13478.6|13474.6|2317
1689922800000|2023-07-21 07:00:00|13497.3|13493.3|13487.9|13483.9|13509.8|13505.8|13469.2|13465.2|2537
1689926400000|2023-07-21 08:00:00|13489.5|13485.5|13481.7|13477.7|13503.6|13499.6|13475.4|13471.4|1443
1689930000000|2023-07-21 09:00:00|13484.8|13480.8|13491.1|13487.1|13497.3|13493.3|13475.4|13471.4|1565
1689933600000|2023-07-21 10:00:00|13492.6|13488.6|13503.6|13499.6|13503.6|13499.6|13487.9|13483.9|1160
1689937200000|2023-07-21 11:00:00|13506.7|13502.7|13506.7|13502.7|13525.4|13521.4|13503.6|13499.6|2343
1689940800000|2023-07-21 12:00:00|13503.6|13499.6|13541.1|13537.1|13559.8|13555.8|13500.4|13496.4|10555
1689944400000|2023-07-21 13:00:00|13544.2|13540.2|13544.2|13540.2|13566.1|13562.1|13525.4|13521.4|7435
1689948000000|2023-07-21 14:00:00|13541.1|13537.1|13519.2|13515.2|13541.1|13537.1|13509.8|13505.8|5994
1689951600000|2023-07-21 15:00:00|13522.3|13518.3|13512.9|13508.9|13553.6|13549.6|13509.8|13505.8|7282
1689955200000|2023-07-21 16:00:00|13516.1|13512.1|13512.9|13508.9|13534.8|13530.8|13512.9|13508.9|4340
1689958800000|2023-07-21 17:00:00|13516.1|13512.1|13512.9|13508.9|13528.6|13524.6|13512.9|13508.9|4214
1689962400000|2023-07-21 18:00:00|13516.1|13512.1|13484.8|13480.8|13519.2|13515.2|13484.8|13480.8|3812
1689966000000|2023-07-21 19:00:00|13481.7|13477.7|13487.9|13483.9|13497.3|13493.3|13475.4|13471.4|4155
1689969600000|2023-07-21 20:00:00|13484.8|13480.8|13487.9|13483.9|13497.3|13493.3|13484.8|13480.8|2731
1690149600000|2023-07-23 22:00:00|13481.7|13477.7|13491.1|13487.1|13497.3|13493.3|13481.7|13477.7|332
1690153200000|2023-07-23 23:00:00|13487.9|13483.9|13475.4|13471.4|13491.1|13487.1|13472.3|13468.3|261
1690156800000|2023-07-24 00:00:00|13478.6|13474.6|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|237
1690160400000|2023-07-24 01:00:00|13475.4|13471.4|13469.2|13465.2|13481.7|13477.7|13469.2|13465.2|327
1690164000000|2023-07-24 02:00:00|13466.1|13462.1|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|440
1690167600000|2023-07-24 03:00:00|13475.4|13471.4|13469.2|13465.2|13475.4|13471.4|13466.1|13462.1|433
1690171200000|2023-07-24 04:00:00|13470.8|13466.8|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|202
1690174800000|2023-07-24 05:00:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|285
1690178400000|2023-07-24 06:00:00|13472.3|13468.3|13475.4|13471.4|13484.8|13480.8|13456.7|13452.7|1628
1690182000000|2023-07-24 07:00:00|13478.6|13474.6|13509.8|13505.8|13528.6|13524.6|13456.7|13452.7|3985
1690185600000|2023-07-24 08:00:00|13508.3|13504.3|13528.6|13524.6|13528.6|13524.6|13491.1|13487.1|1797
1690189200000|2023-07-24 09:00:00|13531.7|13527.7|13522.3|13518.3|13541.1|13537.1|13512.9|13508.9|1188
1690192800000|2023-07-24 10:00:00|13523.9|13519.9|13541.1|13537.1|13544.2|13540.2|13522.3|13518.3|1202
1690196400000|2023-07-24 11:00:00|13542.6|13538.6|13562.9|13558.9|13569.2|13565.2|13541.1|13537.1|2537
1690200000000|2023-07-24 12:00:00|13566.1|13562.1|13531.7|13527.7|13575.4|13571.4|13516.1|13512.1|7179
1690203600000|2023-07-24 13:00:00|13530.1|13526.1|13506.7|13502.7|13537.9|13533.9|13462.9|13458.9|9133
1690207200000|2023-07-24 14:00:00|13509.8|13505.8|13462.9|13458.9|13525.4|13521.4|13459.8|13455.8|10311
1690210800000|2023-07-24 15:00:00|13466.1|13462.1|13462.9|13458.9|13475.4|13471.4|13448.9|13444.9|6468
1690214400000|2023-07-24 16:00:00|13459.8|13455.8|13466.1|13462.1|13469.2|13465.2|13434.8|13430.8|6234
1690218000000|2023-07-24 17:00:00|13464.5|13460.5|13456.7|13452.7|13475.4|13471.4|13447.3|13443.3|4963
1690221600000|2023-07-24 18:00:00|13459.8|13455.8|13456.7|13452.7|13466.1|13462.1|13447.3|13443.3|4163
1690225200000|2023-07-24 19:00:00|13455.1|13451.1|13437.9|13433.9|13462.9|13458.9|13428.6|13424.6|5746
1690228800000|2023-07-24 20:00:00|13434.8|13430.8|13441.1|13437.1|13444.2|13440.2|13425.4|13421.4|4667
1690236000000|2023-07-24 22:00:00|13437.9|13433.9|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|184
1690239600000|2023-07-24 23:00:00|13441.1|13437.1|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|415
1690243200000|2023-07-25 00:00:00|13444.2|13440.2|13434.8|13430.8|13453.6|13449.6|13431.7|13427.7|778
1690246800000|2023-07-25 01:00:00|13437.9|13433.9|13459.8|13455.8|13462.9|13458.9|13437.9|13433.9|742
1690250400000|2023-07-25 02:00:00|13462.9|13458.9|13453.6|13449.6|13462.9|13458.9|13453.6|13449.6|455
1690254000000|2023-07-25 03:00:00|13452|13448|13447.3|13443.3|13452|13448|13441.1|13437.1|637
1690257600000|2023-07-25 04:00:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|351
1690261200000|2023-07-25 05:00:00|13447.3|13443.3|13428.6|13424.6|13447.3|13443.3|13425.4|13421.4|632
1690264800000|2023-07-25 06:00:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13406.7|13402.7|1740
1690268400000|2023-07-25 07:00:00|13425.4|13421.4|13428.6|13424.6|13434.8|13430.8|13409.8|13405.8|1339
1690272000000|2023-07-25 08:00:00|13431.7|13427.7|13400.4|13396.4|13447.3|13443.3|13397.3|13393.3|2742
1690275600000|2023-07-25 09:00:00|13403.6|13399.6|13394.2|13390.2|13409.8|13405.8|13387.9|13383.9|1714
1690279200000|2023-07-25 10:00:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13381.7|13377.7|1551
1690282800000|2023-07-25 11:00:00|13394.2|13390.2|13400.4|13396.4|13400.4|13396.4|13375.4|13371.4|2123
1690286400000|2023-07-25 12:00:00|13397.3|13393.3|13397.3|13393.3|13406.7|13402.7|13378.6|13374.6|8370
1690290000000|2023-07-25 13:00:00|13394.2|13390.2|13409.8|13405.8|13431.7|13427.7|13359.8|13355.8|9984
1690293600000|2023-07-25 14:00:00|13406.7|13402.7|13419.2|13415.2|13434.8|13430.8|13381.7|13377.7|8875
1690297200000|2023-07-25 15:00:00|13422.3|13418.3|13437.9|13433.9|13453.6|13449.6|13400.4|13396.4|7838
1690300800000|2023-07-25 16:00:00|13441.1|13437.1|13412.9|13408.9|13444.2|13440.2|13403.6|13399.6|4530
1690304400000|2023-07-25 17:00:00|13414.5|13410.5|13403.6|13399.6|13428.6|13424.6|13403.6|13399.6|3389
1690308000000|2023-07-25 18:00:00|13400.4|13396.4|13378.6|13374.6|13406.7|13402.7|13372.3|13368.3|6201
1690311600000|2023-07-25 19:00:00|13375.4|13371.4|13406.7|13402.7|13412.9|13408.9|13375.4|13371.4|5990
1690315200000|2023-07-25 20:00:00|13403.6|13399.6|13422.3|13418.3|13434.8|13430.8|13403.6|13399.6|5988
1690322400000|2023-07-25 22:00:00|13419.2|13415.2|13406.7|13402.7|13422.3|13418.3|13406.7|13402.7|458
1690326000000|2023-07-25 23:00:00|13408.3|13404.3|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|176
1690329600000|2023-07-26 00:00:00|13402|13398|13400.4|13396.4|13406.7|13402.7|13394.2|13390.2|329
1690333200000|2023-07-26 01:00:00|13398.9|13394.9|13403.6|13399.6|13422.3|13418.3|13397.3|13393.3|1171
1690336800000|2023-07-26 02:00:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|446
1690340400000|2023-07-26 03:00:00|13400.4|13396.4|13412.9|13408.9|13416.1|13412.1|13400.4|13396.4|389
1690344000000|2023-07-26 04:00:00|13409.8|13405.8|13409.8|13405.8|13416.1|13412.1|13403.6|13399.6|766
1690347600000|2023-07-26 05:00:00|13406.7|13402.7|13419.2|13415.2|13422.3|13418.3|13400.4|13396.4|968
1690351200000|2023-07-26 06:00:00|13417.6|13413.6|13422.3|13418.3|13422.3|13418.3|13403.6|13399.6|1511
1690354800000|2023-07-26 07:00:00|13419.2|13415.2|13400.4|13396.4|13422.3|13418.3|13387.9|13383.9|2054
1690358400000|2023-07-26 08:00:00|13402|13398|13403.6|13399.6|13419.2|13415.2|13397.3|13393.3|2018
1690362000000|2023-07-26 09:00:00|13400.4|13396.4|13400.4|13396.4|13416.1|13412.1|13397.3|13393.3|880
1690365600000|2023-07-26 10:00:00|13403.6|13399.6|13391.1|13387.1|13403.6|13399.6|13381.7|13377.7|1329
1690369200000|2023-07-26 11:00:00|13387.9|13383.9|13403.6|13399.6|13406.7|13402.7|13387.9|13383.9|2038
1690372800000|2023-07-26 12:00:00|13400.4|13396.4|13462.9|13458.9|13475.4|13471.4|13381.7|13377.7|7892
1690376400000|2023-07-26 13:00:00|13459.8|13455.8|13412.9|13408.9|13478.6|13474.6|13406.7|13402.7|8661
1690380000000|2023-07-26 14:00:00|13416.1|13412.1|13434.8|13430.8|13450.4|13446.4|13412.9|13408.9|6772
1690383600000|2023-07-26 15:00:00|13437.9|13433.9|13428.6|13424.6|13447.3|13443.3|13419.2|13415.2|6433
1690387200000|2023-07-26 16:00:00|13431.7|13427.7|13400.4|13396.4|13437.9|13433.9|13391.1|13387.1|5184
1690390800000|2023-07-26 17:00:00|13397.3|13393.3|13397.3|13393.3|13416.1|13412.1|13378.6|13374.6|5184
1690394400000|2023-07-26 18:00:00|13398.9|13394.9|13431.7|13427.7|13450.4|13446.4|13372.3|13368.3|12676
1690398000000|2023-07-26 19:00:00|13434.8|13430.8|13419.2|13415.2|13434.8|13430.8|13406.7|13402.7|11762
1690401600000|2023-07-26 20:00:00|13416.1|13412.1|13406.7|13402.7|13416.1|13412.1|13391.1|13387.1|4666
1690408800000|2023-07-26 22:00:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|258
1690412400000|2023-07-26 23:00:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13383.3|13379.3|624
1690416000000|2023-07-27 00:00:00|13403.6|13399.6|13414.5|13410.5|13419.2|13415.2|13403.6|13399.6|502
1690419600000|2023-07-27 01:00:00|13416.1|13412.1|13422.3|13418.3|13422.3|13418.3|13409.8|13405.8|1006
1690423200000|2023-07-27 02:00:00|13423.9|13419.9|13416.1|13412.1|13428.6|13424.6|13412.9|13408.9|712
1690426800000|2023-07-27 03:00:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|200
1690430400000|2023-07-27 04:00:00|13420.8|13416.8|13409.8|13405.8|13422.3|13418.3|13403.6|13399.6|728
1690434000000|2023-07-27 05:00:00|13412.9|13408.9|13414.5|13410.5|13416.1|13412.1|13403.6|13399.6|536
1690437600000|2023-07-27 06:00:00|13416.1|13412.1|13431.7|13427.7|13444.2|13440.2|13412.9|13408.9|2369
1690441200000|2023-07-27 07:00:00|13428.6|13424.6|13381.7|13377.7|13428.6|13424.6|13378.6|13374.6|2247
1690444800000|2023-07-27 08:00:00|13384.8|13380.8|13372.3|13368.3|13391.1|13387.1|13372.3|13368.3|2149
1690448400000|2023-07-27 09:00:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13356.7|13352.7|1564
1690452000000|2023-07-27 10:00:00|13381.7|13377.7|13381.7|13377.7|13394.2|13390.2|13372.3|13368.3|1177
1690455600000|2023-07-27 11:00:00|13378.6|13374.6|13375.4|13371.4|13394.2|13390.2|13369.2|13365.2|2023
1690459200000|2023-07-27 12:00:00|13372.3|13368.3|13334.8|13330.8|13412.9|13408.9|13312.9|13308.9|15334
1690462800000|2023-07-27 13:00:00|13331.7|13327.7|13334.8|13330.8|13375.4|13371.4|13328.6|13324.6|14173
1690466400000|2023-07-27 14:00:00|13331.7|13327.7|13250.4|13246.4|13334.8|13330.8|13247.3|13243.3|14901
1690470000000|2023-07-27 15:00:00|13253.6|13249.6|13266.1|13262.1|13275.4|13271.4|13247.3|13243.3|10940
1690473600000|2023-07-27 16:00:00|13269.2|13265.2|13255.1|13251.1|13275.4|13271.4|13244.2|13240.2|5304
1690477200000|2023-07-27 17:00:00|13256.7|13252.7|13194.2|13190.2|13261.4|13257.4|13175.4|13171.4|15821
1690480800000|2023-07-27 18:00:00|13191.1|13187.1|13131.7|13127.7|13200.4|13196.4|13109.8|13105.8|15239
1690484400000|2023-07-27 19:00:00|13134.8|13130.8|13162.9|13158.9|13172.3|13168.3|13122.3|13118.3|13870
1690488000000|2023-07-27 20:00:00|13159.8|13155.8|13172.3|13168.3|13178.6|13174.6|13150.4|13146.4|9046
1690495200000|2023-07-27 22:00:00|13175.4|13171.4|13181.7|13177.7|13184.8|13180.8|13175.4|13171.4|445
1690498800000|2023-07-27 23:00:00|13178.6|13174.6|13141.1|13137.1|13178.6|13174.6|13139.5|13135.5|1590
1690502400000|2023-07-28 00:00:00|13142.6|13138.6|13166.1|13162.1|13172.3|13168.3|13142.6|13138.6|2235
1690506000000|2023-07-28 01:00:00|13167.6|13163.6|13187.9|13183.9|13187.9|13183.9|13156.7|13152.7|1960
1690509600000|2023-07-28 02:00:00|13186.4|13182.4|13184.8|13180.8|13194.2|13190.2|13172.3|13168.3|1703
1690513200000|2023-07-28 03:00:00|13181.7|13177.7|13150.4|13146.4|13216.1|13212.1|13137.9|13133.9|4959
1690516800000|2023-07-28 04:00:00|13153.6|13149.6|13150.4|13146.4|13159.8|13155.8|13103.6|13099.6|3898
1690520400000|2023-07-28 05:00:00|13153.6|13149.6|13178.6|13174.6|13194.2|13190.2|13150.4|13146.4|3023
1690524000000|2023-07-28 06:00:00|13181.7|13177.7|13091.1|13087.1|13184.8|13180.8|13081.7|13077.7|4674
1690527600000|2023-07-28 07:00:00|13078.6|13074.6|13103.6|13099.6|13131.7|13127.7|13072.3|13068.3|4518
1690531200000|2023-07-28 08:00:00|13105.1|13101.1|13134.8|13130.8|13141.1|13137.1|13091.1|13087.1|3910
1690534800000|2023-07-28 09:00:00|13133.3|13129.3|13172.3|13168.3|13175.4|13171.4|13125.4|13121.4|2474
1690538400000|2023-07-28 10:00:00|13169.2|13165.2|13175.4|13171.4|13191.1|13187.1|13162.9|13158.9|2011
1690542000000|2023-07-28 11:00:00|13172.3|13168.3|13206.7|13202.7|13214.5|13210.5|13172.3|13168.3|3911
1690545600000|2023-07-28 12:00:00|13209.8|13205.8|13194.2|13190.2|13244.2|13240.2|13178.6|13174.6|14116
1690549200000|2023-07-28 13:00:00|13191.1|13187.1|13178.6|13174.6|13197.3|13193.3|13131.7|13127.7|14392
1690552800000|2023-07-28 14:00:00|13180.1|13176.1|13203.6|13199.6|13228.6|13224.6|13178.6|13174.6|11356
1690556400000|2023-07-28 15:00:00|13202|13198|13200.4|13196.4|13219.2|13215.2|13197.3|13193.3|6049
1690560000000|2023-07-28 16:00:00|13203.6|13199.6|13194.2|13190.2|13216.1|13212.1|13194.2|13190.2|4766
1690563600000|2023-07-28 17:00:00|13197.3|13193.3|13197.3|13193.3|13198.9|13194.9|13181.7|13177.7|3432
1690567200000|2023-07-28 18:00:00|13200.4|13196.4|13197.3|13193.3|13209.8|13205.8|13191.1|13187.1|5922
1690570800000|2023-07-28 19:00:00|13195.8|13191.8|13216.1|13212.1|13219.2|13215.2|13191.1|13187.1|5928
1690574400000|2023-07-28 20:00:00|13212.9|13208.9|13225.4|13221.4|13228.6|13224.6|13212.9|13208.9|3876
1690754400000|2023-07-30 22:00:00|13222.3|13218.3|13216.1|13212.1|13225.4|13221.4|13212.9|13208.9|630
1690758000000|2023-07-30 23:00:00|13219.2|13215.2|13203.6|13199.6|13219.2|13215.2|13202|13198|381
1690761600000|2023-07-31 00:00:00|13206.7|13202.7|13178.6|13174.6|13206.7|13202.7|13172.3|13168.3|1026
1690765200000|2023-07-31 01:00:00|13175.4|13171.4|13181.7|13177.7|13194.2|13190.2|13169.2|13165.2|985
1690768800000|2023-07-31 02:00:00|13184.8|13180.8|13178.6|13174.6|13184.8|13180.8|13175.4|13171.4|472
1690772400000|2023-07-31 03:00:00|13181.7|13177.7|13169.2|13165.2|13184.8|13180.8|13166.1|13162.1|684
1690776000000|2023-07-31 04:00:00|13166.1|13162.1|13169.2|13165.2|13169.2|13165.2|13162.9|13158.9|465
1690779600000|2023-07-31 05:00:00|13166.1|13162.1|13166.1|13162.1|13172.3|13168.3|13156.7|13152.7|732
1690783200000|2023-07-31 06:00:00|13169.2|13165.2|13162.9|13158.9|13181.7|13177.7|13153.6|13149.6|1477
1690786800000|2023-07-31 07:00:00|13159.8|13155.8|13169.2|13165.2|13181.7|13177.7|13147.3|13143.3|2210
1690790400000|2023-07-31 08:00:00|13172.3|13168.3|13184.8|13180.8|13200.4|13196.4|13172.3|13168.3|1499
1690794000000|2023-07-31 09:00:00|13181.7|13177.7|13172.3|13168.3|13194.2|13190.2|13169.2|13165.2|1873
1690797600000|2023-07-31 10:00:00|13175.4|13171.4|13197.3|13193.3|13200.4|13196.4|13172.3|13168.3|1175
1690801200000|2023-07-31 11:00:00|13195.8|13191.8|13219.2|13215.2|13222.3|13218.3|13191.1|13187.1|2561
1690804800000|2023-07-31 12:00:00|13216.1|13212.1|13212.9|13208.9|13228.6|13224.6|13197.3|13193.3|5744
1690808400000|2023-07-31 13:00:00|13209.8|13205.8|13253.6|13249.6|13259.8|13255.8|13172.3|13168.3|9013
1690812000000|2023-07-31 14:00:00|13250.4|13246.4|13225.4|13221.4|13259.8|13255.8|13216.1|13212.1|9481
1690815600000|2023-07-31 15:00:00|13228.6|13224.6|13250.4|13246.4|13266.1|13262.1|13222.3|13218.3|10088
1690819200000|2023-07-31 16:00:00|13253.6|13249.6|13278.6|13274.6|13278.6|13274.6|13247.3|13243.3|5430
1690822800000|2023-07-31 17:00:00|13281.7|13277.7|13266.1|13262.1|13281.7|13277.7|13259.8|13255.8|4025
1690826400000|2023-07-31 18:00:00|13269.2|13265.2|13225.4|13221.4|13272.3|13268.3|13219.2|13215.2|11708
1690830000000|2023-07-31 19:00:00|13222.3|13218.3|13262.9|13258.9|13262.9|13258.9|13200.4|13196.4|36609
1690833600000|2023-07-31 20:00:00|13259.8|13255.8|13241.1|13237.1|13262.9|13258.9|13225.4|13221.4|18331
1690840800000|2023-07-31 22:00:00|13237.9|13233.9|13237.9|13233.9|13244.2|13240.2|13231.7|13227.7|283
1690844400000|2023-07-31 23:00:00|13239.5|13235.5|13241.1|13237.1|13241.1|13237.1|13228.6|13224.6|337
1690848000000|2023-08-01 00:00:00|13237.9|13233.9|13234.8|13230.8|13250.4|13246.4|13234.8|13230.8|1065
1690851600000|2023-08-01 01:00:00|13237.9|13233.9|13239.5|13235.5|13244.2|13240.2|13231.7|13227.7|807
1690855200000|2023-08-01 02:00:00|13241.1|13237.1|13234.8|13230.8|13241.1|13237.1|13234.8|13230.8|669
1690858800000|2023-08-01 03:00:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13228.6|13224.6|612
1690862400000|2023-08-01 04:00:00|13234.8|13230.8|13237.9|13233.9|13244.2|13240.2|13228.6|13224.6|939
1690866000000|2023-08-01 05:00:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13234.8|13230.8|546
1690869600000|2023-08-01 06:00:00|13237.9|13233.9|13250.4|13246.4|13253.6|13249.6|13234.8|13230.8|935
1690873200000|2023-08-01 07:00:00|13248.9|13244.9|13216.1|13212.1|13250.4|13246.4|13209.8|13205.8|2523
1690876800000|2023-08-01 08:00:00|13214.5|13210.5|13216.1|13212.1|13219.2|13215.2|13200.4|13196.4|2126
1690880400000|2023-08-01 09:00:00|13214.5|13210.5|13231.7|13227.7|13241.1|13237.1|13203.6|13199.6|1631
1690884000000|2023-08-01 10:00:00|13233.3|13229.3|13225.4|13221.4|13234.8|13230.8|13216.1|13212.1|1472
1690887600000|2023-08-01 11:00:00|13222.3|13218.3|13178.6|13174.6|13222.3|13218.3|13178.6|13174.6|5594
1690891200000|2023-08-01 12:00:00|13180.1|13176.1|13119.2|13115.2|13181.7|13177.7|13109.8|13105.8|11469
1690894800000|2023-08-01 13:00:00|13112.9|13108.9|13106.7|13102.7|13134.8|13130.8|13098.9|13094.9|9497
1690898400000|2023-08-01 14:00:00|13108.3|13104.3|13069.2|13065.2|13141.1|13137.1|13053.6|13049.6|16629
1690902000000|2023-08-01 15:00:00|13066.1|13062.1|13044.2|13040.2|13066.1|13062.1|13031.7|13027.7|8992
1690905600000|2023-08-01 16:00:00|13041.1|13037.1|13028.6|13024.6|13047.3|13043.3|13009.8|13005.8|6702
1690909200000|2023-08-01 17:00:00|13031.7|13027.7|13022.3|13018.3|13034.8|13030.8|13012.9|13008.9|5492
1690912800000|2023-08-01 18:00:00|13025.4|13021.4|13028.6|13024.6|13047.3|13043.3|13022.3|13018.3|7286
1690916400000|2023-08-01 19:00:00|13025.4|13021.4|13041.1|13037.1|13047.3|13043.3|13022.3|13018.3|14411
1690920000000|2023-08-01 20:00:00|13044.2|13040.2|13053.6|13049.6|13056.7|13052.7|13031.7|13027.7|7768
1690927200000|2023-08-01 22:00:00|13044.2|13040.2|13044.2|13040.2|13069.2|13065.2|13037.9|13033.9|1783
1690930800000|2023-08-01 23:00:00|13041.1|13037.1|13059.8|13055.8|13062.9|13058.9|13037.9|13033.9|700
1690934400000|2023-08-02 00:00:00|13062.9|13058.9|13066.1|13062.1|13069.2|13065.2|13047.3|13043.3|1390
1690938000000|2023-08-02 01:00:00|13069.2|13065.2|13044.2|13040.2|13072.3|13068.3|13044.2|13040.2|1217
1690941600000|2023-08-02 02:00:00|13045.8|13041.8|13044.2|13040.2|13050.4|13046.4|13036.4|13032.4|889
1690945200000|2023-08-02 03:00:00|13041.1|13037.1|13037.9|13033.9|13047.3|13043.3|13034.8|13030.8|710
1690948800000|2023-08-02 04:00:00|13034.8|13030.8|13041.1|13037.1|13041.1|13037.1|13031.7|13027.7|702
1690952400000|2023-08-02 05:00:00|13044.2|13040.2|13047.3|13043.3|13056.7|13052.7|13041.1|13037.1|1063
1690956000000|2023-08-02 06:00:00|13050.4|13046.4|13053.6|13049.6|13066.1|13062.1|13044.2|13040.2|2295
1690959600000|2023-08-02 07:00:00|13050.4|13046.4|13016.1|13012.1|13050.4|13046.4|13012.9|13008.9|3617
1690963200000|2023-08-02 08:00:00|13017.6|13013.6|13019.2|13015.2|13034.8|13030.8|13012.9|13008.9|4275
1690966800000|2023-08-02 09:00:00|13016.1|13012.1|13025.4|13021.4|13028.6|13024.6|13003.6|12999.6|2305
1690970400000|2023-08-02 10:00:00|13022.3|13018.3|13037.9|13033.9|13041.1|13037.1|13022.3|13018.3|2607
1690974000000|2023-08-02 11:00:00|13041.1|13037.1|13031.7|13027.7|13050.4|13046.4|13031.7|13027.7|3612
1690977600000|2023-08-02 12:00:00|13033.3|13029.3|12941.1|12937.1|13050.4|13046.4|12941.1|12937.1|20317
1690981200000|2023-08-02 13:00:00|12937.9|12933.9|12884.8|12880.8|12944.2|12940.2|12875.4|12871.4|22416
1690984800000|2023-08-02 14:00:00|12883.3|12879.3|12831.7|12827.7|12884.8|12880.8|12819.2|12815.2|17917
1690988400000|2023-08-02 15:00:00|12828.6|12824.6|12872.3|12868.3|12881.7|12877.7|12816.1|12812.1|14912
1690992000000|2023-08-02 16:00:00|12869.2|12865.2|12869.2|12865.2|12900.4|12896.4|12862.9|12858.9|10741
1690995600000|2023-08-02 17:00:00|12872.3|12868.3|12903.6|12899.6|12919.2|12915.2|12862.9|12858.9|10538
1690999200000|2023-08-02 18:00:00|12902|12898|12903.6|12899.6|12912.9|12908.9|12881.7|12877.7|7753
1691002800000|2023-08-02 19:00:00|12906.7|12902.7|12903.6|12899.6|12919.2|12915.2|12897.3|12893.3|9457
1691006400000|2023-08-02 20:00:00|12900.4|12896.4|12878.6|12874.6|12906.7|12902.7|12856.7|12852.7|9012
1691013600000|2023-08-02 22:00:00|12881.7|12877.7|12869.2|12865.2|12887.9|12883.9|12869.2|12865.2|514
1691017200000|2023-08-02 23:00:00|12866.1|12862.1|12872.3|12868.3|12878.6|12874.6|12859.8|12855.8|617
1691020800000|2023-08-03 00:00:00|12875.4|12871.4|12862.9|12858.9|12881.7|12877.7|12847.3|12843.3|1477
1691024400000|2023-08-03 01:00:00|12861.4|12857.4|12847.3|12843.3|12869.2|12865.2|12841.1|12837.1|1143
1691028000000|2023-08-03 02:00:00|12850.4|12846.4|12819.2|12815.2|12850.4|12846.4|12816.1|12812.1|1795
1691031600000|2023-08-03 03:00:00|12822.3|12818.3|12816.1|12812.1|12825.4|12821.4|12800.4|12796.4|1585
1691035200000|2023-08-03 04:00:00|12819.2|12815.2|12787.9|12783.9|12819.2|12815.2|12787.9|12783.9|1741
1691038800000|2023-08-03 05:00:00|12784.8|12780.8|12747.3|12743.3|12784.8|12780.8|12725.4|12721.4|4261
1691042400000|2023-08-03 06:00:00|12745.8|12741.8|12709.8|12705.8|12755.1|12751.1|12706.7|12702.7|4427
1691046000000|2023-08-03 07:00:00|12711.4|12707.4|12687.9|12683.9|12716.1|12712.1|12662.9|12658.9|8022
1691049600000|2023-08-03 08:00:00|12691.1|12687.1|12725.4|12721.4|12728.6|12724.6|12681.7|12677.7|3893
1691053200000|2023-08-03 09:00:00|12727|12723|12737.9|12733.9|12748.9|12744.9|12717.6|12713.6|3416
1691056800000|2023-08-03 10:00:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|310
1691060400000|2023-08-03 11:00:00|12731.7|12727.7|12731.7|12727.7|12756.7|12752.7|12712.9|12708.9|6950
1691064000000|2023-08-03 12:00:00|12728.6|12724.6|12678.6|12674.6|12750.4|12746.4|12659.8|12655.8|18249
1691067600000|2023-08-03 13:00:00|12675.4|12671.4|12625.4|12621.4|12694.2|12690.2|12612.9|12608.9|22282
1691071200000|2023-08-03 14:00:00|12631.7|12627.7|12594.2|12590.2|12666.1|12662.1|12566.1|12562.1|36091
1691074800000|2023-08-03 15:00:00|12597.3|12593.3|12581.7|12577.7|12659.8|12655.8|12581.7|12577.7|17784
1691078400000|2023-08-03 16:00:00|12584.8|12580.8|12641.1|12637.1|12644.2|12640.2|12584.8|12580.8|9941
1691082000000|2023-08-03 17:00:00|12644.2|12640.2|12609.8|12605.8|12644.2|12640.2|12597.3|12593.3|7026
1691085600000|2023-08-03 18:00:00|12612.9|12608.9|12612.9|12608.9|12630.1|12626.1|12600.4|12596.4|8949
1691089200000|2023-08-03 19:00:00|12609.8|12605.8|12616.1|12612.1|12622.3|12618.3|12600.4|12596.4|11210
1691092800000|2023-08-03 20:00:00|12612.9|12608.9|12637.9|12633.9|12641.1|12637.1|12609.8|12605.8|11691
1691100000000|2023-08-03 22:00:00|12634.8|12630.8|12628.6|12624.6|12637.9|12633.9|12625.4|12621.4|356
1691103600000|2023-08-03 23:00:00|12625.4|12621.4|12622.3|12618.3|12637.9|12633.9|12619.2|12615.2|471
1691107200000|2023-08-04 00:00:00|12619.2|12615.2|12619.2|12615.2|12631.7|12627.7|12612.9|12608.9|977
1691110800000|2023-08-04 01:00:00|12616.1|12612.1|12684.8|12680.8|12684.8|12680.8|12616.1|12612.1|4218
1691114400000|2023-08-04 02:00:00|12683.3|12679.3|12678.6|12674.6|12706.7|12702.7|12678.6|12674.6|1968
1691118000000|2023-08-04 03:00:00|12675.4|12671.4|12672.3|12668.3|12684.8|12680.8|12669.2|12665.2|1402
1691121600000|2023-08-04 04:00:00|12675.4|12671.4|12666.1|12662.1|12675.4|12671.4|12662.9|12658.9|1138
1691125200000|2023-08-04 05:00:00|12669.2|12665.2|12669.2|12665.2|12678.6|12674.6|12662.9|12658.9|1506
1691128800000|2023-08-04 06:00:00|12662.9|12658.9|12644.2|12640.2|12662.9|12658.9|12644.2|12640.2|2312
1691132400000|2023-08-04 07:00:00|12647.3|12643.3|12656.7|12652.7|12659.8|12655.8|12634.8|12630.8|4296
1691136000000|2023-08-04 08:00:00|12659.8|12655.8|12659.8|12655.8|12669.2|12665.2|12641.1|12637.1|2296
1691139600000|2023-08-04 09:00:00|12656.7|12652.7|12653.6|12649.6|12675.4|12671.4|12641.1|12637.1|3331
1691143200000|2023-08-04 10:00:00|12650.4|12646.4|12650.4|12646.4|12656.7|12652.7|12637.9|12633.9|2567
1691146800000|2023-08-04 11:00:00|12653.6|12649.6|12659.8|12655.8|12669.2|12665.2|12647.3|12643.3|3867
1691150400000|2023-08-04 12:00:00|12658.3|12654.3|12653.6|12649.6|12686.4|12682.4|12587.9|12583.9|22597
1691154000000|2023-08-04 13:00:00|12650.4|12646.4|12703.6|12699.6|12734.8|12730.8|12631.7|12627.7|27357
1691157600000|2023-08-04 14:00:00|12706.7|12702.7|12744.2|12740.2|12775.4|12771.4|12703.6|12699.6|18508
1691161200000|2023-08-04 15:00:00|12741.1|12737.1|12787.9|12783.9|12812.9|12808.9|12734.8|12730.8|12296
1691164800000|2023-08-04 16:00:00|12784.8|12780.8|12812.9|12808.9|12816.1|12812.1|12781.7|12777.7|5990
1691168400000|2023-08-04 17:00:00|12816.1|12812.1|12803.6|12799.6|12816.1|12812.1|12784.8|12780.8|4215
1691172000000|2023-08-04 18:00:00|12806.7|12802.7|12806.7|12802.7|12812.9|12808.9|12787.9|12783.9|7483
1691175600000|2023-08-04 19:00:00|12808.3|12804.3|12819.2|12815.2|12837.9|12833.9|12806.7|12802.7|11601
1691179200000|2023-08-04 20:00:00|12816.1|12812.1|12828.6|12824.6|12834.8|12830.8|12812.9|12808.9|4681
1691359200000|2023-08-06 22:00:00|12806.7|12802.7|12791.1|12787.1|12806.7|12802.7|12787.9|12783.9|1030
1691362800000|2023-08-06 23:00:00|12792.6|12788.6|12819.2|12815.2|12822.3|12818.3|12787.9|12783.9|701
1691366400000|2023-08-07 00:00:00|12816.1|12812.1|12822.3|12818.3|12831.7|12827.7|12812.9|12808.9|1562
1691370000000|2023-08-07 01:00:00|12819.2|12815.2|12812.9|12808.9|12822.3|12818.3|12806.7|12802.7|1399
1691373600000|2023-08-07 02:00:00|12809.8|12805.8|12825.4|12821.4|12828.6|12824.6|12809.8|12805.8|894
1691377200000|2023-08-07 03:00:00|12823.9|12819.9|12809.8|12805.8|12825.4|12821.4|12809.8|12805.8|579
1691380800000|2023-08-07 04:00:00|12812.9|12808.9|12825.4|12821.4|12825.4|12821.4|12809.8|12805.8|605
1691384400000|2023-08-07 05:00:00|12828.6|12824.6|12816.1|12812.1|12837.9|12833.9|12816.1|12812.1|649
1691388000000|2023-08-07 06:00:00|12817.6|12813.6|12775.4|12771.4|12819.2|12815.2|12769.2|12765.2|2506
1691391600000|2023-08-07 07:00:00|12778.6|12774.6|12744.2|12740.2|12787.9|12783.9|12734.8|12730.8|5378
1691395200000|2023-08-07 08:00:00|12747.3|12743.3|12737.9|12733.9|12750.4|12746.4|12725.4|12721.4|1915
1691398800000|2023-08-07 09:00:00|12741.1|12737.1|12716.1|12712.1|12741.1|12737.1|12714.5|12710.5|1852
1691402400000|2023-08-07 10:00:00|12712.9|12708.9|12691.1|12687.1|12716.1|12712.1|12675.4|12671.4|3910
1691406000000|2023-08-07 11:00:00|12689.5|12685.5|12712.9|12708.9|12716.1|12712.1|12687.9|12683.9|3235
1691409600000|2023-08-07 12:00:00|12709.8|12705.8|12769.2|12765.2|12772.3|12768.3|12678.6|12674.6|9457
1691413200000|2023-08-07 13:00:00|12772.3|12768.3|12744.2|12740.2|12775.4|12771.4|12744.2|12740.2|10299
1691416800000|2023-08-07 14:00:00|12741.1|12737.1|12703.6|12699.6|12766.1|12762.1|12697.3|12693.3|11250
1691420400000|2023-08-07 15:00:00|12700.4|12696.4|12689.5|12685.5|12747.3|12743.3|12687.9|12683.9|6974
1691424000000|2023-08-07 16:00:00|12687.9|12683.9|12709.8|12705.8|12716.1|12712.1|12687.9|12683.9|7149
1691427600000|2023-08-07 17:00:00|12706.7|12702.7|12719.2|12715.2|12722.3|12718.3|12706.7|12702.7|5029
1691431200000|2023-08-07 18:00:00|12722.3|12718.3|12725.4|12721.4|12741.1|12737.1|12722.3|12718.3|6268
1691434800000|2023-08-07 19:00:00|12722.3|12718.3|12703.6|12699.6|12725.4|12721.4|12700.4|12696.4|7173
1691438400000|2023-08-07 20:00:00|12706.7|12702.7|12694.2|12690.2|12706.7|12702.7|12681.7|12677.7|4721
1691445600000|2023-08-07 22:00:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12694.2|12690.2|253
1691449200000|2023-08-07 23:00:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12700.4|12696.4|381
1691452800000|2023-08-08 00:00:00|12706.7|12702.7|12731.7|12727.7|12737.9|12733.9|12706.7|12702.7|1666
1691456400000|2023-08-08 01:00:00|12730.1|12726.1|12766.1|12762.1|12773.9|12769.9|12728.6|12724.6|2293
1691460000000|2023-08-08 02:00:00|12769.2|12765.2|12778.6|12774.6|12787.9|12783.9|12766.1|12762.1|1239
1691463600000|2023-08-08 03:00:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12769.2|12765.2|568
1691467200000|2023-08-08 04:00:00|12781.7|12777.7|12803.6|12799.6|12803.6|12799.6|12778.6|12774.6|1227
1691470800000|2023-08-08 05:00:00|12802|12798|12825.4|12821.4|12831.7|12827.7|12797.3|12793.3|1529
1691474400000|2023-08-08 06:00:00|12823.9|12819.9|12856.7|12852.7|12872.3|12868.3|12823.9|12819.9|3925
1691478000000|2023-08-08 07:00:00|12859.8|12855.8|12869.2|12865.2|12900.4|12896.4|12850.4|12846.4|5732
1691481600000|2023-08-08 08:00:00|12872.3|12868.3|12869.2|12865.2|12887.9|12883.9|12859.8|12855.8|3556
1691485200000|2023-08-08 09:00:00|12866.1|12862.1|12906.7|12902.7|12916.1|12912.1|12866.1|12862.1|5080
1691488800000|2023-08-08 10:00:00|12903.6|12899.6|12881.7|12877.7|12912.9|12908.9|12881.7|12877.7|3756
1691492400000|2023-08-08 11:00:00|12878.6|12874.6|12887.9|12883.9|12922.3|12918.3|12875.4|12871.4|5483
1691496000000|2023-08-08 12:00:00|12891.1|12887.1|12900.4|12896.4|12937.9|12933.9|12875.4|12871.4|11283
1691499600000|2023-08-08 13:00:00|12903.6|12899.6|12897.3|12893.3|12925.4|12921.4|12844.2|12840.2|16054
1691503200000|2023-08-08 14:00:00|12894.2|12890.2|12872.3|12868.3|12903.6|12899.6|12869.2|12865.2|9469
1691506800000|2023-08-08 15:00:00|12873.9|12869.9|12878.6|12874.6|12881.7|12877.7|12837.9|12833.9|7116
1691510400000|2023-08-08 16:00:00|12877|12873|12859.8|12855.8|12878.6|12874.6|12850.4|12846.4|5272
1691514000000|2023-08-08 17:00:00|12858.3|12854.3|12828.6|12824.6|12872.3|12868.3|12825.4|12821.4|7846
1691517600000|2023-08-08 18:00:00|12825.4|12821.4|12834.8|12830.8|12837.9|12833.9|12806.7|12802.7|7397
1691521200000|2023-08-08 19:00:00|12831.7|12827.7|12837.9|12833.9|12853.6|12849.6|12831.7|12827.7|5761
1691524800000|2023-08-08 20:00:00|12834.8|12830.8|12819.2|12815.2|12847.3|12843.3|12816.1|12812.1|6431
1691532000000|2023-08-08 22:00:00|12822.3|12818.3|12822.3|12818.3|12831.7|12827.7|12819.2|12815.2|352
1691535600000|2023-08-08 23:00:00|12823.9|12819.9|12847.3|12843.3|12847.3|12843.3|12823.9|12819.9|560
1691539200000|2023-08-09 00:00:00|12848.9|12844.9|12875.4|12871.4|12897.3|12893.3|12847.3|12843.3|2032
1691542800000|2023-08-09 01:00:00|12872.3|12868.3|12856.7|12852.7|12881.7|12877.7|12856.7|12852.7|1846
1691546400000|2023-08-09 02:00:00|12859.8|12855.8|12847.3|12843.3|12866.1|12862.1|12841.1|12837.1|1207
1691550000000|2023-08-09 03:00:00|12848.9|12844.9|12853.6|12849.6|12856.7|12852.7|12845.8|12841.8|383
1691553600000|2023-08-09 04:00:00|12856.7|12852.7|12866.1|12862.1|12869.2|12865.2|12853.6|12849.6|609
1691557200000|2023-08-09 05:00:00|12867.6|12863.6|12881.7|12877.7|12894.2|12890.2|12866.1|12862.1|1475
1691560800000|2023-08-09 06:00:00|12880.1|12876.1|12859.8|12855.8|12881.7|12877.7|12859.8|12855.8|1298
1691564400000|2023-08-09 07:00:00|12862.9|12858.9|12853.6|12849.6|12866.1|12862.1|12837.9|12833.9|2082
1691568000000|2023-08-09 08:00:00|12855.1|12851.1|12856.7|12852.7|12866.1|12862.1|12847.3|12843.3|1266
1691571600000|2023-08-09 09:00:00|12853.6|12849.6|12847.3|12843.3|12859.8|12855.8|12841.1|12837.1|1306
1691575200000|2023-08-09 10:00:00|12845.8|12841.8|12817.6|12813.6|12853.6|12849.6|12809.8|12805.8|1909
1691578800000|2023-08-09 11:00:00|12816.1|12812.1|12822.3|12818.3|12834.8|12830.8|12800.4|12796.4|2568
1691582400000|2023-08-09 12:00:00|12823.9|12819.9|12844.2|12840.2|12875.4|12871.4|12816.1|12812.1|9184
1691586000000|2023-08-09 13:00:00|12841.1|12837.1|12866.1|12862.1|12891.1|12887.1|12837.9|12833.9|9311
1691589600000|2023-08-09 14:00:00|12869.2|12865.2|12881.7|12877.7|12903.6|12899.6|12866.1|12862.1|10417
1691593200000|2023-08-09 15:00:00|12884.8|12880.8|12894.2|12890.2|12916.1|12912.1|12878.6|12874.6|8514
1691596800000|2023-08-09 16:00:00|12891.1|12887.1|12878.6|12874.6|12906.7|12902.7|12872.3|12868.3|5553
1691600400000|2023-08-09 17:00:00|12881.7|12877.7|12881.7|12877.7|12912.9|12908.9|12870.8|12866.8|7766
1691604000000|2023-08-09 18:00:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12862.9|12858.9|8478
1691607600000|2023-08-09 19:00:00|12891.1|12887.1|12906.7|12902.7|12909.8|12905.8|12887.9|12883.9|9727
1691611200000|2023-08-09 20:00:00|12903.6|12899.6|12894.2|12890.2|12909.8|12905.8|12884.8|12880.8|8431
1691618400000|2023-08-09 22:00:00|12897.3|12893.3|12897.3|12893.3|12900.4|12896.4|12891.1|12887.1|212
1691622000000|2023-08-09 23:00:00|12894.2|12890.2|12887.9|12883.9|12897.3|12893.3|12875.4|12871.4|515
1691625600000|2023-08-10 00:00:00|12889.5|12885.5|12878.6|12874.6|12894.2|12890.2|12875.4|12871.4|500
1691629200000|2023-08-10 01:00:00|12880.1|12876.1|12872.3|12868.3|12881.7|12877.7|12869.2|12865.2|534
1691632800000|2023-08-10 02:00:00|12870.8|12866.8|12872.3|12868.3|12875.4|12871.4|12866.1|12862.1|494
1691636400000|2023-08-10 03:00:00|12873.9|12869.9|12869.2|12865.2|12875.4|12871.4|12866.1|12862.1|351
1691640000000|2023-08-10 04:00:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|323
1691643600000|2023-08-10 05:00:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12850.4|12846.4|845
1691647200000|2023-08-10 06:00:00|12858.3|12854.3|12875.4|12871.4|12884.8|12880.8|12850.4|12846.4|781
1691650800000|2023-08-10 07:00:00|12878.6|12874.6|12891.1|12887.1|12894.2|12890.2|12853.6|12849.6|1793
1691654400000|2023-08-10 08:00:00|12894.2|12890.2|12866.1|12862.1|12903.6|12899.6|12862.9|12858.9|1764
1691658000000|2023-08-10 09:00:00|12869.2|12865.2|12875.4|12871.4|12884.8|12880.8|12862.9|12858.9|1433
1691661600000|2023-08-10 10:00:00|12873.9|12869.9|12891.1|12887.1|12897.3|12893.3|12869.2|12865.2|1583
1691665200000|2023-08-10 11:00:00|12894.2|12890.2|12912.9|12908.9|12916.1|12912.1|12891.1|12887.1|2865
1691668800000|2023-08-10 12:00:00|12909.8|12905.8|12919.2|12915.2|12991.1|12987.1|12853.6|12849.6|20055
1691672400000|2023-08-10 13:00:00|12922.3|12918.3|12891.1|12887.1|12934.8|12930.8|12861.4|12857.4|20176
1691676000000|2023-08-10 14:00:00|12894.2|12890.2|12853.6|12849.6|12906.7|12902.7|12841.1|12837.1|15182
1691679600000|2023-08-10 15:00:00|12856.7|12852.7|12850.4|12846.4|12866.1|12862.1|12828.6|12824.6|12938
1691683200000|2023-08-10 16:00:00|12853.6|12849.6|12872.3|12868.3|12872.3|12868.3|12850.4|12846.4|13812
1691686800000|2023-08-10 17:00:00|12869.2|12865.2|12734.8|12730.8|12875.4|12871.4|12722.3|12718.3|25932
1691690400000|2023-08-10 18:00:00|12737.9|12733.9|12750.4|12746.4|12769.2|12765.2|12728.6|12724.6|13852
1691694000000|2023-08-10 19:00:00|12753.6|12749.6|12706.7|12702.7|12753.6|12749.6|12700.4|12696.4|11245
1691697600000|2023-08-10 20:00:00|12709.8|12705.8|12716.1|12712.1|12731.7|12727.7|12694.2|12690.2|11333
1691704800000|2023-08-10 22:00:00|12709.8|12705.8|12722.3|12718.3|12725.4|12721.4|12709.8|12705.8|489
1691708400000|2023-08-10 23:00:00|12725.4|12721.4|12734.8|12730.8|12737.9|12733.9|12725.4|12721.4|235
1691712000000|2023-08-11 00:00:00|12733.3|12729.3|12728.6|12724.6|12734.8|12730.8|12716.1|12712.1|828
1691715600000|2023-08-11 01:00:00|12725.4|12721.4|12734.8|12730.8|12736.4|12732.4|12709.8|12705.8|1285
1691719200000|2023-08-11 02:00:00|12731.7|12727.7|12719.2|12715.2|12737.9|12733.9|12719.2|12715.2|777
1691722800000|2023-08-11 03:00:00|12716.1|12712.1|12728.6|12724.6|12728.6|12724.6|12716.1|12712.1|503
1691726400000|2023-08-11 04:00:00|12727|12723|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|262
1691730000000|2023-08-11 05:00:00|12723.9|12719.9|12728.6|12724.6|12734.8|12730.8|12719.2|12715.2|622
1691733600000|2023-08-11 06:00:00|12725.4|12721.4|12725.4|12721.4|12739.5|12735.5|12709.8|12705.8|1616
1691737200000|2023-08-11 07:00:00|12728.6|12724.6|12709.8|12705.8|12734.8|12730.8|12691.1|12687.1|3583
1691740800000|2023-08-11 08:00:00|12711.4|12707.4|12728.6|12724.6|12728.6|12724.6|12703.6|12699.6|2728
1691744400000|2023-08-11 09:00:00|12725.4|12721.4|12712.9|12708.9|12731.7|12727.7|12706.7|12702.7|1836
1691748000000|2023-08-11 10:00:00|12709.8|12705.8|12694.2|12690.2|12712.9|12708.9|12691.1|12687.1|2635
1691751600000|2023-08-11 11:00:00|12697.3|12693.3|12692.6|12688.6|12716.1|12712.1|12684.8|12680.8|3779
1691755200000|2023-08-11 12:00:00|12691.1|12687.1|12656.7|12652.7|12709.8|12705.8|12631.7|12627.7|15855
1691758800000|2023-08-11 13:00:00|12653.6|12649.6|12686.4|12682.4|12700.4|12696.4|12647.3|12643.3|16677
1691762400000|2023-08-11 14:00:00|12717.6|12713.6|12716.1|12712.1|12731.7|12727.7|12672.3|12668.3|15591
1691766000000|2023-08-11 15:00:00|12712.9|12708.9|12694.2|12690.2|12722.3|12718.3|12659.8|12655.8|9727
1691769600000|2023-08-11 16:00:00|12697.3|12693.3|12669.2|12665.2|12709.8|12705.8|12662.9|12658.9|5828
1691773200000|2023-08-11 17:00:00|12666.1|12662.1|12666.1|12662.1|12687.9|12683.9|12662.9|12658.9|4432
1691776800000|2023-08-11 18:00:00|12669.2|12665.2|12672.3|12668.3|12678.6|12674.6|12662.9|12658.9|5420
1691780400000|2023-08-11 19:00:00|12675.4|12671.4|12669.2|12665.2|12678.6|12674.6|12656.7|12652.7|5496
1691784000000|2023-08-11 20:00:00|12672.3|12668.3|12686.4|12682.4|12687.9|12683.9|12669.2|12665.2|5171
1691964000000|2023-08-13 22:00:00|12650.4|12646.4|12675.4|12671.4|12684.8|12680.8|12645.8|12641.8|1208
1691967600000|2023-08-13 23:00:00|12669.2|12665.2|12670.8|12666.8|12681.7|12677.7|12666.1|12662.1|223
1691971200000|2023-08-14 00:00:00|12672.3|12668.3|12662.9|12658.9|12675.4|12671.4|12653.6|12649.6|1022
1691974800000|2023-08-14 01:00:00|12666.1|12662.1|12659.8|12655.8|12678.6|12674.6|12656.7|12652.7|1028
1691978400000|2023-08-14 02:00:00|12656.7|12652.7|12669.2|12665.2|12675.4|12671.4|12656.7|12652.7|749
1691982000000|2023-08-14 03:00:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|607
1691985600000|2023-08-14 04:00:00|12678.6|12674.6|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|582
1691989200000|2023-08-14 05:00:00|12672.3|12668.3|12662.9|12658.9|12675.4|12671.4|12662.9|12658.9|869
1691992800000|2023-08-14 06:00:00|12666.1|12662.1|12659.8|12655.8|12687.9|12683.9|12653.6|12649.6|2224
1691996400000|2023-08-14 07:00:00|12656.7|12652.7|12687.9|12683.9|12694.2|12690.2|12641.1|12637.1|4051
1692000000000|2023-08-14 08:00:00|12684.8|12680.8|12697.3|12693.3|12706.7|12702.7|12678.6|12674.6|2570
1692003600000|2023-08-14 09:00:00|12694.2|12690.2|12687.9|12683.9|12700.4|12696.4|12681.7|12677.7|938
1692007200000|2023-08-14 10:00:00|12691.1|12687.1|12706.7|12702.7|12712.9|12708.9|12684.8|12680.8|1472
1692010800000|2023-08-14 11:00:00|12703.6|12699.6|12687.9|12683.9|12709.8|12705.8|12681.7|12677.7|1934
1692014400000|2023-08-14 12:00:00|12684.8|12680.8|12656.7|12652.7|12687.9|12683.9|12647.3|12643.3|9025
1692018000000|2023-08-14 13:00:00|12655.1|12651.1|12609.8|12605.8|12656.7|12652.7|12603.6|12599.6|10383
1692021600000|2023-08-14 14:00:00|12612.9|12608.9|12656.7|12652.7|12675.4|12671.4|12609.8|12605.8|8606
1692025200000|2023-08-14 15:00:00|12653.6|12649.6|12697.3|12693.3|12703.6|12699.6|12653.6|12649.6|8397
1692028800000|2023-08-14 16:00:00|12700.4|12696.4|12700.4|12696.4|12737.9|12733.9|12694.2|12690.2|6492
1692032400000|2023-08-14 17:00:00|12698.9|12694.9|12669.2|12665.2|12703.6|12699.6|12669.2|12665.2|5113
1692036000000|2023-08-14 18:00:00|12672.3|12668.3|12656.7|12652.7|12684.8|12680.8|12653.6|12649.6|7658
1692039600000|2023-08-14 19:00:00|12658.3|12654.3|12644.2|12640.2|12658.3|12654.3|12641.1|12637.1|6856
1692043200000|2023-08-14 20:00:00|12647.3|12643.3|12634.8|12630.8|12647.3|12643.3|12616.1|12612.1|6313
1692050400000|2023-08-14 22:00:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12634.8|12630.8|370
1692054000000|2023-08-14 23:00:00|12637.9|12633.9|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|450
1692057600000|2023-08-15 00:00:00|12630.1|12626.1|12619.2|12615.2|12631.7|12627.7|12612.9|12608.9|689
1692061200000|2023-08-15 01:00:00|12616.1|12612.1|12634.8|12630.8|12647.3|12643.3|12616.1|12612.1|1209
1692064800000|2023-08-15 02:00:00|12637.9|12633.9|12622.3|12618.3|12647.3|12643.3|12622.3|12618.3|972
1692068400000|2023-08-15 03:00:00|12619.2|12615.2|12625.4|12621.4|12628.6|12624.6|12619.2|12615.2|547
1692072000000|2023-08-15 04:00:00|12628.6|12624.6|12616.1|12612.1|12628.6|12624.6|12616.1|12612.1|585
1692075600000|2023-08-15 05:00:00|12619.2|12615.2|12616.1|12612.1|12625.4|12621.4|12616.1|12612.1|591
1692079200000|2023-08-15 06:00:00|12619.2|12615.2|12609.8|12605.8|12619.2|12615.2|12591.1|12587.1|2560
1692082800000|2023-08-15 07:00:00|12606.7|12602.7|12569.2|12565.2|12609.8|12605.8|12569.2|12565.2|3064
1692086400000|2023-08-15 08:00:00|12566.1|12562.1|12581.7|12577.7|12584.8|12580.8|12566.1|12562.1|4055
1692090000000|2023-08-15 09:00:00|12584.8|12580.8|12578.6|12574.6|12591.1|12587.1|12566.1|12562.1|2502
1692093600000|2023-08-15 10:00:00|12575.4|12571.4|12562.9|12558.9|12578.6|12574.6|12544.2|12540.2|3072
1692097200000|2023-08-15 11:00:00|12559.8|12555.8|12553.6|12549.6|12572.3|12568.3|12550.4|12546.4|3105
1692100800000|2023-08-15 12:00:00|12556.7|12552.7|12569.2|12565.2|12591.1|12587.1|12491.1|12487.1|18804
1692104400000|2023-08-15 13:00:00|12572.3|12568.3|12606.7|12602.7|12637.9|12633.9|12569.2|12565.2|15791
1692108000000|2023-08-15 14:00:00|12605.1|12601.1|12616.1|12612.1|12634.8|12630.8|12587.9|12583.9|21033
1692111600000|2023-08-15 15:00:00|12612.9|12608.9|12641.1|12637.1|12644.2|12640.2|12594.2|12590.2|12503
1692115200000|2023-08-15 16:00:00|12637.9|12633.9|12609.8|12605.8|12637.9|12633.9|12600.4|12596.4|8761
1692118800000|2023-08-15 17:00:00|12612.9|12608.9|12616.1|12612.1|12622.3|12618.3|12603.6|12599.6|5261
1692122400000|2023-08-15 18:00:00|12612.9|12608.9|12584.8|12580.8|12622.3|12618.3|12578.6|12574.6|4548
1692126000000|2023-08-15 19:00:00|12581.7|12577.7|12566.1|12562.1|12591.1|12587.1|12564.5|12560.5|13209
1692129600000|2023-08-15 20:00:00|12562.9|12558.9|12581.7|12577.7|12584.8|12580.8|12562.9|12558.9|4317
1692136800000|2023-08-15 22:00:00|12586.4|12582.4|12581.7|12577.7|12591.1|12587.1|12578.6|12574.6|314
1692140400000|2023-08-15 23:00:00|12578.6|12574.6|12587.9|12583.9|12591.1|12587.1|12572.3|12568.3|394
1692144000000|2023-08-16 00:00:00|12589.5|12585.5|12591.1|12587.1|12594.2|12590.2|12575.4|12571.4|1260
1692147600000|2023-08-16 01:00:00|12587.9|12583.9|12594.2|12590.2|12597.3|12593.3|12578.6|12574.6|1096
1692151200000|2023-08-16 02:00:00|12597.3|12593.3|12584.8|12580.8|12606.7|12602.7|12584.8|12580.8|1128
1692154800000|2023-08-16 03:00:00|12587.9|12583.9|12581.7|12577.7|12591.1|12587.1|12578.6|12574.6|451
1692158400000|2023-08-16 04:00:00|12584.8|12580.8|12581.7|12577.7|12586.4|12582.4|12578.6|12574.6|536
1692162000000|2023-08-16 05:00:00|12584.8|12580.8|12598.9|12594.9|12603.6|12599.6|12581.7|12577.7|1087
1692165600000|2023-08-16 06:00:00|12597.3|12593.3|12609.8|12605.8|12619.2|12615.2|12591.1|12587.1|2403
1692169200000|2023-08-16 07:00:00|12606.7|12602.7|12600.4|12596.4|12612.9|12608.9|12584.8|12580.8|2231
1692172800000|2023-08-16 08:00:00|12598.9|12594.9|12591.1|12587.1|12600.4|12596.4|12575.4|12571.4|2196
1692176400000|2023-08-16 09:00:00|12587.9|12583.9|12597.3|12593.3|12603.6|12599.6|12584.8|12580.8|2112
1692180000000|2023-08-16 10:00:00|12600.4|12596.4|12597.3|12593.3|12622.3|12618.3|12587.9|12583.9|2324
1692183600000|2023-08-16 11:00:00|12595.8|12591.8|12600.4|12596.4|12609.8|12605.8|12587.9|12583.9|4257
1692187200000|2023-08-16 12:00:00|12603.6|12599.6|12525.4|12521.4|12603.6|12599.6|12522.3|12518.3|9980
1692190800000|2023-08-16 13:00:00|12527|12523|12528.6|12524.6|12562.9|12558.9|12503.6|12499.6|15708
1692194400000|2023-08-16 14:00:00|12525.4|12521.4|12581.7|12577.7|12587.9|12583.9|12522.3|12518.3|14280
1692198000000|2023-08-16 15:00:00|12578.6|12574.6|12537.9|12533.9|12587.9|12583.9|12522.3|12518.3|21263
1692201600000|2023-08-16 16:00:00|12541.1|12537.1|12531.7|12527.7|12550.4|12546.4|12512.9|12508.9|6605
1692205200000|2023-08-16 17:00:00|12528.6|12524.6|12512.9|12508.9|12528.6|12524.6|12503.6|12499.6|7987
1692208800000|2023-08-16 18:00:00|12509.8|12505.8|12491.1|12487.1|12522.3|12518.3|12487.9|12483.9|10724
1692212400000|2023-08-16 19:00:00|12489.5|12485.5|12475.4|12471.4|12491.1|12487.1|12456.7|12452.7|13087
1692216000000|2023-08-16 20:00:00|12478.6|12474.6|12500.4|12496.4|12500.4|12496.4|12472.3|12468.3|6457
1692223200000|2023-08-16 22:00:00|12506.7|12502.7|12506.7|12502.7|12519.2|12515.2|12500.4|12496.4|504
1692226800000|2023-08-16 23:00:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12497.3|12493.3|239
1692230400000|2023-08-17 00:00:00|12497.3|12493.3|12459.8|12455.8|12500.4|12496.4|12450.4|12446.4|1708
1692234000000|2023-08-17 01:00:00|12462.9|12458.9|12444.2|12440.2|12462.9|12458.9|12428.6|12424.6|2303
1692237600000|2023-08-17 02:00:00|12441.1|12437.1|12447.3|12443.3|12448.9|12444.9|12437.9|12433.9|923
1692241200000|2023-08-17 03:00:00|12444.2|12440.2|12437.9|12433.9|12456.7|12452.7|12437.9|12433.9|933
1692244800000|2023-08-17 04:00:00|12441.1|12437.1|12434.8|12430.8|12450.4|12446.4|12434.8|12430.8|1094
1692248400000|2023-08-17 05:00:00|12431.7|12427.7|12398.9|12394.9|12437.9|12433.9|12391.1|12387.1|2127
1692252000000|2023-08-17 06:00:00|12400.4|12396.4|12416.1|12412.1|12419.2|12415.2|12394.2|12390.2|3279
1692255600000|2023-08-17 07:00:00|12412.9|12408.9|12409.8|12405.8|12431.7|12427.7|12403.6|12399.6|4311
1692259200000|2023-08-17 08:00:00|12412.9|12408.9|12409.8|12405.8|12425.4|12421.4|12403.6|12399.6|3058
1692262800000|2023-08-17 09:00:00|12408.3|12404.3|12397.3|12393.3|12408.3|12404.3|12391.1|12387.1|2425
1692266400000|2023-08-17 10:00:00|12400.4|12396.4|12364.5|12360.5|12403.6|12399.6|12359.8|12355.8|4663
1692270000000|2023-08-17 11:00:00|12366.1|12362.1|12372.3|12368.3|12384.8|12380.8|12359.8|12355.8|6693
1692273600000|2023-08-17 12:00:00|12369.2|12365.2|12403.6|12399.6|12419.2|12415.2|12369.2|12365.2|11259
1692277200000|2023-08-17 13:00:00|12400.4|12396.4|12391.1|12387.1|12434.8|12430.8|12380.1|12376.1|16749
1692280800000|2023-08-17 14:00:00|12394.2|12390.2|12403.6|12399.6|12412.9|12408.9|12366.1|12362.1|14819
1692284400000|2023-08-17 15:00:00|12400.4|12396.4|12378.6|12374.6|12416.1|12412.1|12378.6|12374.6|9670
1692288000000|2023-08-17 16:00:00|12381.7|12377.7|12394.2|12390.2|12397.3|12393.3|12369.2|12365.2|6109
1692291600000|2023-08-17 17:00:00|12391.1|12387.1|12378.6|12374.6|12397.3|12393.3|12362.9|12358.9|7369
1692295200000|2023-08-17 18:00:00|12375.4|12371.4|12387.9|12383.9|12394.2|12390.2|12366.1|12362.1|5406
1692298800000|2023-08-17 19:00:00|12391.1|12387.1|12416.1|12412.1|12419.2|12415.2|12387.9|12383.9|9535
1692302400000|2023-08-17 20:00:00|12419.2|12415.2|12431.7|12427.7|12431.7|12427.7|12416.1|12412.1|4933
1692309600000|2023-08-17 22:00:00|12434.8|12430.8|12447.3|12443.3|12456.7|12452.7|12431.7|12427.7|911
1692313200000|2023-08-17 23:00:00|12450.4|12446.4|12447.3|12443.3|12453.6|12449.6|12441.1|12437.1|444
1692316800000|2023-08-18 00:00:00|12444.2|12440.2|12453.6|12449.6|12462.9|12458.9|12431.7|12427.7|1306
1692320400000|2023-08-18 01:00:00|12450.4|12446.4|12472.3|12468.3|12478.6|12474.6|12447.3|12443.3|1292
1692324000000|2023-08-18 02:00:00|12475.4|12471.4|12472.3|12468.3|12478.6|12474.6|12469.2|12465.2|795
1692327600000|2023-08-18 03:00:00|12469.2|12465.2|12478.6|12474.6|12484.8|12480.8|12462.9|12458.9|959
1692331200000|2023-08-18 04:00:00|12481.7|12477.7|12475.4|12471.4|12484.8|12480.8|12469.2|12465.2|753
1692334800000|2023-08-18 05:00:00|12478.6|12474.6|12487.9|12483.9|12494.2|12490.2|12475.4|12471.4|1501
1692338400000|2023-08-18 06:00:00|12489.5|12485.5|12516.1|12512.1|12531.7|12527.7|12487.9|12483.9|2543
1692342000000|2023-08-18 07:00:00|12519.2|12515.2|12509.8|12505.8|12525.4|12521.4|12491.1|12487.1|3613
1692345600000|2023-08-18 08:00:00|12511.4|12507.4|12494.2|12490.2|12511.4|12507.4|12491.1|12487.1|1702
1692349200000|2023-08-18 09:00:00|12491.1|12487.1|12509.8|12505.8|12516.1|12512.1|12487.9|12483.9|2071
1692352800000|2023-08-18 10:00:00|12512.9|12508.9|12512.9|12508.9|12522.3|12518.3|12509.8|12505.8|2107
1692356400000|2023-08-18 11:00:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12494.2|12490.2|3986
1692360000000|2023-08-18 12:00:00|12509.8|12505.8|12416.1|12412.1|12509.8|12505.8|12403.6|12399.6|16567
1692363600000|2023-08-18 13:00:00|12412.9|12408.9|12450.4|12446.4|12466.1|12462.1|12391.1|12387.1|13162
1692367200000|2023-08-18 14:00:00|12453.6|12449.6|12497.3|12493.3|12503.6|12499.6|12450.4|12446.4|12076
1692370800000|2023-08-18 15:00:00|12500.4|12496.4|12475.4|12471.4|12500.4|12496.4|12462.9|12458.9|8706
1692374400000|2023-08-18 16:00:00|12472.3|12468.3|12462.9|12458.9|12478.6|12474.6|12450.4|12446.4|5600
1692378000000|2023-08-18 17:00:00|12466.1|12462.1|12437.9|12433.9|12469.2|12465.2|12428.6|12424.6|4451
1692381600000|2023-08-18 18:00:00|12434.8|12430.8|12444.2|12440.2|12447.3|12443.3|12425.4|12421.4|5742
1692385200000|2023-08-18 19:00:00|12441.1|12437.1|12450.4|12446.4|12450.4|12446.4|12431.7|12427.7|4759
1692388800000|2023-08-18 20:00:00|12453.6|12449.6|12444.2|12440.2|12459.8|12455.8|12441.1|12437.1|3332
1692568800000|2023-08-20 22:00:00|12453.6|12449.6|12437.9|12433.9|12459.8|12455.8|12437.9|12433.9|546
1692572400000|2023-08-20 23:00:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|256
1692576000000|2023-08-21 00:00:00|12434.8|12430.8|12419.2|12415.2|12444.2|12440.2|12419.2|12415.2|799
1692579600000|2023-08-21 01:00:00|12416.1|12412.1|12373.9|12369.9|12416.1|12412.1|12369.2|12365.2|1903
1692583200000|2023-08-21 02:00:00|12375.4|12371.4|12391.1|12387.1|12391.1|12387.1|12372.3|12368.3|769
1692586800000|2023-08-21 03:00:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|541
1692590400000|2023-08-21 04:00:00|12384.8|12380.8|12381.7|12377.7|12394.2|12390.2|12381.7|12377.7|368
1692594000000|2023-08-21 05:00:00|12378.6|12374.6|12319.2|12315.2|12381.7|12377.7|12316.1|12312.1|2181
1692597600000|2023-08-21 06:00:00|12322.3|12318.3|12347.3|12343.3|12359.8|12355.8|12316.1|12312.1|2143
1692601200000|2023-08-21 07:00:00|12350.4|12346.4|12369.2|12365.2|12372.3|12368.3|12350.4|12346.4|2129
1692604800000|2023-08-21 08:00:00|12366.1|12362.1|12344.2|12340.2|12375.4|12371.4|12344.2|12340.2|2300
1692608400000|2023-08-21 09:00:00|12347.3|12343.3|12344.2|12340.2|12356.7|12352.7|12337.9|12333.9|1878
1692612000000|2023-08-21 10:00:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12325.4|12321.4|2033
1692615600000|2023-08-21 11:00:00|12337.9|12333.9|12344.2|12340.2|12347.3|12343.3|12328.6|12324.6|4188
1692619200000|2023-08-21 12:00:00|12341.1|12337.1|12328.6|12324.6|12353.6|12349.6|12322.3|12318.3|7189
1692622800000|2023-08-21 13:00:00|12331.7|12327.7|12312.9|12308.9|12341.1|12337.1|12291.1|12287.1|11898
1692626400000|2023-08-21 14:00:00|12311.4|12307.4|12269.2|12265.2|12319.2|12315.2|12262.9|12258.9|13650
1692630000000|2023-08-21 15:00:00|12270.8|12266.8|12275.4|12271.4|12278.6|12274.6|12256.7|12252.7|9150
1692633600000|2023-08-21 16:00:00|12278.6|12274.6|12281.7|12277.7|12291.1|12287.1|12275.4|12271.4|13424
1692637200000|2023-08-21 17:00:00|12278.6|12274.6|12291.1|12287.1|12291.1|12287.1|12272.3|12268.3|18169
1692640800000|2023-08-21 18:00:00|12287.9|12283.9|12287.9|12283.9|12297.3|12293.3|12281.7|12277.7|12999
1692644400000|2023-08-21 19:00:00|12291.1|12287.1|12291.1|12287.1|12300.4|12296.4|12287.9|12283.9|10966
1692648000000|2023-08-21 20:00:00|12287.9|12283.9|12303.6|12299.6|12303.6|12299.6|12284.8|12280.8|6920
1692655200000|2023-08-21 22:00:00|12308.3|12304.3|12306.7|12302.7|12308.3|12304.3|12303.6|12299.6|97
1692658800000|2023-08-21 23:00:00|12309.8|12305.8|12281.7|12277.7|12309.8|12305.8|12275.4|12271.4|599
1692662400000|2023-08-22 00:00:00|12278.6|12274.6|12284.8|12280.8|12287.9|12283.9|12262.9|12258.9|1067
1692666000000|2023-08-22 01:00:00|12281.7|12277.7|12291.1|12287.1|12294.2|12290.2|12275.4|12271.4|1094
1692669600000|2023-08-22 02:00:00|12294.2|12290.2|12297.3|12293.3|12306.7|12302.7|12294.2|12290.2|951
1692673200000|2023-08-22 03:00:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|489
1692676800000|2023-08-22 04:00:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|496
1692680400000|2023-08-22 05:00:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|679
1692684000000|2023-08-22 06:00:00|12294.2|12290.2|12291.1|12287.1|12298.9|12294.9|12275.4|12271.4|2418
1692687600000|2023-08-22 07:00:00|12287.9|12283.9|12328.6|12324.6|12331.7|12327.7|12281.7|12277.7|3506
1692691200000|2023-08-22 08:00:00|12330.1|12326.1|12344.2|12340.2|12348.9|12344.9|12328.6|12324.6|3734
1692694800000|2023-08-22 09:00:00|12347.3|12343.3|12350.4|12346.4|12359.8|12355.8|12334.8|12330.8|2094
1692698400000|2023-08-22 10:00:00|12352|12348|12353.6|12349.6|12359.8|12355.8|12350.4|12346.4|2029
1692702000000|2023-08-22 11:00:00|12350.4|12346.4|12362.9|12358.9|12366.1|12362.1|12334.8|12330.8|3599
1692705600000|2023-08-22 12:00:00|12359.8|12355.8|12309.8|12305.8|12362.9|12358.9|12306.7|12302.7|15006
1692709200000|2023-08-22 13:00:00|12306.7|12302.7|12287.9|12283.9|12309.8|12305.8|12278.6|12274.6|21873
1692712800000|2023-08-22 14:00:00|12291.1|12287.1|12334.8|12330.8|12344.2|12340.2|12291.1|12287.1|17758
1692716400000|2023-08-22 15:00:00|12337.9|12333.9|12337.9|12333.9|12350.4|12346.4|12331.7|12327.7|16197
1692720000000|2023-08-22 16:00:00|12334.8|12330.8|12337.9|12333.9|12347.3|12343.3|12331.7|12327.7|13702
1692723600000|2023-08-22 17:00:00|12341.1|12337.1|12372.3|12368.3|12378.6|12374.6|12341.1|12337.1|19693
1692727200000|2023-08-22 18:00:00|12369.2|12365.2|12362.9|12358.9|12372.3|12368.3|12359.8|12355.8|16252
1692730800000|2023-08-22 19:00:00|12366.1|12362.1|12369.2|12365.2|12375.4|12371.4|12356.7|12352.7|12949
1692734400000|2023-08-22 20:00:00|12372.3|12368.3|12381.7|12377.7|12384.8|12380.8|12369.2|12365.2|6520
1692741600000|2023-08-22 22:00:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|418
1692745200000|2023-08-22 23:00:00|12384.8|12380.8|12394.2|12390.2|12394.2|12390.2|12378.6|12374.6|548
1692748800000|2023-08-23 00:00:00|12395.8|12391.8|12412.9|12408.9|12412.9|12408.9|12392.6|12388.6|993
1692752400000|2023-08-23 01:00:00|12409.8|12405.8|12428.6|12424.6|12431.7|12427.7|12409.8|12405.8|2536
1692756000000|2023-08-23 02:00:00|12431.7|12427.7|12425.4|12421.4|12437.9|12433.9|12422.3|12418.3|869
1692759600000|2023-08-23 03:00:00|12422.3|12418.3|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|323
1692763200000|2023-08-23 04:00:00|12422.3|12418.3|12431.7|12427.7|12431.7|12427.7|12416.1|12412.1|703
1692766800000|2023-08-23 05:00:00|12428.6|12424.6|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|987
1692770400000|2023-08-23 06:00:00|12431.7|12427.7|12456.7|12452.7|12462.9|12458.9|12428.6|12424.6|2900
1692774000000|2023-08-23 07:00:00|12459.8|12455.8|12491.1|12487.1|12516.1|12512.1|12444.2|12440.2|6762
1692777600000|2023-08-23 08:00:00|12489.5|12485.5|12475.4|12471.4|12497.3|12493.3|12472.3|12468.3|3425
1692781200000|2023-08-23 09:00:00|12472.3|12468.3|12475.4|12471.4|12487.9|12483.9|12466.1|12462.1|4065
1692784800000|2023-08-23 10:00:00|12472.3|12468.3|12478.6|12474.6|12484.8|12480.8|12466.1|12462.1|5612
1692788400000|2023-08-23 11:00:00|12481.7|12477.7|12456.7|12452.7|12491.1|12487.1|12453.6|12449.6|6895
1692792000000|2023-08-23 12:00:00|12455.1|12451.1|12456.7|12452.7|12459.8|12455.8|12428.6|12424.6|19286
1692795600000|2023-08-23 13:00:00|12453.6|12449.6|12562.9|12558.9|12578.6|12574.6|12450.4|12446.4|32384
1692799200000|2023-08-23 14:00:00|12559.8|12555.8|12531.7|12527.7|12569.2|12565.2|12525.4|12521.4|28279
1692802800000|2023-08-23 15:00:00|12534.8|12530.8|12559.8|12555.8|12569.2|12565.2|12531.7|12527.7|29519
1692806400000|2023-08-23 16:00:00|12562.9|12558.9|12578.6|12574.6|12581.7|12577.7|12556.7|12552.7|24715
1692810000000|2023-08-23 17:00:00|12580.1|12576.1|12603.6|12599.6|12619.2|12615.2|12561.4|12557.4|24021
1692813600000|2023-08-23 18:00:00|12606.7|12602.7|12625.4|12621.4|12627|12623|12591.1|12587.1|21872
1692817200000|2023-08-23 19:00:00|12622.3|12618.3|12653.6|12649.6|12659.8|12655.8|12619.2|12615.2|11509
1692820800000|2023-08-23 20:00:00|12650.4|12646.4|12637.9|12633.9|12666.1|12662.1|12637.9|12633.9|6698
1692828000000|2023-08-23 22:00:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|263
1692831600000|2023-08-23 23:00:00|12641.1|12637.1|12647.3|12643.3|12653.6|12649.6|12639.5|12635.5|477
1692835200000|2023-08-24 00:00:00|12650.4|12646.4|12662.9|12658.9|12666.1|12662.1|12631.7|12627.7|1282
1692838800000|2023-08-24 01:00:00|12666.1|12662.1|12644.2|12640.2|12666.1|12662.1|12628.6|12624.6|1674
1692842400000|2023-08-24 02:00:00|12647.3|12643.3|12647.3|12643.3|12662.9|12658.9|12647.3|12643.3|1748
1692846000000|2023-08-24 03:00:00|12650.4|12646.4|12634.8|12630.8|12650.4|12646.4|12634.8|12630.8|3313
1692849600000|2023-08-24 04:00:00|12631.7|12627.7|12628.6|12624.6|12641.1|12637.1|12628.6|12624.6|676
1692853200000|2023-08-24 05:00:00|12631.7|12627.7|12650.4|12646.4|12650.4|12646.4|12628.6|12624.6|1087
1692856800000|2023-08-24 06:00:00|12653.6|12649.6|12669.2|12665.2|12681.7|12677.7|12647.3|12643.3|3001
1692860400000|2023-08-24 07:00:00|12672.3|12668.3|12641.1|12637.1|12694.2|12690.2|12641.1|12637.1|4966
1692864000000|2023-08-24 08:00:00|12644.2|12640.2|12666.1|12662.1|12678.6|12674.6|12641.1|12637.1|3883
1692867600000|2023-08-24 09:00:00|12662.9|12658.9|12637.9|12633.9|12669.2|12665.2|12634.8|12630.8|16307
1692871200000|2023-08-24 10:00:00|12641.1|12637.1|12631.7|12627.7|12641.1|12637.1|12622.3|12618.3|15994
1692874800000|2023-08-24 11:00:00|12634.8|12630.8|12597.3|12593.3|12634.8|12630.8|12594.2|12590.2|21259
1692878400000|2023-08-24 12:00:00|12594.2|12590.2|12597.3|12593.3|12603.6|12599.6|12566.1|12562.1|57356
1692882000000|2023-08-24 13:00:00|12600.4|12596.4|12634.8|12630.8|12647.3|12643.3|12591.1|12587.1|62780
1692885600000|2023-08-24 14:00:00|12631.7|12627.7|12609.8|12605.8|12659.8|12655.8|12603.6|12599.6|53026
1692889200000|2023-08-24 15:00:00|12612.9|12608.9|12612.9|12608.9|12622.3|12618.3|12597.3|12593.3|88185
1692892800000|2023-08-24 16:00:00|12609.8|12605.8|12600.4|12596.4|12612.9|12608.9|12584.8|12580.8|48220
1692896400000|2023-08-24 17:00:00|12598.9|12594.9|12591.1|12587.1|12609.8|12605.8|12584.8|12580.8|48390
1692900000000|2023-08-24 18:00:00|12587.9|12583.9|12578.6|12574.6|12594.2|12590.2|12575.4|12571.4|37275
1692903600000|2023-08-24 19:00:00|12575.4|12571.4|12575.4|12571.4|12591.1|12587.1|12569.2|12565.2|19009
1692907200000|2023-08-24 20:00:00|12578.6|12574.6|12575.4|12571.4|12584.8|12580.8|12566.1|12562.1|21082
1692914400000|2023-08-24 22:00:00|12581.7|12577.7|12584.8|12580.8|12586.4|12582.4|12581.7|12577.7|593
1692918000000|2023-08-24 23:00:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|248
1692921600000|2023-08-25 00:00:00|12594.2|12590.2|12584.8|12580.8|12600.4|12596.4|12581.7|12577.7|1788
1692925200000|2023-08-25 01:00:00|12583.3|12579.3|12566.1|12562.1|12584.8|12580.8|12562.9|12558.9|2133
1692928800000|2023-08-25 02:00:00|12562.9|12558.9|12553.6|12549.6|12569.2|12565.2|12550.4|12546.4|1759
1692932400000|2023-08-25 03:00:00|12552|12548|12559.8|12555.8|12562.9|12558.9|12547.3|12543.3|1204
1692936000000|2023-08-25 04:00:00|12556.7|12552.7|12553.6|12549.6|12559.8|12555.8|12550.4|12546.4|404
1692939600000|2023-08-25 05:00:00|12552|12548|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|859
1692943200000|2023-08-25 06:00:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12541.1|12537.1|1708
1692946800000|2023-08-25 07:00:00|12556.7|12552.7|12556.7|12552.7|12572.3|12568.3|12547.3|12543.3|6964
1692950400000|2023-08-25 08:00:00|12553.6|12549.6|12556.7|12552.7|12559.8|12555.8|12544.2|12540.2|4006
1692954000000|2023-08-25 09:00:00|12553.6|12549.6|12547.3|12543.3|12562.9|12558.9|12537.9|12533.9|8725
1692957600000|2023-08-25 10:00:00|12544.2|12540.2|12559.8|12555.8|12562.9|12558.9|12537.9|12533.9|4764
1692961200000|2023-08-25 11:00:00|12556.7|12552.7|12581.7|12577.7|12584.8|12580.8|12547.3|12543.3|4068
1692964800000|2023-08-25 12:00:00|12578.6|12574.6|12556.7|12552.7|12603.6|12599.6|12550.4|12546.4|21867
1692968400000|2023-08-25 13:00:00|12559.8|12555.8|12580.1|12576.1|12594.2|12590.2|12534.8|12530.8|39960
1692972000000|2023-08-25 14:00:00|12581.7|12577.7|12519.2|12515.2|12644.2|12640.2|12512.9|12508.9|36710
1692975600000|2023-08-25 15:00:00|12516.1|12512.1|12584.8|12580.8|12616.1|12612.1|12514.5|12510.5|28794
1692979200000|2023-08-25 16:00:00|12587.9|12583.9|12600.4|12596.4|12603.6|12599.6|12584.8|12580.8|39810
1692982800000|2023-08-25 17:00:00|12597.3|12593.3|12591.1|12587.1|12603.6|12599.6|12587.9|12583.9|36754
1692986400000|2023-08-25 18:00:00|12594.2|12590.2|12578.6|12574.6|12603.6|12599.6|12578.6|12574.6|35401
1692990000000|2023-08-25 19:00:00|12581.7|12577.7|12603.6|12599.6|12603.6|12599.6|12569.2|12565.2|25855
1692993600000|2023-08-25 20:00:00|12600.4|12596.4|12594.2|12590.2|12616.1|12612.1|12594.2|12590.2|12918
1693173600000|2023-08-27 22:00:00|12609.8|12605.8|12591.1|12587.1|12614.5|12610.5|12587.9|12583.9|592
1693177200000|2023-08-27 23:00:00|12587.9|12583.9|12575.4|12571.4|12589.5|12585.5|12572.3|12568.3|279
1693180800000|2023-08-28 00:00:00|12578.6|12574.6|12575.4|12571.4|12584.8|12580.8|12569.2|12565.2|716
1693184400000|2023-08-28 01:00:00|12573.9|12569.9|12581.7|12577.7|12581.7|12577.7|12569.2|12565.2|753
1693188000000|2023-08-28 02:00:00|12584.8|12580.8|12603.6|12599.6|12609.8|12605.8|12581.7|12577.7|1542
1693191600000|2023-08-28 03:00:00|12602|12598|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|2512
1693195200000|2023-08-28 04:00:00|12597.3|12593.3|12612.9|12608.9|12616.1|12612.1|12597.3|12593.3|719
1693198800000|2023-08-28 05:00:00|12616.1|12612.1|12631.7|12627.7|12631.7|12627.7|12616.1|12612.1|2040
1693202400000|2023-08-28 06:00:00|12628.6|12624.6|12647.3|12643.3|12656.7|12652.7|12625.4|12621.4|2536
1693206000000|2023-08-28 07:00:00|12644.2|12640.2|12628.6|12624.6|12644.2|12640.2|12625.4|12621.4|3137
1693209600000|2023-08-28 08:00:00|12630.1|12626.1|12616.1|12612.1|12634.8|12630.8|12612.9|12608.9|5807
1693213200000|2023-08-28 09:00:00|12612.9|12608.9|12603.6|12599.6|12625.4|12621.4|12603.6|12599.6|6403
1693216800000|2023-08-28 10:00:00|12600.4|12596.4|12622.3|12618.3|12622.3|12618.3|12597.3|12593.3|3841
1693220400000|2023-08-28 11:00:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12606.7|12602.7|4612
1693224000000|2023-08-28 12:00:00|12623.9|12619.9|12662.9|12658.9|12666.1|12662.1|12616.1|12612.1|32228
1693227600000|2023-08-28 13:00:00|12659.8|12655.8|12612.9|12608.9|12662.9|12658.9|12612.9|12608.9|27857
1693231200000|2023-08-28 14:00:00|12616.1|12612.1|12609.8|12605.8|12625.4|12621.4|12597.3|12593.3|29383
1693234800000|2023-08-28 15:00:00|12612.9|12608.9|12591.1|12587.1|12616.1|12612.1|12578.6|12574.6|47544
1693238400000|2023-08-28 16:00:00|12587.9|12583.9|12573.9|12569.9|12594.2|12590.2|12566.1|12562.1|23100
1693242000000|2023-08-28 17:00:00|12575.4|12571.4|12597.3|12593.3|12597.3|12593.3|12553.6|12549.6|45537
1693245600000|2023-08-28 18:00:00|12594.2|12590.2|12584.8|12580.8|12597.3|12593.3|12569.2|12565.2|12583
1693249200000|2023-08-28 19:00:00|12587.9|12583.9|12606.7|12602.7|12619.2|12615.2|12584.8|12580.8|18817
1693252800000|2023-08-28 20:00:00|12603.6|12599.6|12609.8|12605.8|12612.9|12608.9|12597.3|12593.3|9866
1693260000000|2023-08-28 22:00:00|12608.3|12604.3|12614.5|12610.5|12616.1|12612.1|12600.4|12596.4|518
1693263600000|2023-08-28 23:00:00|12612.9|12608.9|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|383
1693267200000|2023-08-29 00:00:00|12619.2|12615.2|12622.3|12618.3|12631.7|12627.7|12616.1|12612.1|623
1693270800000|2023-08-29 01:00:00|12625.4|12621.4|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|788
1693274400000|2023-08-29 02:00:00|12627|12623|12609.8|12605.8|12628.6|12624.6|12603.6|12599.6|514
1693278000000|2023-08-29 03:00:00|12612.9|12608.9|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|539
1693281600000|2023-08-29 04:00:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12603.6|12599.6|704
1693285200000|2023-08-29 05:00:00|12616.1|12612.1|12634.8|12630.8|12634.8|12630.8|12616.1|12612.1|394
1693288800000|2023-08-29 06:00:00|12637.9|12633.9|12641.1|12637.1|12653.6|12649.6|12625.4|12621.4|1768
1693292400000|2023-08-29 07:00:00|12637.9|12633.9|12625.4|12621.4|12641.1|12637.1|12619.2|12615.2|4326
1693296000000|2023-08-29 08:00:00|12622.3|12618.3|12603.6|12599.6|12634.8|12630.8|12603.6|12599.6|3631
1693299600000|2023-08-29 09:00:00|12600.4|12596.4|12619.2|12615.2|12625.4|12621.4|12600.4|12596.4|5637
1693303200000|2023-08-29 10:00:00|12620.8|12616.8|12584.8|12580.8|12622.3|12618.3|12578.6|12574.6|6905
1693306800000|2023-08-29 11:00:00|12587.9|12583.9|12572.3|12568.3|12597.3|12593.3|12570.8|12566.8|5835
1693310400000|2023-08-29 12:00:00|12569.2|12565.2|12556.7|12552.7|12584.8|12580.8|12550.4|12546.4|33924
1693314000000|2023-08-29 13:00:00|12559.8|12555.8|12611.4|12607.4|12625.4|12621.4|12544.2|12540.2|31085
1693317600000|2023-08-29 14:00:00|12614.5|12610.5|12662.9|12658.9|12719.2|12715.2|12614.5|12610.5|21591
1693321200000|2023-08-29 15:00:00|12666.1|12662.1|12737.9|12733.9|12744.2|12740.2|12659.8|12655.8|21597
1693324800000|2023-08-29 16:00:00|12741.1|12737.1|12744.2|12740.2|12756.7|12752.7|12734.8|12730.8|32116
1693328400000|2023-08-29 17:00:00|12742.6|12738.6|12747.3|12743.3|12778.6|12774.6|12737.9|12733.9|9707
1693332000000|2023-08-29 18:00:00|12744.2|12740.2|12734.8|12730.8|12744.2|12740.2|12719.2|12715.2|13193
1693335600000|2023-08-29 19:00:00|||||||||4
1700586000000|2023-11-21 17:00:00|12133.3|12129.3|12144.2|12140.2|12159.8|12155.8|12131.7|12127.7|6981
1700589600000|2023-11-21 18:00:00|12147.3|12143.3|12102|12098|12147.3|12143.3|12083.3|12079.3|38361
1700593200000|2023-11-21 19:00:00|12100.4|12096.4|12137.9|12133.9|12144.2|12140.2|12091.1|12087.1|34655
1700596800000|2023-11-21 20:00:00|12141.1|12137.1|12169.2|12165.2|12169.2|12165.2|12141.1|12137.1|9718
1700600400000|2023-11-21 21:00:00|12167.6|12163.6|12197.3|12193.3|12197.3|12193.3|12166.1|12162.1|13337
1700607600000|2023-11-21 23:00:00|12191.1|12187.1|12194.2|12190.2|12200.4|12196.4|12181.7|12177.7|72
1700611200000|2023-11-22 00:00:00|12192.6|12188.6|12178.6|12174.6|12200.4|12196.4|12175.4|12171.4|219
1700614800000|2023-11-22 01:00:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12169.2|12165.2|286
1700618400000|2023-11-22 02:00:00|12180.1|12176.1|12169.2|12165.2|12181.7|12177.7|12166.1|12162.1|186
1700622000000|2023-11-22 03:00:00|12170.8|12166.8|12153.6|12149.6|12170.8|12166.8|12147.3|12143.3|2157
1700625600000|2023-11-22 04:00:00|12152|12148|12158.3|12154.3|12159.8|12155.8|12150.4|12146.4|134
1700629200000|2023-11-22 05:00:00|12159.8|12155.8|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|48
1700632800000|2023-11-22 06:00:00|12155.1|12151.1|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|177
1700636400000|2023-11-22 07:00:00|12153.6|12149.6|12184.8|12180.8|12187.9|12183.9|12150.4|12146.4|1283
1700640000000|2023-11-22 08:00:00|12186.4|12182.4|12203.6|12199.6|12209.8|12205.8|12178.6|12174.6|8965
1700643600000|2023-11-22 09:00:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12175.4|12171.4|5177
1700647200000|2023-11-22 10:00:00|12200.4|12196.4|12231.7|12227.7|12231.7|12227.7|12197.3|12193.3|14469
1700650800000|2023-11-22 11:00:00|12228.6|12224.6|12241.1|12237.1|12256.7|12252.7|12228.6|12224.6|5468
1700654400000|2023-11-22 12:00:00|12244.2|12240.2|12245.8|12241.8|12259.8|12255.8|12233.3|12229.3|32387
1700658000000|2023-11-22 13:00:00|12244.2|12240.2|12225.4|12221.4|12259.8|12255.8|12209.8|12205.8|40345
1700661600000|2023-11-22 14:00:00|12227|12223|12245.8|12241.8|12266.1|12262.1|12214.5|12210.5|35822
1700665200000|2023-11-22 15:00:00|12244.2|12240.2|12147.3|12143.3|12244.2|12240.2|12141.1|12137.1|185105
1700668800000|2023-11-22 16:00:00|12148.9|12144.9|12197.3|12193.3|12203.6|12199.6|12147.3|12143.3|65346
1700672400000|2023-11-22 17:00:00|12194.2|12190.2|12169.2|12165.2|12197.3|12193.3|12159.8|12155.8|33211
1700676000000|2023-11-22 18:00:00|12172.3|12168.3|12187.9|12183.9|12200.4|12196.4|12169.2|12165.2|52205
1700679600000|2023-11-22 19:00:00|12191.1|12187.1|12203.6|12199.6|12203.6|12199.6|12189.5|12185.5|31014
1700683200000|2023-11-22 20:00:00|12202|12198|12206.7|12202.7|12206.7|12202.7|12191.1|12187.1|16862
1700686800000|2023-11-22 21:00:00|12203.6|12199.6|12219.2|12215.2|12219.2|12215.2|12203.6|12199.6|1936
1700694000000|2023-11-22 23:00:00|12212.9|12208.9|12217.6|12213.6|12219.2|12215.2|12203.6|12199.6|59
1700697600000|2023-11-23 00:00:00|12216.1|12212.1|12234.8|12230.8|12234.8|12230.8|12209.8|12205.8|238
1700701200000|2023-11-23 01:00:00|12231.7|12227.7|12237.9|12233.9|12244.2|12240.2|12228.6|12224.6|39
1700704800000|2023-11-23 02:00:00|12239.5|12235.5|12233.3|12229.3|12239.5|12235.5|12225.4|12221.4|1522
1700708400000|2023-11-23 03:00:00|12234.8|12230.8|12225.4|12221.4|12234.8|12230.8|12225.4|12221.4|271
1700712000000|2023-11-23 04:00:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|57
1700715600000|2023-11-23 05:00:00|12230.1|12226.1|12237.9|12233.9|12237.9|12233.9|12228.6|12224.6|56
1700719200000|2023-11-23 06:00:00|12234.8|12230.8|12233.3|12229.3|12247.3|12243.3|12228.6|12224.6|174
1700722800000|2023-11-23 07:00:00|12231.7|12227.7|12214.5|12210.5|12234.8|12230.8|12211.4|12207.4|246
1700726400000|2023-11-23 08:00:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12181.7|12177.7|2090
1700730000000|2023-11-23 09:00:00|12217.6|12213.6|12209.8|12205.8|12228.6|12224.6|12203.6|12199.6|6805
1700733600000|2023-11-23 10:00:00|12208.3|12204.3|12177|12173|12219.2|12215.2|12169.2|12165.2|2696
1700737200000|2023-11-23 11:00:00|12175.4|12171.4|12172.3|12168.3|12178.6|12174.6|12159.8|12155.8|640
1700740800000|2023-11-23 12:00:00|12170.8|12166.8|12142.6|12138.6|12178.6|12174.6|12137.9|12133.9|6559
1700744400000|2023-11-23 13:00:00|12144.2|12140.2|12144.2|12140.2|12153.6|12149.6|12134.8|12130.8|27082
1700748000000|2023-11-23 14:00:00|12145.8|12141.8|12137.9|12133.9|12150.4|12146.4|12122.3|12118.3|786
1700751600000|2023-11-23 15:00:00|12139.5|12135.5|12153.6|12149.6|12153.6|12149.6|12133.3|12129.3|1377
1700755200000|2023-11-23 16:00:00|12150.4|12146.4|12142.6|12138.6|12153.6|12149.6|12137.9|12133.9|166
1700758800000|2023-11-23 17:00:00|12141.1|12137.1|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|365
1700780400000|2023-11-23 23:00:00|12156.7|12152.7|12137.9|12133.9|12159.8|12155.8|12134.8|12130.8|890
1700784000000|2023-11-24 00:00:00|12141.1|12137.1|12153.6|12149.6|12156.7|12152.7|12137.9|12133.9|310
1700787600000|2023-11-24 01:00:00|12150.4|12146.4|12131.7|12127.7|12156.7|12152.7|12127|12123|333
1700791200000|2023-11-24 02:00:00|12130.1|12126.1|12125.4|12121.4|12134.8|12130.8|12119.2|12115.2|2190
1700794800000|2023-11-24 03:00:00|12122.3|12118.3|12127|12123|12128.6|12124.6|12119.2|12115.2|344
1700798400000|2023-11-24 04:00:00|12125.4|12121.4|12127|12123|12128.6|12124.6|12123.9|12119.9|400
1700802000000|2023-11-24 05:00:00|12128.6|12124.6|12127|12123|12130.1|12126.1|12125.4|12121.4|145
1700805600000|2023-11-24 06:00:00|12125.4|12121.4|12119.2|12115.2|12134.8|12130.8|12116.1|12112.1|758
1700809200000|2023-11-24 07:00:00|12120.8|12116.8|12097.3|12093.3|12122.3|12118.3|12097.3|12093.3|740
1700812800000|2023-11-24 08:00:00|12098.9|12094.9|12061.4|12057.4|12098.9|12094.9|12053.6|12049.6|3395
1700816400000|2023-11-24 09:00:00|12062.9|12058.9|12091.1|12087.1|12098.9|12094.9|12047.3|12043.3|2408
1700820000000|2023-11-24 10:00:00|12089.5|12085.5|12094.2|12090.2|12094.2|12090.2|12075.4|12071.4|1801
1700823600000|2023-11-24 11:00:00|12091.1|12087.1|12116.1|12112.1|12116.1|12112.1|12089.5|12085.5|943
1700827200000|2023-11-24 12:00:00|12117.6|12113.6|12119.2|12115.2|12128.6|12124.6|12103.6|12099.6|2818
1700830800000|2023-11-24 13:00:00|12117.6|12113.6|12106.7|12102.7|12117.6|12113.6|12066.1|12062.1|35082
1700834400000|2023-11-24 14:00:00|12103.6|12099.6|12097.3|12093.3|12125.4|12121.4|12084.8|12080.8|11938
1700838000000|2023-11-24 15:00:00|12100.4|12096.4|12091.1|12087.1|12109.8|12105.8|12072.3|12068.3|10390
1700841600000|2023-11-24 16:00:00|12094.2|12090.2|12087.9|12083.9|12097.3|12093.3|12078.6|12074.6|27521
1700845200000|2023-11-24 17:00:00|12091.1|12087.1|12066.1|12062.1|12091.1|12087.1|12066.1|12062.1|13640
1700848800000|2023-11-24 18:00:00|12067.6|12063.6|12087.9|12083.9|12091.1|12087.1|12066.1|12062.1|1137
1701039600000|2023-11-26 23:00:00|12072.3|12068.3|12059.8|12055.8|12078.6|12074.6|12053.6|12049.6|403
1701043200000|2023-11-27 00:00:00|12061.4|12057.4|12041.1|12037.1|12072.3|12068.3|12034.8|12030.8|393
1701046800000|2023-11-27 01:00:00|12037.9|12033.9|12062.9|12058.9|12066.1|12062.1|12025.4|12021.4|1177
1701050400000|2023-11-27 02:00:00|12061.4|12057.4|12053.6|12049.6|12062.9|12058.9|12050.4|12046.4|770
1701054000000|2023-11-27 03:00:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12041.1|12037.1|1198
1701057600000|2023-11-27 04:00:00|12052|12048|12059.8|12055.8|12062.9|12058.9|12044.2|12040.2|1854
1701061200000|2023-11-27 05:00:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12048.9|12044.9|816
1701064800000|2023-11-27 06:00:00|12059.8|12055.8|12084.8|12080.8|12097.3|12093.3|12056.7|12052.7|3482
1701068400000|2023-11-27 07:00:00|12081.7|12077.7|12087.9|12083.9|12091.1|12087.1|12075.4|12071.4|3250
1701072000000|2023-11-27 08:00:00|12086.4|12082.4|12056.7|12052.7|12094.2|12090.2|12052|12048|8549
1701075600000|2023-11-27 09:00:00|12055.1|12051.1|12044.2|12040.2|12066.1|12062.1|12044.2|12040.2|2877
1701079200000|2023-11-27 10:00:00|12047.3|12043.3|12109.8|12105.8|12111.4|12107.4|12044.2|12040.2|6111
1701082800000|2023-11-27 11:00:00|12108.3|12104.3|12106.7|12102.7|12116.1|12112.1|12087.9|12083.9|12911
1701086400000|2023-11-27 12:00:00|12109.8|12105.8|12109.8|12105.8|12119.2|12115.2|12091.1|12087.1|12922
1701090000000|2023-11-27 13:00:00|12106.7|12102.7|12141.1|12137.1|12150.4|12146.4|12097.3|12093.3|70713
1701093600000|2023-11-27 14:00:00|12144.2|12140.2|12137.9|12133.9|12144.2|12140.2|12109.8|12105.8|80960
1701097200000|2023-11-27 15:00:00|12139.5|12135.5|12169.2|12165.2|12187.9|12183.9|12139.5|12135.5|92306
1701100800000|2023-11-27 16:00:00|12166.1|12162.1|12159.8|12155.8|12169.2|12165.2|12141.1|12137.1|97595
1701104400000|2023-11-27 17:00:00|12162.9|12158.9|12191.1|12187.1|12197.3|12193.3|12153.6|12149.6|86390
1701108000000|2023-11-27 18:00:00|12189.5|12185.5|12212.9|12208.9|12228.6|12224.6|12184.8|12180.8|61414
1701111600000|2023-11-27 19:00:00|12209.8|12205.8|12244.2|12240.2|12247.3|12243.3|12206.7|12202.7|32044
1701115200000|2023-11-27 20:00:00|12241.1|12237.1|12259.8|12255.8|12259.8|12255.8|12234.8|12230.8|22253
1701118800000|2023-11-27 21:00:00|12262.9|12258.9|12234.8|12230.8|12262.9|12258.9|12222.3|12218.3|11585
1701126000000|2023-11-27 23:00:00|12230.1|12226.1|12216.1|12212.1|12234.8|12230.8|12209.8|12205.8|320
1701129600000|2023-11-28 00:00:00|12217.6|12213.6|12225.4|12221.4|12237.9|12233.9|12208.3|12204.3|721
1701133200000|2023-11-28 01:00:00|12228.6|12224.6|12234.8|12230.8|12241.1|12237.1|12214.5|12210.5|1071
1701136800000|2023-11-28 02:00:00|12237.9|12233.9|12228.6|12224.6|12241.1|12237.1|12225.4|12221.4|796
1701140400000|2023-11-28 03:00:00|12231.7|12227.7|12214.5|12210.5|12234.8|12230.8|12212.9|12208.9|589
1701144000000|2023-11-28 04:00:00|12216.1|12212.1|12225.4|12221.4|12225.4|12221.4|12209.8|12205.8|953
1701147600000|2023-11-28 05:00:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12222.3|12218.3|716
1701151200000|2023-11-28 06:00:00|12231.7|12227.7|12250.4|12246.4|12253.6|12249.6|12230.1|12226.1|432
1701154800000|2023-11-28 07:00:00|12248.9|12244.9|12262.9|12258.9|12272.3|12268.3|12247.3|12243.3|1823
1701158400000|2023-11-28 08:00:00|12259.8|12255.8|12225.4|12221.4|12262.9|12258.9|12203.6|12199.6|3330
1701162000000|2023-11-28 09:00:00|12228.6|12224.6|12234.8|12230.8|12241.1|12237.1|12214.5|12210.5|5467
1701165600000|2023-11-28 10:00:00|12231.7|12227.7|12222.3|12218.3|12237.9|12233.9|12206.7|12202.7|4002
1701169200000|2023-11-28 11:00:00|12225.4|12221.4|12206.7|12202.7|12234.8|12230.8|12206.7|12202.7|3844
1701172800000|2023-11-28 12:00:00|12203.6|12199.6|12206.7|12202.7|12248.9|12244.9|12200.4|12196.4|22888
1701176400000|2023-11-28 13:00:00|12205.1|12201.1|12222.3|12218.3|12269.2|12265.2|12184.8|12180.8|49396
1701180000000|2023-11-28 14:00:00|12223.9|12219.9|12220.8|12216.8|12244.2|12240.2|12172.3|12168.3|36729
1701183600000|2023-11-28 15:00:00|12219.2|12215.2|12241.1|12237.1|12250.4|12246.4|12200.4|12196.4|61237
1701187200000|2023-11-28 16:00:00|12244.2|12240.2|12281.7|12277.7|12287.9|12283.9|12234.8|12230.8|42366
1701190800000|2023-11-28 17:00:00|12278.6|12274.6|12241.1|12237.1|12291.1|12287.1|12237.9|12233.9|42414
1701194400000|2023-11-28 18:00:00|12237.9|12233.9|12231.7|12227.7|12250.4|12246.4|12212.9|12208.9|16524
1701198000000|2023-11-28 19:00:00|12228.6|12224.6|12269.2|12265.2|12269.2|12265.2|12225.4|12221.4|12259
1701201600000|2023-11-28 20:00:00|12266.1|12262.1|12284.8|12280.8|12294.2|12290.2|12247.3|12243.3|18460
1701205200000|2023-11-28 21:00:00|12281.7|12277.7|12303.6|12299.6|12306.7|12302.7|12281.7|12277.7|9198
1701212400000|2023-11-28 23:00:00|12297.3|12293.3|12303.6|12299.6|12309.8|12305.8|12294.2|12290.2|1172
1701216000000|2023-11-29 00:00:00|12300.4|12296.4|12303.6|12299.6|12312.9|12308.9|12289.5|12285.5|1329
1701219600000|2023-11-29 01:00:00|12302|12298|12350.4|12346.4|12353.6|12349.6|12302|12298|2361
1701223200000|2023-11-29 02:00:00|12356.7|12352.7|12359.8|12355.8|12375.4|12371.4|12350.4|12346.4|2595
1701226800000|2023-11-29 03:00:00|12358.3|12354.3|12334.8|12330.8|12359.8|12355.8|12328.6|12324.6|1483
1701230400000|2023-11-29 04:00:00|12337.9|12333.9|12356.7|12352.7|12356.7|12352.7|12334.8|12330.8|1036
1701234000000|2023-11-29 05:00:00|12353.6|12349.6|12369.2|12365.2|12369.2|12365.2|12353.6|12349.6|1554
1701237600000|2023-11-29 06:00:00|12366.1|12362.1|12372.3|12368.3|12416.1|12412.1|12359.8|12355.8|3346
1701241200000|2023-11-29 07:00:00|12375.4|12371.4|12375.4|12371.4|12400.4|12396.4|12369.2|12365.2|3260
1701244800000|2023-11-29 08:00:00|12378.6|12374.6|12356.7|12352.7|12387.9|12383.9|12341.1|12337.1|4663
1701248400000|2023-11-29 09:00:00|12359.8|12355.8|12356.7|12352.7|12372.3|12368.3|12334.8|12330.8|3650
1701252000000|2023-11-29 10:00:00|12359.8|12355.8|12347.3|12343.3|12372.3|12368.3|12347.3|12343.3|2485
1701255600000|2023-11-29 11:00:00|12348.9|12344.9|12378.6|12374.6|12384.8|12380.8|12347.3|12343.3|2818
1701259200000|2023-11-29 12:00:00|12375.4|12371.4|12362.9|12358.9|12394.2|12390.2|12359.8|12355.8|5837
1701262800000|2023-11-29 13:00:00|12369.2|12365.2|12325.4|12321.4|12391.1|12387.1|12303.6|12299.6|24076
1701266400000|2023-11-29 14:00:00|12328.6|12324.6|12422.3|12418.3|12425.4|12421.4|12322.3|12318.3|24967
1701270000000|2023-11-29 15:00:00|12425.4|12421.4|12397.3|12393.3|12436.4|12432.4|12356.7|12352.7|20724
1701273600000|2023-11-29 16:00:00|12394.2|12390.2|12337.9|12333.9|12406.7|12402.7|12334.8|12330.8|16487
1701277200000|2023-11-29 17:00:00|12334.8|12330.8|12406.7|12402.7|12406.7|12402.7|12331.7|12327.7|12900
1701280800000|2023-11-29 18:00:00|12409.8|12405.8|12422.3|12418.3|12431.7|12427.7|12394.2|12390.2|10887
1701284400000|2023-11-29 19:00:00|12425.4|12421.4|12431.7|12427.7|12456.7|12452.7|12400.4|12396.4|16062
1701288000000|2023-11-29 20:00:00|12428.6|12424.6|12447.3|12443.3|12453.6|12449.6|12422.3|12418.3|18844
1701291600000|2023-11-29 21:00:00|12441.1|12437.1|12450.4|12446.4|12453.6|12449.6|12425.4|12421.4|9433
1701298800000|2023-11-29 23:00:00|12445.8|12441.8|12431.7|12427.7|12445.8|12441.8|12431.7|12427.7|665
1701302400000|2023-11-30 00:00:00|12434.8|12430.8|12467.6|12463.6|12475.4|12471.4|12434.8|12430.8|1250
1701306000000|2023-11-30 01:00:00|12466.1|12462.1|12447.3|12443.3|12469.2|12465.2|12444.2|12440.2|1339
1701309600000|2023-11-30 02:00:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|801
1701313200000|2023-11-30 03:00:00|12445.8|12441.8|12434.8|12430.8|12445.8|12441.8|12431.7|12427.7|911
1701316800000|2023-11-30 04:00:00|12431.7|12427.7|12422.3|12418.3|12441.1|12437.1|12419.2|12415.2|1229
1701320400000|2023-11-30 05:00:00|12419.2|12415.2|12406.7|12402.7|12422.3|12418.3|12397.3|12393.3|1403
1701324000000|2023-11-30 06:00:00|12405.1|12401.1|12419.2|12415.2|12422.3|12418.3|12403.6|12399.6|1208
1701327600000|2023-11-30 07:00:00|12422.3|12418.3|12450.4|12446.4|12450.4|12446.4|12412.9|12408.9|2465
1701331200000|2023-11-30 08:00:00|12447.3|12443.3|12400.4|12396.4|12459.8|12455.8|12400.4|12396.4|4796
1701334800000|2023-11-30 09:00:00|12403.6|12399.6|12397.3|12393.3|12422.3|12418.3|12381.7|12377.7|3646
1701338400000|2023-11-30 10:00:00|12400.4|12396.4|12372.3|12368.3|12400.4|12396.4|12369.2|12365.2|3299
1701342000000|2023-11-30 11:00:00|12370.8|12366.8|12381.7|12377.7|12387.9|12383.9|12369.2|12365.2|2467
1701345600000|2023-11-30 12:00:00|12384.8|12380.8|12384.8|12380.8|12394.2|12390.2|12362.9|12358.9|3024
1701349200000|2023-11-30 13:00:00|12386.4|12382.4|12362.9|12358.9|12437.9|12433.9|12353.6|12349.6|21421
1701352800000|2023-11-30 14:00:00|12356.7|12352.7|12328.6|12324.6|12373.9|12369.9|12303.6|12299.6|21902
1701356400000|2023-11-30 15:00:00|12327|12323|12372.3|12368.3|12375.4|12371.4|12319.2|12315.2|18866
1701360000000|2023-11-30 16:00:00|12369.2|12365.2|12353.6|12349.6|12381.7|12377.7|12334.8|12330.8|14699
1701363600000|2023-11-30 17:00:00|12350.4|12346.4|12325.4|12321.4|12359.8|12355.8|12319.2|12315.2|7627
1701367200000|2023-11-30 18:00:00|12328.6|12324.6|12309.8|12305.8|12334.8|12330.8|12303.6|12299.6|7907
1701370800000|2023-11-30 19:00:00|12312.9|12308.9|12303.6|12299.6|12322.3|12318.3|12297.3|12293.3|11720
1701374400000|2023-11-30 20:00:00|12300.4|12296.4|12328.6|12324.6|12328.6|12324.6|12250.4|12246.4|51921
1701378000000|2023-11-30 21:00:00|12325.4|12321.4|12339.5|12335.5|12350.4|12346.4|12294.2|12290.2|25880
1701385200000|2023-11-30 23:00:00|12337.9|12333.9|12341.1|12337.1|12356.7|12352.7|12334.8|12330.8|1511
1701388800000|2023-12-01 00:00:00|12344.2|12340.2|12328.6|12324.6|12353.6|12349.6|12322.3|12318.3|1881
1701392400000|2023-12-01 01:00:00|12327|12323|12312.9|12308.9|12334.8|12330.8|12312.9|12308.9|2334
1701396000000|2023-12-01 02:00:00|12309.8|12305.8|12309.8|12305.8|12319.2|12315.2|12306.7|12302.7|1394
1701399600000|2023-12-01 03:00:00|12306.7|12302.7|12306.7|12302.7|12316.1|12312.1|12300.4|12296.4|2375
1701403200000|2023-12-01 04:00:00|12309.8|12305.8|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|1063
1701406800000|2023-12-01 05:00:00|12319.2|12315.2|12316.1|12312.1|12334.8|12330.8|12316.1|12312.1|1065
1701410400000|2023-12-01 06:00:00|12317.6|12313.6|12325.4|12321.4|12337.9|12333.9|12316.1|12312.1|1244
1701414000000|2023-12-01 07:00:00|12328.6|12324.6|12316.1|12312.1|12337.9|12333.9|12309.8|12305.8|1517
1701417600000|2023-12-01 08:00:00|12319.2|12315.2|12331.7|12327.7|12337.9|12333.9|12294.2|12290.2|4508
1701421200000|2023-12-01 09:00:00|12334.8|12330.8|12337.9|12333.9|12350.4|12346.4|12328.6|12324.6|3764
1701424800000|2023-12-01 10:00:00|12339.5|12335.5|12322.3|12318.3|12344.2|12340.2|12319.2|12315.2|1652
1701428400000|2023-12-01 11:00:00|12320.8|12316.8|12291.1|12287.1|12322.3|12318.3|12287.9|12283.9|3716
1701432000000|2023-12-01 12:00:00|12289.5|12285.5|12303.6|12299.6|12309.8|12305.8|12281.7|12277.7|5116
1701435600000|2023-12-01 13:00:00|12306.7|12302.7|12322.3|12318.3|12350.4|12346.4|12306.7|12302.7|11445
1701439200000|2023-12-01 14:00:00|12319.2|12315.2|12298.9|12294.9|12328.6|12324.6|12281.7|12277.7|14232
1701442800000|2023-12-01 15:00:00|12325.4|12321.4|12372.3|12368.3|12394.2|12390.2|12322.3|12318.3|22413
1701446400000|2023-12-01 16:00:00|12369.2|12365.2|12459.8|12455.8|12469.2|12465.2|12334.8|12330.8|27771
1701450000000|2023-12-01 17:00:00|12458.3|12454.3|12469.2|12465.2|12472.3|12468.3|12425.4|12421.4|12407
1701453600000|2023-12-01 18:00:00|12472.3|12468.3|12519.2|12515.2|12541.1|12537.1|12469.2|12465.2|14861
1701457200000|2023-12-01 19:00:00|12522.3|12518.3|12500.4|12496.4|12528.6|12524.6|12478.6|12474.6|12114
1701460800000|2023-12-01 20:00:00|12494.2|12490.2|12519.2|12515.2|12536.4|12532.4|12484.8|12480.8|12707
1701464400000|2023-12-01 21:00:00|12522.3|12518.3|12553.6|12549.6|12556.7|12552.7|12519.2|12515.2|10532
1701644400000|2023-12-03 23:00:00|12541.1|12537.1|12530.1|12526.1|12552|12548|12506.7|12502.7|1952
1701648000000|2023-12-04 00:00:00|12528.6|12524.6|12502|12498|12531.7|12527.7|12500.4|12496.4|2820
1701651600000|2023-12-04 01:00:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12487.9|12483.9|1738
1701655200000|2023-12-04 02:00:00|12497.3|12493.3|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|1067
1701658800000|2023-12-04 03:00:00|12494.2|12490.2|12487.9|12483.9|12497.3|12493.3|12484.8|12480.8|918
1701662400000|2023-12-04 04:00:00|12489.5|12485.5|12489.5|12485.5|12494.2|12490.2|12481.7|12477.7|845
1701666000000|2023-12-04 05:00:00|12487.9|12483.9|12491.1|12487.1|12503.6|12499.6|12487.9|12483.9|1069
1701669600000|2023-12-04 06:00:00|12494.2|12490.2|12516.1|12512.1|12531.7|12527.7|12494.2|12490.2|1469
1701673200000|2023-12-04 07:00:00|12519.2|12515.2|12497.3|12493.3|12531.7|12527.7|12497.3|12493.3|1874
1701676800000|2023-12-04 08:00:00|12500.4|12496.4|12516.1|12512.1|12519.2|12515.2|12478.6|12474.6|3821
1701680400000|2023-12-04 09:00:00|12519.2|12515.2|12487.9|12483.9|12522.3|12518.3|12487.9|12483.9|3850
1701684000000|2023-12-04 10:00:00|12484.8|12480.8|12503.6|12499.6|12509.8|12505.8|12484.8|12480.8|2001
1701687600000|2023-12-04 11:00:00|12506.7|12502.7|12500.4|12496.4|12512.9|12508.9|12494.2|12490.2|1992
1701691200000|2023-12-04 12:00:00|12497.3|12493.3|12491.1|12487.1|12503.6|12499.6|12477|12473|3581
1701694800000|2023-12-04 13:00:00|12487.9|12483.9|12475.4|12471.4|12503.6|12499.6|12472.3|12468.3|11166
1701698400000|2023-12-04 14:00:00|12472.3|12468.3|12478.6|12474.6|12484.8|12480.8|12444.2|12440.2|15142
1701702000000|2023-12-04 15:00:00|12481.7|12477.7|12431.7|12427.7|12506.7|12502.7|12412.9|12408.9|15749
1701705600000|2023-12-04 16:00:00|12428.6|12424.6|12431.7|12427.7|12437.9|12433.9|12416.1|12412.1|10554
1701709200000|2023-12-04 17:00:00|12428.6|12424.6|12437.9|12433.9|12444.2|12440.2|12409.8|12405.8|9619
1701712800000|2023-12-04 18:00:00|12441.1|12437.1|12431.7|12427.7|12441.1|12437.1|12419.2|12415.2|6811
1701716400000|2023-12-04 19:00:00|12434.8|12430.8|12453.6|12449.6|12456.7|12452.7|12431.7|12427.7|8287
1701720000000|2023-12-04 20:00:00|12450.4|12446.4|12466.1|12462.1|12478.6|12474.6|12444.2|12440.2|12626
1701723600000|2023-12-04 21:00:00|12475.4|12471.4|12500.4|12496.4|12503.6|12499.6|12469.2|12465.2|8903
1701730800000|2023-12-04 23:00:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|316
1701734400000|2023-12-05 00:00:00|12503.6|12499.6|12509.8|12505.8|12512.9|12508.9|12500.4|12496.4|759
1701738000000|2023-12-05 01:00:00|12506.7|12502.7|12500.4|12496.4|12512.9|12508.9|12494.2|12490.2|875
1701741600000|2023-12-05 02:00:00|12503.6|12499.6|12491.1|12487.1|12503.6|12499.6|12491.1|12487.1|547
1701745200000|2023-12-05 03:00:00|12494.2|12490.2|12534.8|12530.8|12534.8|12530.8|12487.9|12483.9|1189
1701748800000|2023-12-05 04:00:00|12531.7|12527.7|12531.7|12527.7|12547.3|12543.3|12531.7|12527.7|1646
1701752400000|2023-12-05 05:00:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|747
1701756000000|2023-12-05 06:00:00|12537.9|12533.9|12528.6|12524.6|12544.2|12540.2|12525.4|12521.4|1836
1701759600000|2023-12-05 07:00:00|12531.7|12527.7|12528.6|12524.6|12547.3|12543.3|12522.3|12518.3|2261
1701763200000|2023-12-05 08:00:00|12531.7|12527.7|12512.9|12508.9|12547.3|12543.3|12508.3|12504.3|4522
1701766800000|2023-12-05 09:00:00|12511.4|12507.4|12528.6|12524.6|12531.7|12527.7|12503.6|12499.6|2778
1701770400000|2023-12-05 10:00:00|12531.7|12527.7|12512.9|12508.9|12531.7|12527.7|12506.7|12502.7|2519
1701774000000|2023-12-05 11:00:00|12516.1|12512.1|12544.2|12540.2|12547.3|12543.3|12516.1|12512.1|1693
1701777600000|2023-12-05 12:00:00|12542.6|12538.6|12553.6|12549.6|12562.9|12558.9|12531.7|12527.7|4052
1701781200000|2023-12-05 13:00:00|12550.4|12546.4|12616.1|12612.1|12622.3|12618.3|12547.3|12543.3|11803
1701784800000|2023-12-05 14:00:00|12619.2|12615.2|12625.4|12621.4|12637.9|12633.9|12600.4|12596.4|18265
1701788400000|2023-12-05 15:00:00|12634.8|12630.8|12697.3|12693.3|12703.6|12699.6|12631.7|12627.7|27774
1701792000000|2023-12-05 16:00:00|12700.4|12696.4|12703.6|12699.6|12731.7|12727.7|12687.9|12683.9|18637
1701795600000|2023-12-05 17:00:00|12706.7|12702.7|12691.1|12687.1|12722.3|12718.3|12687.9|12683.9|14171
1701799200000|2023-12-05 18:00:00|12695.8|12691.8|12697.3|12693.3|12700.4|12696.4|12675.4|12671.4|9050
1701802800000|2023-12-05 19:00:00|12694.2|12690.2|12722.3|12718.3|12734.8|12730.8|12691.1|12687.1|12690
1701806400000|2023-12-05 20:00:00|12719.2|12715.2|12731.7|12727.7|12731.7|12727.7|12709.8|12705.8|16694
1701810000000|2023-12-05 21:00:00|12728.6|12724.6|12741.1|12737.1|12744.2|12740.2|12722.3|12718.3|9741
1701817200000|2023-12-05 23:00:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12725.4|12721.4|889
1701820800000|2023-12-06 00:00:00|12731.7|12727.7|12712.9|12708.9|12747.3|12743.3|12712.9|12708.9|1833
1701824400000|2023-12-06 01:00:00|12716.1|12712.1|12722.3|12718.3|12728.6|12724.6|12706.7|12702.7|1324
1701828000000|2023-12-06 02:00:00|12719.2|12715.2|12712.9|12708.9|12722.3|12718.3|12700.4|12696.4|1638
1701831600000|2023-12-06 03:00:00|12709.8|12705.8|12719.2|12715.2|12727|12723|12709.8|12705.8|1261
1701835200000|2023-12-06 04:00:00|12720.8|12716.8|12706.7|12702.7|12722.3|12718.3|12700.4|12696.4|1817
1701838800000|2023-12-06 05:00:00|12705.1|12701.1|12700.4|12696.4|12706.7|12702.7|12694.2|12690.2|1328
1701842400000|2023-12-06 06:00:00|12703.6|12699.6|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|609
1701846000000|2023-12-06 07:00:00|12702|12698|12725.4|12721.4|12728.6|12724.6|12700.4|12696.4|1725
1701849600000|2023-12-06 08:00:00|12728.6|12724.6|12731.7|12727.7|12741.1|12737.1|12712.9|12708.9|3563
1701853200000|2023-12-06 09:00:00|12734.8|12730.8|12712.9|12708.9|12769.2|12765.2|12709.8|12705.8|4992
1701856800000|2023-12-06 10:00:00|12716.1|12712.1|12697.3|12693.3|12722.3|12718.3|12694.2|12690.2|2897
1701860400000|2023-12-06 11:00:00|12694.2|12690.2|12700.4|12696.4|12706.7|12702.7|12681.7|12677.7|3375
1701864000000|2023-12-06 12:00:00|12703.6|12699.6|12716.1|12712.1|12725.4|12721.4|12697.3|12693.3|3462
1701867600000|2023-12-06 13:00:00|12719.2|12715.2|12794.2|12790.2|12797.3|12793.3|12700.4|12696.4|18407
1701871200000|2023-12-06 14:00:00|12797.3|12793.3|12792.6|12788.6|12812.9|12808.9|12772.3|12768.3|18230
1701874800000|2023-12-06 15:00:00|12794.2|12790.2|12862.9|12858.9|12897.3|12893.3|12772.3|12768.3|22013
1701878400000|2023-12-06 16:00:00|12866.1|12862.1|12903.6|12899.6|12906.7|12902.7|12844.2|12840.2|17188
1701882000000|2023-12-06 17:00:00|12905.1|12901.1|12903.6|12899.6|12925.4|12921.4|12900.4|12896.4|11813
1701885600000|2023-12-06 18:00:00|12900.4|12896.4|12909.8|12905.8|12919.2|12915.2|12897.3|12893.3|6664
1701889200000|2023-12-06 19:00:00|12906.7|12902.7|12900.4|12896.4|12916.1|12912.1|12897.3|12893.3|8610
1701892800000|2023-12-06 20:00:00|12897.3|12893.3|12903.6|12899.6|12903.6|12899.6|12875.4|12871.4|14119
1701896400000|2023-12-06 21:00:00|12906.7|12902.7|12922.3|12918.3|12925.4|12921.4|12894.2|12890.2|10225
1701903600000|2023-12-06 23:00:00|12919.2|12915.2|12909.8|12905.8|12930.1|12926.1|12906.7|12902.7|1245
1701907200000|2023-12-07 00:00:00|12906.7|12902.7|12866.1|12862.1|12909.8|12905.8|12862.9|12858.9|2198
1701910800000|2023-12-07 01:00:00|12867.6|12863.6|12869.2|12865.2|12878.6|12874.6|12859.8|12855.8|1958
1701914400000|2023-12-07 02:00:00|12867.6|12863.6|12891.1|12887.1|12891.1|12887.1|12867.6|12863.6|1446
1701918000000|2023-12-07 03:00:00|12894.2|12890.2|12856.7|12852.7|12897.3|12893.3|12853.6|12849.6|2349
1701921600000|2023-12-07 04:00:00|12853.6|12849.6|12828.6|12824.6|12853.6|12849.6|12825.4|12821.4|2148
1701925200000|2023-12-07 05:00:00|12825.4|12821.4|12797.3|12793.3|12828.6|12824.6|12781.7|12777.7|3370
1701928800000|2023-12-07 06:00:00|12800.4|12796.4|12781.7|12777.7|12816.1|12812.1|12775.4|12771.4|2083
1701932400000|2023-12-07 07:00:00|12784.8|12780.8|12794.2|12790.2|12803.6|12799.6|12781.7|12777.7|2539
1701936000000|2023-12-07 08:00:00|12797.3|12793.3|12806.7|12802.7|12841.1|12837.1|12797.3|12793.3|4978
1701939600000|2023-12-07 09:00:00|12808.3|12804.3|12847.3|12843.3|12850.4|12846.4|12806.7|12802.7|3955
1701943200000|2023-12-07 10:00:00|12850.4|12846.4|12869.2|12865.2|12869.2|12865.2|12837.9|12833.9|2692
1701946800000|2023-12-07 11:00:00|12867.6|12863.6|12831.7|12827.7|12869.2|12865.2|12819.2|12815.2|3283
1701950400000|2023-12-07 12:00:00|12834.8|12830.8|12819.2|12815.2|12837.9|12833.9|12816.1|12812.1|3806
1701954000000|2023-12-07 13:00:00|12816.1|12812.1|12809.8|12805.8|12828.6|12824.6|12781.7|12777.7|19882
1701957600000|2023-12-07 14:00:00|12812.9|12808.9|12819.2|12815.2|12844.2|12840.2|12794.2|12790.2|15449
1701961200000|2023-12-07 15:00:00|12816.1|12812.1|12822.3|12818.3|12828.6|12824.6|12787.9|12783.9|15274
1701964800000|2023-12-07 16:00:00|12827|12823|12866.1|12862.1|12884.8|12880.8|12819.2|12815.2|11128
1701968400000|2023-12-07 17:00:00|12869.2|12865.2|12916.1|12912.1|12922.3|12918.3|12853.6|12849.6|8440
1701972000000|2023-12-07 18:00:00|12912.9|12908.9|12887.9|12883.9|12912.9|12908.9|12884.8|12880.8|6161
1701975600000|2023-12-07 19:00:00|12891.1|12887.1|12856.7|12852.7|12894.2|12890.2|12853.6|12849.6|10899
1701979200000|2023-12-07 20:00:00|12859.8|12855.8|12825.4|12821.4|12859.8|12855.8|12822.3|12818.3|11933
1701982800000|2023-12-07 21:00:00|12828.6|12824.6|12828.6|12824.6|12847.3|12843.3|12825.4|12821.4|8271
1701990000000|2023-12-07 23:00:00|12825.4|12821.4|12825.4|12821.4|12841.1|12837.1|12822.3|12818.3|1045
1701993600000|2023-12-08 00:00:00|12827|12823|12803.6|12799.6|12828.6|12824.6|12803.6|12799.6|1865
1701997200000|2023-12-08 01:00:00|12806.7|12802.7|12803.6|12799.6|12816.1|12812.1|12791.1|12787.1|1468
1702000800000|2023-12-08 02:00:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12794.2|12790.2|629
1702004400000|2023-12-08 03:00:00|12803.6|12799.6|12819.2|12815.2|12822.3|12818.3|12800.4|12796.4|1344
1702008000000|2023-12-08 04:00:00|12816.1|12812.1|12819.2|12815.2|12822.3|12818.3|12809.8|12805.8|704
1702011600000|2023-12-08 05:00:00|12822.3|12818.3|12831.7|12827.7|12841.1|12837.1|12819.2|12815.2|939
1702015200000|2023-12-08 06:00:00|12828.6|12824.6|12837.9|12833.9|12837.9|12833.9|12819.2|12815.2|1270
1702018800000|2023-12-08 07:00:00|12836.4|12832.4|12812.9|12808.9|12837.9|12833.9|12806.7|12802.7|2620
1702022400000|2023-12-08 08:00:00|12809.8|12805.8|12784.8|12780.8|12828.6|12824.6|12775.4|12771.4|3812
1702026000000|2023-12-08 09:00:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12775.4|12771.4|1818
1702029600000|2023-12-08 10:00:00|12781.7|12777.7|12775.4|12771.4|12797.3|12793.3|12769.2|12765.2|1827
1702033200000|2023-12-08 11:00:00|12772.3|12768.3|12778.6|12774.6|12781.7|12777.7|12756.7|12752.7|2139
1702036800000|2023-12-08 12:00:00|12781.7|12777.7|12784.8|12780.8|12797.3|12793.3|12764.5|12760.5|5283
1702040400000|2023-12-08 13:00:00|12787.9|12783.9|12662.9|12658.9|12791.1|12787.1|12631.7|12627.7|22173
1702044000000|2023-12-08 14:00:00|12666.1|12662.1|12695.8|12691.8|12725.4|12721.4|12659.8|12655.8|19764
1702047600000|2023-12-08 15:00:00|12697.3|12693.3|12669.2|12665.2|12737.9|12733.9|12659.8|12655.8|16955
1702051200000|2023-12-08 16:00:00|12672.3|12668.3|12647.3|12643.3|12675.4|12671.4|12634.8|12630.8|9618
1702054800000|2023-12-08 17:00:00|12648.9|12644.9|12697.3|12693.3|12712.9|12708.9|12644.2|12640.2|7355
1702058400000|2023-12-08 18:00:00|12700.4|12696.4|12681.7|12677.7|12706.7|12702.7|12678.6|12674.6|6899
1702062000000|2023-12-08 19:00:00|12684.8|12680.8|12684.8|12680.8|12706.7|12702.7|12678.6|12674.6|7697
1702065600000|2023-12-08 20:00:00|12681.7|12677.7|12709.8|12705.8|12712.9|12708.9|12681.7|12677.7|16970
1702069200000|2023-12-08 21:00:00|12706.7|12702.7|12722.3|12718.3|12725.4|12721.4|12703.6|12699.6|9457
1702249200000|2023-12-10 23:00:00|12703.6|12699.6|12694.2|12690.2|12706.7|12702.7|12684.8|12680.8|1247
1702252800000|2023-12-11 00:00:00|12697.3|12693.3|12684.8|12680.8|12703.6|12699.6|12672.3|12668.3|1757
1702256400000|2023-12-11 01:00:00|12683.3|12679.3|12697.3|12693.3|12712.9|12708.9|12678.6|12674.6|3600
1702260000000|2023-12-11 02:00:00|12694.2|12690.2|12709.8|12705.8|12716.1|12712.1|12691.1|12687.1|1243
1702263600000|2023-12-11 03:00:00|12712.9|12708.9|12703.6|12699.6|12716.1|12712.1|12700.4|12696.4|668
1702267200000|2023-12-11 04:00:00|12702|12698|12703.6|12699.6|12709.8|12705.8|12700.4|12696.4|477
1702270800000|2023-12-11 05:00:00|12706.7|12702.7|12694.2|12690.2|12709.8|12705.8|12694.2|12690.2|638
1702274400000|2023-12-11 06:00:00|12697.3|12693.3|12678.6|12674.6|12697.3|12693.3|12672.3|12668.3|1141
1702278000000|2023-12-11 07:00:00|12681.7|12677.7|12672.3|12668.3|12694.2|12690.2|12669.2|12665.2|2522
1702281600000|2023-12-11 08:00:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12644.2|12640.2|2881
1702285200000|2023-12-11 09:00:00|12675.4|12671.4|12678.6|12674.6|12691.1|12687.1|12669.2|12665.2|2499
1702288800000|2023-12-11 10:00:00|12681.7|12677.7|12662.9|12658.9|12681.7|12677.7|12656.7|12652.7|2102
1702292400000|2023-12-11 11:00:00|12659.8|12655.8|12662.9|12658.9|12675.4|12671.4|12653.6|12649.6|2472
1702296000000|2023-12-11 12:00:00|12666.1|12662.1|12628.6|12624.6|12666.1|12662.1|12625.4|12621.4|4376
1702299600000|2023-12-11 13:00:00|12625.4|12621.4|12641.1|12637.1|12645.8|12641.8|12619.2|12615.2|6410
1702303200000|2023-12-11 14:00:00|12647.3|12643.3|12628.6|12624.6|12656.7|12652.7|12625.4|12621.4|9344
1702306800000|2023-12-11 15:00:00|12630.1|12626.1|12653.6|12649.6|12653.6|12649.6|12616.1|12612.1|11726
1702310400000|2023-12-11 16:00:00|12650.4|12646.4|12622.3|12618.3|12669.2|12665.2|12612.9|12608.9|8024
1702314000000|2023-12-11 17:00:00|12619.2|12615.2|12606.7|12602.7|12628.6|12624.6|12603.6|12599.6|7004
1702317600000|2023-12-11 18:00:00|12608.3|12604.3|12662.9|12658.9|12666.1|12662.1|12587.9|12583.9|9223
1702321200000|2023-12-11 19:00:00|12659.8|12655.8|12675.4|12671.4|12697.3|12693.3|12659.8|12655.8|7877
1702324800000|2023-12-11 20:00:00|12672.3|12668.3|12684.8|12680.8|12687.9|12683.9|12659.8|12655.8|7536
1702328400000|2023-12-11 21:00:00|12687.9|12683.9|12680.1|12676.1|12694.2|12690.2|12672.3|12668.3|5731
1702335600000|2023-12-11 23:00:00|12678.6|12674.6|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|482
1702339200000|2023-12-12 00:00:00|12681.7|12677.7|12678.6|12674.6|12687.9|12683.9|12672.3|12668.3|730
1702342800000|2023-12-12 01:00:00|12680.1|12676.1|12687.9|12683.9|12694.2|12690.2|12675.4|12671.4|1155
1702346400000|2023-12-12 02:00:00|12691.1|12687.1|12694.2|12690.2|12700.4|12696.4|12691.1|12687.1|706
1702350000000|2023-12-12 03:00:00|12697.3|12693.3|12727|12723|12734.8|12730.8|12697.3|12693.3|1374
1702353600000|2023-12-12 04:00:00|12725.4|12721.4|12728.6|12724.6|12734.8|12730.8|12722.3|12718.3|545
1702357200000|2023-12-12 05:00:00|12731.7|12727.7|12747.3|12743.3|12750.4|12746.4|12728.6|12724.6|1165
1702360800000|2023-12-12 06:00:00|12744.2|12740.2|12737.9|12733.9|12753.6|12749.6|12737.9|12733.9|1007
1702364400000|2023-12-12 07:00:00|12734.8|12730.8|12769.2|12765.2|12775.4|12771.4|12731.7|12727.7|2061
1702368000000|2023-12-12 08:00:00|12770.8|12766.8|12756.7|12752.7|12778.6|12774.6|12750.4|12746.4|3360
1702371600000|2023-12-12 09:00:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12753.6|12749.6|457
1702375200000|2023-12-12 10:00:00|12762.9|12758.9|12772.3|12768.3|12778.6|12774.6|12753.6|12749.6|2672
1702378800000|2023-12-12 11:00:00|12773.9|12769.9|12775.4|12771.4|12794.2|12790.2|12766.1|12762.1|2766
1702382400000|2023-12-12 12:00:00|12778.6|12774.6|12781.7|12777.7|12800.4|12796.4|12772.3|12768.3|4818
1702386000000|2023-12-12 13:00:00|12778.6|12774.6|12692.6|12688.6|12859.8|12855.8|12684.8|12680.8|22240
1702389600000|2023-12-12 14:00:00|12691.1|12687.1|12653.6|12649.6|12716.1|12712.1|12641.1|12637.1|20433
1702393200000|2023-12-12 15:00:00|12650.4|12646.4|12697.3|12693.3|12697.3|12693.3|12647.3|12643.3|8491
1702396800000|2023-12-12 16:00:00|12694.2|12690.2|12678.6|12674.6|12709.8|12705.8|12672.3|12668.3|10948
1702400400000|2023-12-12 17:00:00|12681.7|12677.7|12647.3|12643.3|12681.7|12677.7|12631.7|12627.7|16379
1702404000000|2023-12-12 18:00:00|12645.8|12641.8|12722.3|12718.3|12731.7|12727.7|12637.9|12633.9|17577
1702407600000|2023-12-12 19:00:00|12719.2|12715.2|12734.8|12730.8|12734.8|12730.8|12719.2|12715.2|9543
1702411200000|2023-12-12 20:00:00|12731.7|12727.7|12719.2|12715.2|12734.8|12730.8|12719.2|12715.2|11212
1702414800000|2023-12-12 21:00:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12703.6|12699.6|6095
1702422000000|2023-12-12 23:00:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12716.1|12712.1|714
1702425600000|2023-12-13 00:00:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12709.8|12705.8|856
1702429200000|2023-12-13 01:00:00|12725.4|12721.4|12750.4|12746.4|12750.4|12746.4|12725.4|12721.4|1152
1702432800000|2023-12-13 02:00:00|12747.3|12743.3|12747.3|12743.3|12753.6|12749.6|12741.1|12737.1|655
1702436400000|2023-12-13 03:00:00|12744.2|12740.2|12741.1|12737.1|12750.4|12746.4|12737.9|12733.9|452
1702440000000|2023-12-13 04:00:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|376
1702443600000|2023-12-13 05:00:00|12748.9|12744.9|12744.2|12740.2|12753.6|12749.6|12741.1|12737.1|878
1702447200000|2023-12-13 06:00:00|12742.6|12738.6|12734.8|12730.8|12747.3|12743.3|12716.1|12712.1|1657
1702450800000|2023-12-13 07:00:00|12731.7|12727.7|12769.2|12765.2|12769.2|12765.2|12728.6|12724.6|2670
1702454400000|2023-12-13 08:00:00|12772.3|12768.3|12759.8|12755.8|12784.8|12780.8|12750.4|12746.4|3907
1702458000000|2023-12-13 09:00:00|12756.7|12752.7|12756.7|12752.7|12775.4|12771.4|12753.6|12749.6|3028
1702461600000|2023-12-13 10:00:00|12759.8|12755.8|12772.3|12768.3|12775.4|12771.4|12750.4|12746.4|3214
1702465200000|2023-12-13 11:00:00|12775.4|12771.4|12787.9|12783.9|12787.9|12783.9|12759.8|12755.8|2034
1702468800000|2023-12-13 12:00:00|12791.1|12787.1|12769.2|12765.2|12791.1|12787.1|12766.1|12762.1|2803
1702472400000|2023-12-13 13:00:00|12772.3|12768.3|12797.3|12793.3|12809.8|12805.8|12753.6|12749.6|14526
1702476000000|2023-12-13 14:00:00|12800.4|12796.4|12791.1|12787.1|12812.9|12808.9|12778.6|12774.6|9934
1702479600000|2023-12-13 15:00:00|12787.9|12783.9|12812.9|12808.9|12812.9|12808.9|12778.6|12774.6|11622
1702483200000|2023-12-13 16:00:00|12811.4|12807.4|12812.9|12808.9|12825.4|12821.4|12800.4|12796.4|8636
1702486800000|2023-12-13 17:00:00|12809.8|12805.8|12809.8|12805.8|12834.8|12830.8|12806.7|12802.7|6797
1702490400000|2023-12-13 18:00:00|12806.7|12802.7|12805.1|12801.1|12822.3|12818.3|12787.9|12783.9|8637
1702494000000|2023-12-13 19:00:00|12806.7|12802.7|13000.4|12996.4|13036.4|13032.4|12806.7|12802.7|34394
1702497600000|2023-12-13 20:00:00|13002|12998|13012.9|13008.9|13019.2|13015.2|12944.2|12940.2|26257
1702501200000|2023-12-13 21:00:00|13009.8|13005.8|13009.8|13005.8|13019.2|13015.2|12994.2|12990.2|13211
1702508400000|2023-12-13 23:00:00|13012.9|13008.9|13003.6|12999.6|13028.6|13024.6|13000.4|12996.4|1902
1702512000000|2023-12-14 00:00:00|13006.7|13002.7|13041.1|13037.1|13041.1|13037.1|12997.3|12993.3|5322
1702515600000|2023-12-14 01:00:00|13037.9|13033.9|13050.4|13046.4|13056.7|13052.7|13028.6|13024.6|3225
1702519200000|2023-12-14 02:00:00|13047.3|13043.3|13062.9|13058.9|13066.1|13062.1|13047.3|13043.3|3469
1702522800000|2023-12-14 03:00:00|13059.8|13055.8|13069.2|13065.2|13078.6|13074.6|13059.8|13055.8|3034
1702526400000|2023-12-14 04:00:00|13072.3|13068.3|13053.6|13049.6|13078.6|13074.6|13053.6|13049.6|2443
1702530000000|2023-12-14 05:00:00|13056.7|13052.7|13084.8|13080.8|13084.8|13080.8|13056.7|13052.7|1815
1702533600000|2023-12-14 06:00:00|13083.3|13079.3|13147.3|13143.3|13147.3|13143.3|13081.7|13077.7|2960
1702537200000|2023-12-14 07:00:00|13144.2|13140.2|13119.2|13115.2|13150.4|13146.4|13112.9|13108.9|5097
1702540800000|2023-12-14 08:00:00|13116.1|13112.1|13128.6|13124.6|13156.7|13152.7|13116.1|13112.1|6581
1702544400000|2023-12-14 09:00:00|13131.7|13127.7|13141.1|13137.1|13153.6|13149.6|13125.4|13121.4|4395
1702548000000|2023-12-14 10:00:00|13137.9|13133.9|13128.6|13124.6|13141.1|13137.1|13119.2|13115.2|4928
1702551600000|2023-12-14 11:00:00|13125.4|13121.4|13103.6|13099.6|13125.4|13121.4|13097.3|13093.3|5880
1702555200000|2023-12-14 12:00:00|13100.4|13096.4|13175.4|13171.4|13187.9|13183.9|13094.2|13090.2|9297
1702558800000|2023-12-14 13:00:00|13178.6|13174.6|13147.3|13143.3|13187.9|13183.9|13091.1|13087.1|26212
1702562400000|2023-12-14 14:00:00|13144.2|13140.2|13141.1|13137.1|13206.7|13202.7|13131.7|13127.7|25894
1702566000000|2023-12-14 15:00:00|13144.2|13140.2|13237.9|13233.9|13250.4|13246.4|13134.8|13130.8|24407
1702569600000|2023-12-14 16:00:00|13241.1|13237.1|13287.9|13283.9|13331.7|13327.7|13231.7|13227.7|22685
1702573200000|2023-12-14 17:00:00|13284.8|13280.8|13256.7|13252.7|13319.2|13315.2|13256.7|13252.7|16042
1702576800000|2023-12-14 18:00:00|13253.6|13249.6|13225.4|13221.4|13256.7|13252.7|13222.3|13218.3|9616
1702580400000|2023-12-14 19:00:00|13223.9|13219.9|13266.1|13262.1|13269.2|13265.2|13222.3|13218.3|13733
1702584000000|2023-12-14 20:00:00|13262.9|13258.9|13331.7|13327.7|13341.1|13337.1|13259.8|13255.8|25871
1702587600000|2023-12-14 21:00:00|13334.8|13330.8|13311.4|13307.4|13337.9|13333.9|13284.8|13280.8|13923
1702594800000|2023-12-14 23:00:00|13303.6|13299.6|13291.1|13287.1|13309.8|13305.8|13287.9|13283.9|1235
1702598400000|2023-12-15 00:00:00|13294.2|13290.2|13225.4|13221.4|13294.2|13290.2|13225.4|13221.4|3221
1702602000000|2023-12-15 01:00:00|13228.6|13224.6|13231.7|13227.7|13237.9|13233.9|13212.9|13208.9|2992
1702605600000|2023-12-15 02:00:00|13234.8|13230.8|13242.6|13238.6|13256.7|13252.7|13231.7|13227.7|1909
1702609200000|2023-12-15 03:00:00|13241.1|13237.1|13250.4|13246.4|13256.7|13252.7|13234.8|13230.8|1331
1702612800000|2023-12-15 04:00:00|13247.3|13243.3|13247.3|13243.3|13253.6|13249.6|13241.1|13237.1|1019
1702616400000|2023-12-15 05:00:00|13244.2|13240.2|13244.2|13240.2|13256.7|13252.7|13234.8|13230.8|2887
1702620000000|2023-12-15 06:00:00|13247.3|13243.3|13250.4|13246.4|13253.6|13249.6|13237.9|13233.9|1627
1702623600000|2023-12-15 07:00:00|13253.6|13249.6|13272.3|13268.3|13272.3|13268.3|13247.3|13243.3|2410
1702627200000|2023-12-15 08:00:00|13269.2|13265.2|13297.3|13293.3|13300.4|13296.4|13269.2|13265.2|4898
1702630800000|2023-12-15 09:00:00|13294.2|13290.2|13303.6|13299.6|13303.6|13299.6|13284.8|13280.8|3697
1702634400000|2023-12-15 10:00:00|13300.4|13296.4|13300.4|13296.4|13312.9|13308.9|13297.3|13293.3|2883
1702638000000|2023-12-15 11:00:00|13297.3|13293.3|13294.2|13290.2|13303.6|13299.6|13284.8|13280.8|2260
1702641600000|2023-12-15 12:00:00|13295.8|13291.8|13309.8|13305.8|13341.1|13337.1|13294.2|13290.2|5074
1702645200000|2023-12-15 13:00:00|13312.9|13308.9|13237.9|13233.9|13319.2|13315.2|13225.4|13221.4|18932
1702648800000|2023-12-15 14:00:00|13241.1|13237.1|13325.4|13321.4|13334.8|13330.8|13237.9|13233.9|20234
1702652400000|2023-12-15 15:00:00|13328.6|13324.6|13347.3|13343.3|13378.6|13374.6|13316.1|13312.1|20428
1702656000000|2023-12-15 16:00:00|13344.2|13340.2|13334.8|13330.8|13362.9|13358.9|13303.6|13299.6|9262
1702659600000|2023-12-15 17:00:00|13331.7|13327.7|13312.9|13308.9|13344.2|13340.2|13306.7|13302.7|8875
1702663200000|2023-12-15 18:00:00|13309.8|13305.8|13316.1|13312.1|13325.4|13321.4|13294.2|13290.2|7979
1702666800000|2023-12-15 19:00:00|13319.2|13315.2|13325.4|13321.4|13337.9|13333.9|13309.8|13305.8|11394
1702670400000|2023-12-15 20:00:00|13322.3|13318.3|13353.6|13349.6|13381.7|13377.7|13322.3|13318.3|16303
1702674000000|2023-12-15 21:00:00|13350.4|13346.4|13362.9|13358.9|13362.9|13358.9|13347.3|13343.3|5413
1702854000000|2023-12-17 23:00:00|13347.3|13343.3|13316.1|13312.1|13347.3|13343.3|13309.8|13305.8|1061
1702857600000|2023-12-18 00:00:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|1213
1702861200000|2023-12-18 01:00:00|13306.7|13302.7|13322.3|13318.3|13325.4|13321.4|13300.4|13296.4|1174
1702864800000|2023-12-18 02:00:00|13319.2|13315.2|13325.4|13321.4|13334.8|13330.8|13319.2|13315.2|778
1702868400000|2023-12-18 03:00:00|13328.6|13324.6|13337.9|13333.9|13341.1|13337.1|13325.4|13321.4|677
1702872000000|2023-12-18 04:00:00|13336.4|13332.4|13353.6|13349.6|13356.7|13352.7|13331.7|13327.7|3009
1702875600000|2023-12-18 05:00:00|13350.4|13346.4|13356.7|13352.7|13362.9|13358.9|13347.3|13343.3|1057
1702879200000|2023-12-18 06:00:00|13355.1|13351.1|13337.9|13333.9|13359.8|13355.8|13337.9|13333.9|1218
1702882800000|2023-12-18 07:00:00|13341.1|13337.1|13341.1|13337.1|13356.7|13352.7|13322.3|13318.3|2117
1702886400000|2023-12-18 08:00:00|13337.9|13333.9|13356.7|13352.7|13362.9|13358.9|13337.9|13333.9|2920
1702890000000|2023-12-18 09:00:00|13359.8|13355.8|13378.6|13374.6|13387.9|13383.9|13353.6|13349.6|2629
1702893600000|2023-12-18 10:00:00|13381.7|13377.7|13384.8|13380.8|13397.3|13393.3|13375.4|13371.4|1661
1702897200000|2023-12-18 11:00:00|13386.4|13382.4|13369.2|13365.2|13391.1|13387.1|13359.8|13355.8|2112
1702900800000|2023-12-18 12:00:00|13372.3|13368.3|13353.6|13349.6|13378.6|13374.6|13341.1|13337.1|2792
1702904400000|2023-12-18 13:00:00|13355.1|13351.1|13291.1|13287.1|13355.1|13351.1|13287.9|13283.9|10958
1702908000000|2023-12-18 14:00:00|13287.9|13283.9|13225.4|13221.4|13291.1|13287.1|13222.3|13218.3|18546
1702911600000|2023-12-18 15:00:00|13228.6|13224.6|13247.3|13243.3|13250.4|13246.4|13206.7|13202.7|16943
1702915200000|2023-12-18 16:00:00|13250.4|13246.4|13228.6|13224.6|13256.7|13252.7|13225.4|13221.4|9481
1702918800000|2023-12-18 17:00:00|13231.7|13227.7|13244.2|13240.2|13247.3|13243.3|13219.2|13215.2|7094
1702922400000|2023-12-18 18:00:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13219.2|13215.2|7199
1702926000000|2023-12-18 19:00:00|13241.1|13237.1|13234.8|13230.8|13244.2|13240.2|13228.6|13224.6|12068
1702929600000|2023-12-18 20:00:00|13237.9|13233.9|13253.6|13249.6|13259.8|13255.8|13228.6|13224.6|11135
1702933200000|2023-12-18 21:00:00|13256.7|13252.7|13281.7|13277.7|13284.8|13280.8|13253.6|13249.6|7040
1702940400000|2023-12-18 23:00:00|13291.1|13287.1|13287.9|13283.9|13292.6|13288.6|13275.4|13271.4|667
1702944000000|2023-12-19 00:00:00|13291.1|13287.1|13272.3|13268.3|13294.2|13290.2|13266.1|13262.1|1069
1702947600000|2023-12-19 01:00:00|13275.4|13271.4|13266.1|13262.1|13278.6|13274.6|13262.9|13258.9|1107
1702951200000|2023-12-19 02:00:00|13262.9|13258.9|13297.3|13293.3|13309.8|13305.8|13259.8|13255.8|3188
1702954800000|2023-12-19 03:00:00|13300.4|13296.4|13262.9|13258.9|13312.9|13308.9|13259.8|13255.8|2371
1702958400000|2023-12-19 04:00:00|13264.5|13260.5|13278.6|13274.6|13281.7|13277.7|13262.9|13258.9|1188
1702962000000|2023-12-19 05:00:00|13272.3|13268.3|13284.8|13280.8|13286.4|13282.4|13272.3|13268.3|577
1702965600000|2023-12-19 06:00:00|13283.3|13279.3|13309.8|13305.8|13309.8|13305.8|13272.3|13268.3|1832
1702969200000|2023-12-19 07:00:00|13306.7|13302.7|13341.1|13337.1|13341.1|13337.1|13303.6|13299.6|1630
1702972800000|2023-12-19 08:00:00|13337.9|13333.9|13356.7|13352.7|13359.8|13355.8|13322.3|13318.3|3963
1702976400000|2023-12-19 09:00:00|13353.6|13349.6|13350.4|13346.4|13356.7|13352.7|13341.1|13337.1|2763
1702980000000|2023-12-19 10:00:00|13353.6|13349.6|13350.4|13346.4|13369.2|13365.2|13350.4|13346.4|2553
1702983600000|2023-12-19 11:00:00|13353.6|13349.6|13322.3|13318.3|13353.6|13349.6|13319.2|13315.2|3928
1702987200000|2023-12-19 12:00:00|13325.4|13321.4|13341.1|13337.1|13352|13348|13325.4|13321.4|5353
1702990800000|2023-12-19 13:00:00|13342.6|13338.6|13350.4|13346.4|13372.3|13368.3|13341.1|13337.1|10927
1702994400000|2023-12-19 14:00:00|13353.6|13349.6|13347.3|13343.3|13366.1|13362.1|13300.4|13296.4|16757
1702998000000|2023-12-19 15:00:00|13350.4|13346.4|13344.2|13340.2|13369.2|13365.2|13319.2|13315.2|12839
1703001600000|2023-12-19 16:00:00|13341.1|13337.1|13353.6|13349.6|13356.7|13352.7|13328.6|13324.6|8734
1703005200000|2023-12-19 17:00:00|13350.4|13346.4|13319.2|13315.2|13350.4|13346.4|13312.9|13308.9|4903
1703008800000|2023-12-19 18:00:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13300.4|13296.4|6589
1703012400000|2023-12-19 19:00:00|13320.8|13316.8|13303.6|13299.6|13325.4|13321.4|13300.4|13296.4|7987
1703016000000|2023-12-19 20:00:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13284.8|13280.8|7298
1703019600000|2023-12-19 21:00:00|13312.9|13308.9|13291.1|13287.1|13312.9|13308.9|13284.8|13280.8|7559
1703026800000|2023-12-19 23:00:00|13284.8|13280.8|13309.8|13305.8|13309.8|13305.8|13284.8|13280.8|673
1703030400000|2023-12-20 00:00:00|13306.7|13302.7|13331.7|13327.7|13334.8|13330.8|13306.7|13302.7|1148
1703034000000|2023-12-20 01:00:00|13334.8|13330.8|13334.8|13330.8|13341.1|13337.1|13328.6|13324.6|1823
1703037600000|2023-12-20 02:00:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13322.3|13318.3|634
1703041200000|2023-12-20 03:00:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|706
1703044800000|2023-12-20 04:00:00|13334.8|13330.8|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|471
1703048400000|2023-12-20 05:00:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|598
1703052000000|2023-12-20 06:00:00|13341.1|13337.1|13342.6|13338.6|13350.4|13346.4|13334.8|13330.8|1570
1703055600000|2023-12-20 07:00:00|13344.2|13340.2|13347.3|13343.3|13359.8|13355.8|13334.8|13330.8|4109
1703059200000|2023-12-20 08:00:00|13344.2|13340.2|13347.3|13343.3|13356.7|13352.7|13325.4|13321.4|4131
1703062800000|2023-12-20 09:00:00|13350.4|13346.4|13359.8|13355.8|13369.2|13365.2|13344.2|13340.2|3994
1703066400000|2023-12-20 10:00:00|13362.9|13358.9|13347.3|13343.3|13366.1|13362.1|13337.9|13333.9|2271
1703070000000|2023-12-20 11:00:00|13348.9|13344.9|13359.8|13355.8|13366.1|13362.1|13341.1|13337.1|2098
1703073600000|2023-12-20 12:00:00|13356.7|13352.7|13378.6|13374.6|13387.9|13383.9|13356.7|13352.7|5241
1703077200000|2023-12-20 13:00:00|13375.4|13371.4|13397.3|13393.3|13400.4|13396.4|13366.1|13362.1|10274
1703080800000|2023-12-20 14:00:00|13400.4|13396.4|13356.7|13352.7|13400.4|13396.4|13334.8|13330.8|11988
1703084400000|2023-12-20 15:00:00|13341.1|13337.1|13312.9|13308.9|13356.7|13352.7|13294.2|13290.2|16632
1703088000000|2023-12-20 16:00:00|13316.1|13312.1|13306.7|13302.7|13316.1|13312.1|13275.4|13271.4|14819
1703091600000|2023-12-20 17:00:00|13309.8|13305.8|13345.8|13341.8|13353.6|13349.6|13297.3|13293.3|11935
1703095200000|2023-12-20 18:00:00|13344.2|13340.2|13353.6|13349.6|13362.9|13358.9|13316.1|13312.1|13004
1703098800000|2023-12-20 19:00:00|13356.7|13352.7|13362.9|13358.9|13362.9|13358.9|13328.6|13324.6|14532
1703102400000|2023-12-20 20:00:00|13366.1|13362.1|13406.7|13402.7|13419.2|13415.2|13362.9|13358.9|23935
1703106000000|2023-12-20 21:00:00|13403.6|13399.6|13408.3|13404.3|13420.8|13416.8|13394.2|13390.2|15286
1703113200000|2023-12-20 23:00:00|13394.2|13390.2|13378.6|13374.6|13394.2|13390.2|13375.4|13371.4|789
1703116800000|2023-12-21 00:00:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|639
1703120400000|2023-12-21 01:00:00|13378.6|13374.6|13400.4|13396.4|13400.4|13396.4|13378.6|13374.6|1770
1703124000000|2023-12-21 02:00:00|13398.9|13394.9|13397.3|13393.3|13419.2|13415.2|13387.9|13383.9|2133
1703127600000|2023-12-21 03:00:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13387.9|13383.9|862
1703131200000|2023-12-21 04:00:00|13394.2|13390.2|13394.2|13390.2|13400.4|13396.4|13394.2|13390.2|689
1703134800000|2023-12-21 05:00:00|13391.1|13387.1|13378.6|13374.6|13397.3|13393.3|13372.3|13368.3|786
1703138400000|2023-12-21 06:00:00|13380.1|13376.1|13356.7|13352.7|13380.1|13376.1|13347.3|13343.3|1068
1703142000000|2023-12-21 07:00:00|13359.8|13355.8|13362.9|13358.9|13375.4|13371.4|13350.4|13346.4|1849
1703145600000|2023-12-21 08:00:00|13366.1|13362.1|13394.2|13390.2|13397.3|13393.3|13359.8|13355.8|3110
1703149200000|2023-12-21 09:00:00|13391.1|13387.1|13347.3|13343.3|13394.2|13390.2|13344.2|13340.2|2642
1703152800000|2023-12-21 10:00:00|13350.4|13346.4|13334.8|13330.8|13356.7|13352.7|13334.8|13330.8|1907
1703156400000|2023-12-21 11:00:00|13337.9|13333.9|13344.2|13340.2|13347.3|13343.3|13325.4|13321.4|2370
1703160000000|2023-12-21 12:00:00|13347.3|13343.3|13384.8|13380.8|13384.8|13380.8|13344.2|13340.2|3191
1703163600000|2023-12-21 13:00:00|13387.9|13383.9|13416.1|13412.1|13434.8|13430.8|13341.1|13337.1|17832
1703167200000|2023-12-21 14:00:00|13419.2|13415.2|13392.6|13388.6|13441.1|13437.1|13384.8|13380.8|16806
1703170800000|2023-12-21 15:00:00|13391.1|13387.1|13350.4|13346.4|13391.1|13387.1|13322.3|13318.3|15803
1703174400000|2023-12-21 16:00:00|13347.3|13343.3|13344.2|13340.2|13384.8|13380.8|13341.1|13337.1|9131
1703178000000|2023-12-21 17:00:00|13341.1|13337.1|13337.9|13333.9|13353.6|13349.6|13316.1|13312.1|12339
1703181600000|2023-12-21 18:00:00|13336.4|13332.4|13316.1|13312.1|13341.1|13337.1|13297.3|13293.3|12824
1703185200000|2023-12-21 19:00:00|13312.9|13308.9|13309.8|13305.8|13334.8|13330.8|13306.7|13302.7|8202
1703188800000|2023-12-21 20:00:00|13306.7|13302.7|13322.3|13318.3|13328.6|13324.6|13306.7|13302.7|8878
1703192400000|2023-12-21 21:00:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13305.1|13301.1|5710
1703199600000|2023-12-21 23:00:00|13309.8|13305.8|13316.1|13312.1|13319.2|13315.2|13309.8|13305.8|351
1703203200000|2023-12-22 00:00:00|13319.2|13315.2|13309.8|13305.8|13328.6|13324.6|13306.7|13302.7|836
1703206800000|2023-12-22 01:00:00|13312.9|13308.9|13300.4|13296.4|13319.2|13315.2|13300.4|13296.4|1655
1703210400000|2023-12-22 02:00:00|13303.6|13299.6|13300.4|13296.4|13309.8|13305.8|13297.3|13293.3|1114
1703214000000|2023-12-22 03:00:00|13297.3|13293.3|13294.2|13290.2|13300.4|13296.4|13287.9|13283.9|896
1703217600000|2023-12-22 04:00:00|13292.6|13288.6|13289.5|13285.5|13294.2|13290.2|13272.3|13268.3|1035
1703221200000|2023-12-22 05:00:00|13291.1|13287.1|13303.6|13299.6|13303.6|13299.6|13287.9|13283.9|879
1703224800000|2023-12-22 06:00:00|13300.4|13296.4|13312.9|13308.9|13312.9|13308.9|13294.2|13290.2|1041
1703228400000|2023-12-22 07:00:00|13309.8|13305.8|13322.3|13318.3|13328.6|13324.6|13297.3|13293.3|2505
1703232000000|2023-12-22 08:00:00|13325.4|13321.4|13353.6|13349.6|13359.8|13355.8|13314.5|13310.5|2281
1703235600000|2023-12-22 09:00:00|13356.7|13352.7|13375.4|13371.4|13375.4|13371.4|13355.1|13351.1|1824
1703239200000|2023-12-22 10:00:00|13373.9|13369.9|13356.7|13352.7|13378.6|13374.6|13356.7|13352.7|1394
1703242800000|2023-12-22 11:00:00|13358.3|13354.3|13372.3|13368.3|13375.4|13371.4|13353.6|13349.6|1605
1703246400000|2023-12-22 12:00:00|13369.2|13365.2|13378.6|13374.6|13403.6|13399.6|13369.2|13365.2|3983
1703250000000|2023-12-22 13:00:00|13381.7|13377.7|13353.6|13349.6|13400.4|13396.4|13328.6|13324.6|12296
1703253600000|2023-12-22 14:00:00|13352|13348|13337.9|13333.9|13391.1|13387.1|13337.9|13333.9|14945
1703257200000|2023-12-22 15:00:00|13345.8|13341.8|13278.6|13274.6|13347.3|13343.3|13272.3|13268.3|13039
1703260800000|2023-12-22 16:00:00|13275.4|13271.4|13247.3|13243.3|13284.8|13280.8|13244.2|13240.2|17090
1703264400000|2023-12-22 17:00:00|13244.2|13240.2|13253.6|13249.6|13256.7|13252.7|13228.6|13224.6|8761
1703268000000|2023-12-22 18:00:00|13250.4|13246.4|13269.2|13265.2|13275.4|13271.4|13250.4|13246.4|4544
1703271600000|2023-12-22 19:00:00|13266.1|13262.1|13262.9|13258.9|13269.2|13265.2|13259.8|13255.8|1524
1703275200000|2023-12-22 20:00:00|13266.1|13262.1|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|1184
1703278800000|2023-12-22 21:00:00|13262.9|13258.9|13272.3|13268.3|13275.4|13271.4|13262.9|13258.9|1095
1703545200000|2023-12-25 23:00:00|13267.6|13263.6|13262.9|13258.9|13267.6|13263.6|13259.8|13255.8|309
1703548800000|2023-12-26 00:00:00|13266.1|13262.1|13287.9|13283.9|13287.9|13283.9|13262.9|13258.9|693
1703552400000|2023-12-26 01:00:00|13291.1|13287.1|13309.8|13305.8|13312.9|13308.9|13287.9|13283.9|863
1703556000000|2023-12-26 02:00:00|13312.9|13308.9|13322.3|13318.3|13325.4|13321.4|13309.8|13305.8|952
1703559600000|2023-12-26 03:00:00|13319.2|13315.2|13319.2|13315.2|13325.4|13321.4|13316.1|13312.1|751
1703563200000|2023-12-26 04:00:00|13322.3|13318.3|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|222
1703566800000|2023-12-26 05:00:00|13317.6|13313.6|13325.4|13321.4|13328.6|13324.6|13312.9|13308.9|462
1703570400000|2023-12-26 06:00:00|13322.3|13318.3|13316.1|13312.1|13325.4|13321.4|13316.1|13312.1|239
1703574000000|2023-12-26 07:00:00|13319.2|13315.2|13303.6|13299.6|13319.2|13315.2|13303.6|13299.6|194
1703577600000|2023-12-26 08:00:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|183
1703581200000|2023-12-26 09:00:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|51
1703584800000|2023-12-26 10:00:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|158
1703588400000|2023-12-26 11:00:00|13305.1|13301.1|13300.4|13296.4|13309.8|13305.8|13300.4|13296.4|669
1703592000000|2023-12-26 12:00:00|13303.6|13299.6|13281.7|13277.7|13303.6|13299.6|13278.6|13274.6|1124
1703595600000|2023-12-26 13:00:00|13278.6|13274.6|13278.6|13274.6|13303.6|13299.6|13256.7|13252.7|5165
1703599200000|2023-12-26 14:00:00|13281.7|13277.7|13291.1|13287.1|13300.4|13296.4|13262.9|13258.9|6365
1703602800000|2023-12-26 15:00:00|13287.9|13283.9|13275.4|13271.4|13309.8|13305.8|13272.3|13268.3|4539
1703606400000|2023-12-26 16:00:00|13278.6|13274.6|13269.2|13265.2|13278.6|13274.6|13266.1|13262.1|3344
1703610000000|2023-12-26 17:00:00|13266.1|13262.1|13269.2|13265.2|13275.4|13271.4|13259.8|13255.8|2883
1703613600000|2023-12-26 18:00:00|13270.8|13266.8|13284.8|13280.8|13284.8|13280.8|13269.2|13265.2|3029
1703617200000|2023-12-26 19:00:00|13287.9|13283.9|13300.4|13296.4|13314.5|13310.5|13284.8|13280.8|4355
1703620800000|2023-12-26 20:00:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13281.7|13277.7|7320
1703624400000|2023-12-26 21:00:00|13294.2|13290.2|13284.8|13280.8|13300.4|13296.4|13281.7|13277.7|4090
1703631600000|2023-12-26 23:00:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13275.4|13271.4|370
1703635200000|2023-12-27 00:00:00|13284.8|13280.8|13312.9|13308.9|13312.9|13308.9|13278.6|13274.6|1005
1703638800000|2023-12-27 01:00:00|13311.4|13307.4|13322.3|13318.3|13328.6|13324.6|13309.8|13305.8|1502
1703642400000|2023-12-27 02:00:00|13325.4|13321.4|13337.9|13333.9|13341.1|13337.1|13322.3|13318.3|1130
1703646000000|2023-12-27 03:00:00|13334.8|13330.8|13331.7|13327.7|13337.9|13333.9|13328.6|13324.6|590
1703649600000|2023-12-27 04:00:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|455
1703653200000|2023-12-27 05:00:00|13328.6|13324.6|13334.8|13330.8|13341.1|13337.1|13328.6|13324.6|542
1703656800000|2023-12-27 06:00:00|13331.7|13327.7|13337.9|13333.9|13344.2|13340.2|13331.7|13327.7|387
1703660400000|2023-12-27 07:00:00|13341.1|13337.1|13344.2|13340.2|13347.3|13343.3|13322.3|13318.3|1732
1703664000000|2023-12-27 08:00:00|13347.3|13343.3|13359.8|13355.8|13362.9|13358.9|13337.9|13333.9|2277
1703667600000|2023-12-27 09:00:00|13356.7|13352.7|13344.2|13340.2|13359.8|13355.8|13341.1|13337.1|1307
1703671200000|2023-12-27 10:00:00|13342.6|13338.6|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|868
1703674800000|2023-12-27 11:00:00|13344.2|13340.2|13350.4|13346.4|13355.1|13351.1|13344.2|13340.2|1010
1703678400000|2023-12-27 12:00:00|13348.9|13344.9|13353.6|13349.6|13356.7|13352.7|13344.2|13340.2|2415
1703682000000|2023-12-27 13:00:00|13356.7|13352.7|13419.2|13415.2|13434.8|13430.8|13353.6|13349.6|11289
1703685600000|2023-12-27 14:00:00|13416.1|13412.1|13425.4|13421.4|13441.1|13437.1|13403.6|13399.6|9460
1703689200000|2023-12-27 15:00:00|13428.6|13424.6|13422.3|13418.3|13434.8|13430.8|13400.4|13396.4|11383
1703692800000|2023-12-27 16:00:00|13425.4|13421.4|13456.7|13452.7|13466.1|13462.1|13419.2|13415.2|7103
1703696400000|2023-12-27 17:00:00|13453.6|13449.6|13459.8|13455.8|13472.3|13468.3|13441.1|13437.1|6267
1703700000000|2023-12-27 18:00:00|13461.4|13457.4|13491.1|13487.1|13497.3|13493.3|13458.3|13454.3|6309
1703703600000|2023-12-27 19:00:00|13494.2|13490.2|13525.4|13521.4|13531.7|13527.7|13484.8|13480.8|7716
1703707200000|2023-12-27 20:00:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13503.6|13499.6|6463
1703710800000|2023-12-27 21:00:00|13525.4|13521.4|13506.7|13502.7|13537.9|13533.9|13503.6|13499.6|5508
1703718000000|2023-12-27 23:00:00|13491.1|13487.1|13503.6|13499.6|13503.6|13499.6|13491.1|13487.1|592
1703721600000|2023-12-28 00:00:00|13500.4|13496.4|13484.8|13480.8|13512.9|13508.9|13478.6|13474.6|1119
1703725200000|2023-12-28 01:00:00|13481.7|13477.7|13491.1|13487.1|13491.1|13487.1|13478.6|13474.6|1340
1703728800000|2023-12-28 02:00:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|544
1703732400000|2023-12-28 03:00:00|13491.1|13487.1|13497.3|13493.3|13506.7|13502.7|13491.1|13487.1|947
1703736000000|2023-12-28 04:00:00|13500.4|13496.4|13494.2|13490.2|13500.4|13496.4|13475.4|13471.4|824
1703739600000|2023-12-28 05:00:00|13491.1|13487.1|13500.4|13496.4|13506.7|13502.7|13491.1|13487.1|585
1703743200000|2023-12-28 06:00:00|13503.6|13499.6|13491.1|13487.1|13503.6|13499.6|13491.1|13487.1|511
1703746800000|2023-12-28 07:00:00|13487.9|13483.9|13491.1|13487.1|13497.3|13493.3|13478.6|13474.6|1209
1703750400000|2023-12-28 08:00:00|13494.2|13490.2|13447.3|13443.3|13494.2|13490.2|13447.3|13443.3|2422
1703754000000|2023-12-28 09:00:00|13448.9|13444.9|13466.1|13462.1|13466.1|13462.1|13447.3|13443.3|1865
1703757600000|2023-12-28 10:00:00|13462.9|13458.9|13456.7|13452.7|13469.2|13465.2|13450.4|13446.4|1174
1703761200000|2023-12-28 11:00:00|13453.6|13449.6|13459.8|13455.8|13466.1|13462.1|13453.6|13449.6|701
1703764800000|2023-12-28 12:00:00|13462.9|13458.9|13466.1|13462.1|13475.4|13471.4|13459.8|13455.8|1481
1703768400000|2023-12-28 13:00:00|13462.9|13458.9|13444.2|13440.2|13497.3|13493.3|13444.2|13440.2|7427
1703772000000|2023-12-28 14:00:00|13447.3|13443.3|13459.8|13455.8|13475.4|13471.4|13441.1|13437.1|8453
1703775600000|2023-12-28 15:00:00|13462.9|13458.9|13500.4|13496.4|13531.7|13527.7|13450.4|13446.4|14404
1703779200000|2023-12-28 16:00:00|13497.3|13493.3|13444.2|13440.2|13497.3|13493.3|13441.1|13437.1|7404
1703782800000|2023-12-28 17:00:00|13441.1|13437.1|13447.3|13443.3|13459.8|13455.8|13434.8|13430.8|4868
1703786400000|2023-12-28 18:00:00|13448.9|13444.9|13416.1|13412.1|13450.4|13446.4|13394.2|13390.2|8575
1703790000000|2023-12-28 19:00:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13391.1|13387.1|6313
1703793600000|2023-12-28 20:00:00|13416.1|13412.1|13422.3|13418.3|13444.2|13440.2|13416.1|13412.1|11241
1703797200000|2023-12-28 21:00:00|13425.4|13421.4|13406.7|13402.7|13428.6|13424.6|13403.6|13399.6|5666
1703804400000|2023-12-28 23:00:00|13400.4|13396.4|13409.8|13405.8|13412.9|13408.9|13394.2|13390.2|518
1703808000000|2023-12-29 00:00:00|13406.7|13402.7|13416.1|13412.1|13416.1|13412.1|13402|13398|533
1703811600000|2023-12-29 01:00:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13409.8|13405.8|803
1703815200000|2023-12-29 02:00:00|13419.2|13415.2|13416.1|13412.1|13428.6|13424.6|13416.1|13412.1|812
1703818800000|2023-12-29 03:00:00|13414.5|13410.5|13409.8|13405.8|13414.5|13410.5|13403.6|13399.6|592
1703822400000|2023-12-29 04:00:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13397.3|13393.3|782
1703826000000|2023-12-29 05:00:00|13406.7|13402.7|13400.4|13396.4|13409.8|13405.8|13397.3|13393.3|746
1703829600000|2023-12-29 06:00:00|13403.6|13399.6|13406.7|13402.7|13409.8|13405.8|13397.3|13393.3|764
1703833200000|2023-12-29 07:00:00|13403.6|13399.6|13416.1|13412.1|13425.4|13421.4|13403.6|13399.6|1583
1703836800000|2023-12-29 08:00:00|13422.3|13418.3|13341.1|13337.1|13422.3|13418.3|13341.1|13337.1|3996
1703840400000|2023-12-29 09:00:00|13337.9|13333.9|13297.3|13293.3|13337.9|13333.9|13297.3|13293.3|4192
1703844000000|2023-12-29 10:00:00|13298.9|13294.9|13312.9|13308.9|13312.9|13308.9|13287.9|13283.9|3255
1703847600000|2023-12-29 11:00:00|13316.1|13312.1|13328.6|13324.6|13328.6|13324.6|13303.6|13299.6|1966
1703851200000|2023-12-29 12:00:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13303.6|13299.6|4276
1703854800000|2023-12-29 13:00:00|13325.4|13321.4|13312.9|13308.9|13350.4|13346.4|13303.6|13299.6|11029
1703858400000|2023-12-29 14:00:00|13316.1|13312.1|13350.4|13346.4|13384.8|13380.8|13316.1|13312.1|12591
1703862000000|2023-12-29 15:00:00|13353.6|13349.6|13397.3|13393.3|13397.3|13393.3|13344.2|13340.2|12275
1703865600000|2023-12-29 16:00:00|13394.2|13390.2|13412.9|13408.9|13425.4|13421.4|13350.4|13346.4|15447
1703869200000|2023-12-29 17:00:00|13409.8|13405.8|13353.6|13349.6|13422.3|13418.3|13347.3|13343.3|27448
1703872800000|2023-12-29 18:00:00|13356.7|13352.7|13325.4|13321.4|13359.8|13355.8|13284.8|13280.8|21191
1703876400000|2023-12-29 19:00:00|13328.6|13324.6|13328.6|13324.6|13334.8|13330.8|13316.1|13312.1|3720
1703880000000|2023-12-29 20:00:00|13325.4|13321.4|13309.8|13305.8|13331.7|13327.7|13309.8|13305.8|2923
1703883600000|2023-12-29 21:00:00|13306.7|13302.7|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|2261
1704150000000|2024-01-01 23:00:00|13311.4|13307.4|13291.1|13287.1|13334.8|13330.8|13284.8|13280.8|1186
1704153600000|2024-01-02 00:00:00|13294.2|13290.2|13262.9|13258.9|13297.3|13293.3|13259.8|13255.8|1510
1704157200000|2024-01-02 01:00:00|13266.1|13262.1|13262.9|13258.9|13272.3|13268.3|13247.3|13243.3|1789
1704160800000|2024-01-02 02:00:00|13266.1|13262.1|13225.4|13221.4|13266.1|13262.1|13222.3|13218.3|1461
1704164400000|2024-01-02 03:00:00|13228.6|13224.6|13244.2|13240.2|13244.2|13240.2|13219.2|13215.2|1172
1704168000000|2024-01-02 04:00:00|13242.6|13238.6|13247.3|13243.3|13247.3|13243.3|13234.8|13230.8|658
1704171600000|2024-01-02 05:00:00|13244.2|13240.2|13241.1|13237.1|13250.4|13246.4|13237.9|13233.9|740
1704175200000|2024-01-02 06:00:00|13237.9|13233.9|13217.6|13213.6|13247.3|13243.3|13211.4|13207.4|1411
1704178800000|2024-01-02 07:00:00|13219.2|13215.2|13212.9|13208.9|13244.2|13240.2|13209.8|13205.8|2672
1704182400000|2024-01-02 08:00:00|13216.1|13212.1|13197.3|13193.3|13225.4|13221.4|13178.6|13174.6|4551
1704186000000|2024-01-02 09:00:00|13194.2|13190.2|13200.4|13196.4|13222.3|13218.3|13184.8|13180.8|3106
1704189600000|2024-01-02 10:00:00|13203.6|13199.6|13209.8|13205.8|13216.1|13212.1|13159.8|13155.8|3824
1704193200000|2024-01-02 11:00:00|13212.9|13208.9|13162.9|13158.9|13219.2|13215.2|13162.9|13158.9|3778
1704196800000|2024-01-02 12:00:00|13159.8|13155.8|13169.2|13165.2|13172.3|13168.3|13144.2|13140.2|5322
1704200400000|2024-01-02 13:00:00|13166.1|13162.1|13153.6|13149.6|13169.2|13165.2|13125.4|13121.4|16688
1704204000000|2024-01-02 14:00:00|13156.7|13152.7|13262.9|13258.9|13272.3|13268.3|13156.7|13152.7|22662
1704207600000|2024-01-02 15:00:00|13266.1|13262.1|13209.8|13205.8|13266.1|13262.1|13184.8|13180.8|24939
1704211200000|2024-01-02 16:00:00|13212.9|13208.9|13234.8|13230.8|13256.7|13252.7|13194.2|13190.2|14325
1704214800000|2024-01-02 17:00:00|13231.7|13227.7|13200.4|13196.4|13234.8|13230.8|13191.1|13187.1|15639
1704218400000|2024-01-02 18:00:00|13197.3|13193.3|13197.3|13193.3|13225.4|13221.4|13191.1|13187.1|8362
1704222000000|2024-01-02 19:00:00|13194.2|13190.2|13209.8|13205.8|13237.9|13233.9|13194.2|13190.2|14711
1704225600000|2024-01-02 20:00:00|13206.7|13202.7|13225.4|13221.4|13228.6|13224.6|13203.6|13199.6|16650
1704229200000|2024-01-02 21:00:00|13222.3|13218.3|13234.8|13230.8|13237.9|13233.9|13206.7|13202.7|13231
1704236400000|2024-01-02 23:00:00|13231.7|13227.7|13197.3|13193.3|13231.7|13227.7|13194.2|13190.2|562
1704240000000|2024-01-03 00:00:00|13198.9|13194.9|13209.8|13205.8|13216.1|13212.1|13197.3|13193.3|606
1704243600000|2024-01-03 01:00:00|13212.9|13208.9|13225.4|13221.4|13228.6|13224.6|13209.8|13205.8|949
1704247200000|2024-01-03 02:00:00|13222.3|13218.3|13206.7|13202.7|13222.3|13218.3|13203.6|13199.6|851
1704250800000|2024-01-03 03:00:00|13209.8|13205.8|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|486
1704254400000|2024-01-03 04:00:00|13206.7|13202.7|13187.9|13183.9|13206.7|13202.7|13181.7|13177.7|648
1704258000000|2024-01-03 05:00:00|13184.8|13180.8|13181.7|13177.7|13197.3|13193.3|13181.7|13177.7|506
1704261600000|2024-01-03 06:00:00|13184.8|13180.8|13184.8|13180.8|13203.6|13199.6|13178.6|13174.6|888
1704265200000|2024-01-03 07:00:00|13181.7|13177.7|13175.4|13171.4|13187.9|13183.9|13166.1|13162.1|2894
1704268800000|2024-01-03 08:00:00|13172.3|13168.3|13122.3|13118.3|13184.8|13180.8|13116.1|13112.1|4831
1704272400000|2024-01-03 09:00:00|13125.4|13121.4|13134.8|13130.8|13141.1|13137.1|13112.9|13108.9|2673
1704276000000|2024-01-03 10:00:00|13131.7|13127.7|13147.3|13143.3|13150.4|13146.4|13119.2|13115.2|3128
1704279600000|2024-01-03 11:00:00|13150.4|13146.4|13134.8|13130.8|13156.7|13152.7|13128.6|13124.6|2411
1704283200000|2024-01-03 12:00:00|13137.9|13133.9|13131.7|13127.7|13156.7|13152.7|13116.1|13112.1|4226
1704286800000|2024-01-03 13:00:00|13128.6|13124.6|13112.9|13108.9|13150.4|13146.4|13112.9|13108.9|21482
1704290400000|2024-01-03 14:00:00|13116.1|13112.1|13133.3|13129.3|13137.9|13133.9|13072.3|13068.3|27809
1704294000000|2024-01-03 15:00:00|13131.7|13127.7|13109.8|13105.8|13172.3|13168.3|13062.9|13058.9|25192
1704297600000|2024-01-03 16:00:00|13112.9|13108.9|13169.2|13165.2|13172.3|13168.3|13112.9|13108.9|21944
1704301200000|2024-01-03 17:00:00|13172.3|13168.3|13234.8|13230.8|13234.8|13230.8|13166.1|13162.1|10736
1704304800000|2024-01-03 18:00:00|13231.7|13227.7|13242.6|13238.6|13250.4|13246.4|13222.3|13218.3|14260
1704308400000|2024-01-03 19:00:00|13241.1|13237.1|13266.1|13262.1|13287.9|13283.9|13216.1|13212.1|18925
1704312000000|2024-01-03 20:00:00|13262.9|13258.9|13269.2|13265.2|13275.4|13271.4|13255.1|13251.1|16439
1704315600000|2024-01-03 21:00:00|13267.6|13263.6|13231.7|13227.7|13267.6|13263.6|13225.4|13221.4|10203
1704322800000|2024-01-03 23:00:00|13227|13223|13241.1|13237.1|13244.2|13240.2|13227|13223|466
1704326400000|2024-01-04 00:00:00|13244.2|13240.2|13225.4|13221.4|13244.2|13240.2|13222.3|13218.3|675
1704330000000|2024-01-04 01:00:00|13222.3|13218.3|13216.1|13212.1|13241.1|13237.1|13216.1|13212.1|2831
1704333600000|2024-01-04 02:00:00|13219.2|13215.2|13228.6|13224.6|13228.6|13224.6|13216.1|13212.1|1348
1704337200000|2024-01-04 03:00:00|13230.1|13226.1|13228.6|13224.6|13231.7|13227.7|13225.4|13221.4|906
1704340800000|2024-01-04 04:00:00|13230.1|13226.1|13200.4|13196.4|13231.7|13227.7|13197.3|13193.3|1827
1704344400000|2024-01-04 05:00:00|13197.3|13193.3|13212.9|13208.9|13216.1|13212.1|13194.2|13190.2|1595
1704348000000|2024-01-04 06:00:00|13209.8|13205.8|13231.7|13227.7|13241.1|13237.1|13209.8|13205.8|1729
1704351600000|2024-01-04 07:00:00|13228.6|13224.6|13222.3|13218.3|13256.7|13252.7|13222.3|13218.3|2702
1704355200000|2024-01-04 08:00:00|13225.4|13221.4|13191.1|13187.1|13244.2|13240.2|13191.1|13187.1|4204
1704358800000|2024-01-04 09:00:00|13187.9|13183.9|13156.7|13152.7|13203.6|13199.6|13156.7|13152.7|4213
1704362400000|2024-01-04 10:00:00|13159.8|13155.8|13141.1|13137.1|13159.8|13155.8|13131.7|13127.7|3143
1704366000000|2024-01-04 11:00:00|13139.5|13135.5|13128.6|13124.6|13147.3|13143.3|13125.4|13121.4|3431
1704369600000|2024-01-04 12:00:00|13125.4|13121.4|13147.3|13143.3|13162.9|13158.9|13122.3|13118.3|6535
1704373200000|2024-01-04 13:00:00|13145.8|13141.8|13084.8|13080.8|13150.4|13146.4|13059.8|13055.8|20186
1704376800000|2024-01-04 14:00:00|13087.9|13083.9|13078.6|13074.6|13103.6|13099.6|13062.9|13058.9|15267
1704380400000|2024-01-04 15:00:00|13075.4|13071.4|13087.9|13083.9|13109.8|13105.8|13062.9|13058.9|16794
1704384000000|2024-01-04 16:00:00|13091.1|13087.1|13081.7|13077.7|13119.2|13115.2|13075.4|13071.4|14468
1704387600000|2024-01-04 17:00:00|13084.8|13080.8|13066.1|13062.1|13100.4|13096.4|13056.7|13052.7|11667
1704391200000|2024-01-04 18:00:00|13069.2|13065.2|13078.6|13074.6|13084.8|13080.8|13044.2|13040.2|10311
1704394800000|2024-01-04 19:00:00|13080.1|13076.1|13087.9|13083.9|13097.3|13093.3|13056.7|13052.7|9599
1704398400000|2024-01-04 20:00:00|13089.5|13085.5|13072.3|13068.3|13091.1|13087.1|13069.2|13065.2|8167
1704402000000|2024-01-04 21:00:00|13069.2|13065.2|13050.4|13046.4|13069.2|13065.2|13050.4|13046.4|8498
1704409200000|2024-01-04 23:00:00|13047.3|13043.3|13050.4|13046.4|13053.6|13049.6|13044.2|13040.2|434
1704412800000|2024-01-05 00:00:00|13053.6|13049.6|13056.7|13052.7|13062.9|13058.9|13044.2|13040.2|1564
1704416400000|2024-01-05 01:00:00|13058.3|13054.3|13056.7|13052.7|13084.8|13080.8|13056.7|13052.7|1753
1704420000000|2024-01-05 02:00:00|13059.8|13055.8|13050.4|13046.4|13059.8|13055.8|13042.6|13038.6|1555
1704423600000|2024-01-05 03:00:00|13053.6|13049.6|13050.4|13046.4|13059.8|13055.8|13047.3|13043.3|742
1704427200000|2024-01-05 04:00:00|13047.3|13043.3|13050.4|13046.4|13066.1|13062.1|13044.2|13040.2|1122
1704430800000|2024-01-05 05:00:00|13047.3|13043.3|13041.1|13037.1|13053.6|13049.6|13034.8|13030.8|1909
1704434400000|2024-01-05 06:00:00|13044.2|13040.2|13016.1|13012.1|13044.2|13040.2|13000.4|12996.4|2230
1704438000000|2024-01-05 07:00:00|13012.9|13008.9|13016.1|13012.1|13041.1|13037.1|13009.8|13005.8|2425
1704441600000|2024-01-05 08:00:00|13019.2|13015.2|13003.6|12999.6|13031.7|13027.7|13003.6|12999.6|2883
1704445200000|2024-01-05 09:00:00|13000.4|12996.4|12997.3|12993.3|13022.3|13018.3|12987.9|12983.9|3702
1704448800000|2024-01-05 10:00:00|12994.2|12990.2|12969.2|12965.2|12997.3|12993.3|12959.8|12955.8|4246
1704452400000|2024-01-05 11:00:00|12966.1|12962.1|12984.8|12980.8|12994.2|12990.2|12959.8|12955.8|3278
1704456000000|2024-01-05 12:00:00|12981.7|12977.7|12972.3|12968.3|12991.1|12987.1|12969.2|12965.2|4279
1704459600000|2024-01-05 13:00:00|12969.2|12965.2|12944.2|12940.2|13002|12998|12875.4|12871.4|25311
1704463200000|2024-01-05 14:00:00|12947.3|12943.3|12970.8|12966.8|12991.1|12987.1|12934.8|12930.8|18076
1704466800000|2024-01-05 15:00:00|13003.6|12999.6|13047.3|13043.3|13125.4|13121.4|13003.6|12999.6|30991
1704470400000|2024-01-05 16:00:00|13050.4|13046.4|13022.3|13018.3|13094.2|13090.2|13019.2|13015.2|18171
1704474000000|2024-01-05 17:00:00|13025.4|13021.4|12956.7|12952.7|13025.4|13021.4|12953.6|12949.6|12453
1704477600000|2024-01-05 18:00:00|12959.8|12955.8|12972.3|12968.3|12975.4|12971.4|12941.1|12937.1|9833
1704481200000|2024-01-05 19:00:00|12975.4|12971.4|12956.7|12952.7|12991.1|12987.1|12956.7|12952.7|6774
1704484800000|2024-01-05 20:00:00|12953.6|12949.6|12944.2|12940.2|12959.8|12955.8|12928.6|12924.6|11288
1704488400000|2024-01-05 21:00:00|12947.3|12943.3|12944.2|12940.2|12956.7|12952.7|12937.9|12933.9|5113
1704668400000|2024-01-07 23:00:00|12948.9|12944.9|12922.3|12918.3|12950.4|12946.4|12912.9|12908.9|1060
1704672000000|2024-01-08 00:00:00|12919.2|12915.2|12931.7|12927.7|12936.4|12932.4|12919.2|12915.2|638
1704675600000|2024-01-08 01:00:00|12934.8|12930.8|12944.2|12940.2|12944.2|12940.2|12931.7|12927.7|682
1704679200000|2024-01-08 02:00:00|12941.1|12937.1|12928.6|12924.6|12941.1|12937.1|12922.3|12918.3|881
1704682800000|2024-01-08 03:00:00|12930.1|12926.1|12912.9|12908.9|12931.7|12927.7|12909.8|12905.8|1304
1704686400000|2024-01-08 04:00:00|12914.5|12910.5|12906.7|12902.7|12916.1|12912.1|12906.7|12902.7|605
1704690000000|2024-01-08 05:00:00|12903.6|12899.6|12916.1|12912.1|12919.2|12915.2|12900.4|12896.4|1008
1704693600000|2024-01-08 06:00:00|12912.9|12908.9|12922.3|12918.3|12922.3|12918.3|12909.8|12905.8|514
1704697200000|2024-01-08 07:00:00|12919.2|12915.2|12928.6|12924.6|12937.9|12933.9|12919.2|12915.2|2214
1704700800000|2024-01-08 08:00:00|12931.7|12927.7|12934.8|12930.8|12956.7|12952.7|12900.4|12896.4|4665
1704704400000|2024-01-08 09:00:00|12931.7|12927.7|13000.4|12996.4|13009.8|13005.8|12928.6|12924.6|3580
1704708000000|2024-01-08 10:00:00|12997.3|12993.3|12969.2|12965.2|13000.4|12996.4|12966.1|12962.1|3806
1704711600000|2024-01-08 11:00:00|12966.1|12962.1|12944.2|12940.2|12969.2|12965.2|12937.9|12933.9|1908
1704715200000|2024-01-08 12:00:00|12941.1|12937.1|12931.7|12927.7|12947.3|12943.3|12912.9|12908.9|3891
1704718800000|2024-01-08 13:00:00|12934.8|12930.8|12900.4|12896.4|12950.4|12946.4|12891.1|12887.1|13926
1704722400000|2024-01-08 14:00:00|12903.6|12899.6|12994.2|12990.2|13000.4|12996.4|12903.6|12899.6|18623
1704726000000|2024-01-08 15:00:00|12991.1|12987.1|13031.7|13027.7|13053.6|13049.6|12991.1|12987.1|17278
1704729600000|2024-01-08 16:00:00|13034.8|13030.8|13066.1|13062.1|13084.8|13080.8|13028.6|13024.6|12624
1704733200000|2024-01-08 17:00:00|13069.2|13065.2|13069.2|13065.2|13078.6|13074.6|13059.8|13055.8|6671
1704736800000|2024-01-08 18:00:00|13072.3|13068.3|13025.4|13021.4|13075.4|13071.4|13019.2|13015.2|6834
1704740400000|2024-01-08 19:00:00|13027|13023|13022.3|13018.3|13047.3|13043.3|13019.2|13015.2|7977
1704744000000|2024-01-08 20:00:00|13019.2|13015.2|13059.8|13055.8|13059.8|13055.8|12997.3|12993.3|16452
1704747600000|2024-01-08 21:00:00|13053.6|13049.6|12969.2|12965.2|13053.6|13049.6|12962.9|12958.9|20771
1704754800000|2024-01-08 23:00:00|12970.8|12966.8|12984.8|12980.8|12987.9|12983.9|12969.2|12965.2|646
1704758400000|2024-01-09 00:00:00|12987.9|12983.9|12994.2|12990.2|13003.6|12999.6|12987.9|12983.9|1352
1704762000000|2024-01-09 01:00:00|12997.3|12993.3|13003.6|12999.6|13009.8|13005.8|12994.2|12990.2|1026
1704765600000|2024-01-09 02:00:00|13002|12998|13009.8|13005.8|13009.8|13005.8|13002|12998|779
1704769200000|2024-01-09 03:00:00|13006.7|13002.7|13022.3|13018.3|13028.6|13024.6|13006.7|13002.7|928
1704772800000|2024-01-09 04:00:00|13025.4|13021.4|13022.3|13018.3|13028.6|13024.6|13012.9|13008.9|1197
1704776400000|2024-01-09 05:00:00|13020.8|13016.8|13009.8|13005.8|13027|13023|13006.7|13002.7|2362
1704780000000|2024-01-09 06:00:00|13012.9|13008.9|12994.2|12990.2|13012.9|13008.9|12991.1|12987.1|1320
1704783600000|2024-01-09 07:00:00|12997.3|12993.3|12981.7|12977.7|13003.6|12999.6|12972.3|12968.3|2409
1704787200000|2024-01-09 08:00:00|12984.8|12980.8|12947.3|12943.3|12984.8|12980.8|12937.9|12933.9|3670
1704790800000|2024-01-09 09:00:00|12950.4|12946.4|12925.4|12921.4|12959.8|12955.8|12925.4|12921.4|2985
1704794400000|2024-01-09 10:00:00|12922.3|12918.3|12937.9|12933.9|12950.4|12946.4|12916.1|12912.1|2545
1704798000000|2024-01-09 11:00:00|12939.5|12935.5|12923.9|12919.9|12941.1|12937.1|12922.3|12918.3|1816
1704801600000|2024-01-09 12:00:00|12922.3|12918.3|12950.4|12946.4|12959.8|12955.8|12922.3|12918.3|3562
1704805200000|2024-01-09 13:00:00|12953.6|12949.6|12978.6|12974.6|12981.7|12977.7|12919.2|12915.2|11978
1704808800000|2024-01-09 14:00:00|12981.7|12977.7|13031.7|13027.7|13031.7|13027.7|12975.4|12971.4|18634
1704812400000|2024-01-09 15:00:00|13034.8|13030.8|13012.9|13008.9|13048.9|13044.9|12997.3|12993.3|14139
1704816000000|2024-01-09 16:00:00|13016.1|13012.1|13006.7|13002.7|13016.1|13012.1|12984.8|12980.8|6707
1704819600000|2024-01-09 17:00:00|13003.6|12999.6|13006.7|13002.7|13019.2|13015.2|12987.9|12983.9|4496
1704823200000|2024-01-09 18:00:00|13003.6|12999.6|12994.2|12990.2|13025.4|13021.4|12972.3|12968.3|9331
1704826800000|2024-01-09 19:00:00|12997.3|12993.3|12991.1|12987.1|13016.1|13012.1|12972.3|12968.3|11282
1704830400000|2024-01-09 20:00:00|12992.6|12988.6|12987.9|12983.9|13006.7|13002.7|12984.8|12980.8|10868
1704834000000|2024-01-09 21:00:00|12991.1|12987.1|12981.7|12977.7|12991.1|12987.1|12972.3|12968.3|7112
1704841200000|2024-01-09 23:00:00|12987.9|12983.9|13003.6|12999.6|13003.6|12999.6|12984.8|12980.8|776
1704844800000|2024-01-10 00:00:00|13009.8|13005.8|12994.2|12990.2|13009.8|13005.8|12978.6|12974.6|604
1704848400000|2024-01-10 01:00:00|12995.8|12991.8|12980.1|12976.1|12995.8|12991.8|12978.6|12974.6|971
1704852000000|2024-01-10 02:00:00|12978.6|12974.6|12972.3|12968.3|12978.6|12974.6|12969.2|12965.2|910
1704855600000|2024-01-10 03:00:00|12975.4|12971.4|12969.2|12965.2|12981.7|12977.7|12966.1|12962.1|1024
1704859200000|2024-01-10 04:00:00|12972.3|12968.3|12975.4|12971.4|12981.7|12977.7|12972.3|12968.3|587
1704862800000|2024-01-10 05:00:00|12977|12973|12962.9|12958.9|12978.6|12974.6|12962.9|12958.9|625
1704866400000|2024-01-10 06:00:00|12959.8|12955.8|12962.9|12958.9|12969.2|12965.2|12953.6|12949.6|1312
1704870000000|2024-01-10 07:00:00|12959.8|12955.8|12994.2|12990.2|13003.6|12999.6|12947.3|12943.3|2756
1704873600000|2024-01-10 08:00:00|12997.3|12993.3|13025.4|13021.4|13025.4|13021.4|12994.2|12990.2|3419
1704877200000|2024-01-10 09:00:00|13022.3|13018.3|13037.9|13033.9|13041.1|13037.1|13016.1|13012.1|2944
1704880800000|2024-01-10 10:00:00|13034.8|13030.8|13031.7|13027.7|13059.8|13055.8|13028.6|13024.6|2168
1704884400000|2024-01-10 11:00:00|13034.8|13030.8|13012.9|13008.9|13037.9|13033.9|13009.8|13005.8|1479
1704888000000|2024-01-10 12:00:00|13009.8|13005.8|13006.7|13002.7|13025.4|13021.4|12994.2|12990.2|3929
1704891600000|2024-01-10 13:00:00|13003.6|12999.6|13019.2|13015.2|13041.1|13037.1|13000.4|12996.4|8842
1704895200000|2024-01-10 14:00:00|13022.3|13018.3|13000.4|12996.4|13034.8|13030.8|12994.2|12990.2|12011
1704898800000|2024-01-10 15:00:00|12998.9|12994.9|12991.1|12987.1|13003.6|12999.6|12962.9|12958.9|11638
1704902400000|2024-01-10 16:00:00|12994.2|12990.2|12972.3|12968.3|13006.7|13002.7|12947.3|12943.3|8662
1704906000000|2024-01-10 17:00:00|12975.4|12971.4|12962.9|12958.9|12978.6|12974.6|12956.7|12952.7|9863
1704909600000|2024-01-10 18:00:00|12966.1|12962.1|12941.1|12937.1|12975.4|12971.4|12934.8|12930.8|13387
1704913200000|2024-01-10 19:00:00|12937.9|12933.9|12947.3|12943.3|12950.4|12946.4|12925.4|12921.4|10224
1704916800000|2024-01-10 20:00:00|12950.4|12946.4|12916.1|12912.1|12956.7|12952.7|12909.8|12905.8|14576
1704920400000|2024-01-10 21:00:00|12919.2|12915.2|12934.8|12930.8|12937.9|12933.9|12912.9|12908.9|10234
1704927600000|2024-01-10 23:00:00|12936.4|12932.4|12937.9|12933.9|12941.1|12937.1|12931.7|12927.7|405
1704931200000|2024-01-11 00:00:00|12941.1|12937.1|12947.3|12943.3|12950.4|12946.4|12934.8|12930.8|1016
1704934800000|2024-01-11 01:00:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12937.9|12933.9|1113
1704938400000|2024-01-11 02:00:00|12953.6|12949.6|12947.3|12943.3|12956.7|12952.7|12944.2|12940.2|1279
1704942000000|2024-01-11 03:00:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|874
1704945600000|2024-01-11 04:00:00|12944.2|12940.2|12950.4|12946.4|12953.6|12949.6|12941.1|12937.1|563
1704949200000|2024-01-11 05:00:00|12953.6|12949.6|12959.8|12955.8|12962.9|12958.9|12950.4|12946.4|896
1704952800000|2024-01-11 06:00:00|12956.7|12952.7|12980.1|12976.1|12984.8|12980.8|12953.6|12949.6|1698
1704956400000|2024-01-11 07:00:00|12978.6|12974.6|13000.4|12996.4|13000.4|12996.4|12969.2|12965.2|1681
1704960000000|2024-01-11 08:00:00|12998.9|12994.9|13016.1|13012.1|13031.7|13027.7|12991.1|12987.1|3818
1704963600000|2024-01-11 09:00:00|13012.9|13008.9|13006.7|13002.7|13019.2|13015.2|13003.6|12999.6|3071
1704967200000|2024-01-11 10:00:00|13009.8|13005.8|13012.9|13008.9|13022.3|13018.3|13003.6|12999.6|2918
1704970800000|2024-01-11 11:00:00|13014.5|13010.5|13019.2|13015.2|13019.2|13015.2|13003.6|12999.6|2713
1704974400000|2024-01-11 12:00:00|13016.1|13012.1|13003.6|12999.6|13041.1|13037.1|13000.4|12996.4|4803
1704978000000|2024-01-11 13:00:00|13002|12998|12847.3|12843.3|13087.9|13083.9|12837.9|12833.9|30788
1704981600000|2024-01-11 14:00:00|12850.4|12846.4|12894.2|12890.2|12937.9|12933.9|12841.1|12837.1|29917
1704985200000|2024-01-11 15:00:00|12891.1|12887.1|12903.6|12899.6|12912.9|12908.9|12866.1|12862.1|23336
1704988800000|2024-01-11 16:00:00|12902|12898|12887.9|12883.9|12909.8|12905.8|12859.8|12855.8|16649
1704992400000|2024-01-11 17:00:00|12891.1|12887.1|12875.4|12871.4|12903.6|12899.6|12850.4|12846.4|16046
1704996000000|2024-01-11 18:00:00|12872.3|12868.3|12922.3|12918.3|12928.6|12924.6|12869.2|12865.2|16061
1704999600000|2024-01-11 19:00:00|12925.4|12921.4|12987.9|12983.9|12997.3|12993.3|12916.1|12912.1|15785
1705003200000|2024-01-11 20:00:00|12984.8|12980.8|12975.4|12971.4|12987.9|12983.9|12953.6|12949.6|14028
1705006800000|2024-01-11 21:00:00|12978.6|12974.6|13003.6|12999.6|13009.8|13005.8|12966.1|12962.1|16033
1705014000000|2024-01-11 23:00:00|13006.7|13002.7|13009.8|13005.8|13016.1|13012.1|12991.1|12987.1|1246
1705017600000|2024-01-12 00:00:00|13012.9|13008.9|12991.1|12987.1|13016.1|13012.1|12975.4|12971.4|1778
1705021200000|2024-01-12 01:00:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12978.6|12974.6|1373
1705024800000|2024-01-12 02:00:00|12981.7|12977.7|13000.4|12996.4|13003.6|12999.6|12978.6|12974.6|981
1705028400000|2024-01-12 03:00:00|13003.6|12999.6|12997.3|12993.3|13009.8|13005.8|12994.2|12990.2|1730
1705032000000|2024-01-12 04:00:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12987.9|12983.9|908
1705035600000|2024-01-12 05:00:00|12991.1|12987.1|12975.4|12971.4|13000.4|12996.4|12975.4|12971.4|1130
1705039200000|2024-01-12 06:00:00|12978.6|12974.6|12987.9|12983.9|12987.9|12983.9|12978.6|12974.6|729
1705042800000|2024-01-12 07:00:00|12984.8|12980.8|12972.3|12968.3|12987.9|12983.9|12966.1|12962.1|2729
1705046400000|2024-01-12 08:00:00|12969.2|12965.2|13012.9|13008.9|13028.6|13024.6|12967.6|12963.6|5791
1705050000000|2024-01-12 09:00:00|13009.8|13005.8|12975.4|12971.4|13012.9|13008.9|12972.3|12968.3|3372
1705053600000|2024-01-12 10:00:00|12973.9|12969.9|12978.6|12974.6|12994.2|12990.2|12972.3|12968.3|2485
1705057200000|2024-01-12 11:00:00|12981.7|12977.7|12941.1|12937.1|12987.9|12983.9|12937.9|12933.9|2479
1705060800000|2024-01-12 12:00:00|12939.5|12935.5|12937.9|12933.9|12945.8|12941.8|12925.4|12921.4|3835
1705064400000|2024-01-12 13:00:00|12934.8|12930.8|12953.6|12949.6|12981.7|12977.7|12900.4|12896.4|22012
1705068000000|2024-01-12 14:00:00|12956.7|12952.7|13031.7|13027.7|13053.6|13049.6|12919.2|12915.2|26090
1705071600000|2024-01-12 15:00:00|13028.6|13024.6|12981.7|12977.7|13047.3|13043.3|12969.2|12965.2|24370
1705075200000|2024-01-12 16:00:00|12978.6|12974.6|12958.3|12954.3|12994.2|12990.2|12942.6|12938.6|16132
1705078800000|2024-01-12 17:00:00|12956.7|12952.7|12934.8|12930.8|12972.3|12968.3|12934.8|12930.8|8440
1705082400000|2024-01-12 18:00:00|12937.9|12933.9|12944.2|12940.2|12953.6|12949.6|12919.2|12915.2|6237
1705086000000|2024-01-12 19:00:00|12947.3|12943.3|12956.7|12952.7|12972.3|12968.3|12944.2|12940.2|7819
1705089600000|2024-01-12 20:00:00|12959.8|12955.8|12956.7|12952.7|12966.1|12962.1|12934.8|12930.8|14355
1705093200000|2024-01-12 21:00:00|12953.6|12949.6|12994.2|12990.2|13006.7|13002.7|12953.6|12949.6|9833
1705273200000|2024-01-14 23:00:00|12978.6|12974.6|12956.7|12952.7|12978.6|12974.6|12956.7|12952.7|1167
1705276800000|2024-01-15 00:00:00|12959.8|12955.8|12959.8|12955.8|12966.1|12962.1|12953.6|12949.6|728
1705280400000|2024-01-15 01:00:00|12962.9|12958.9|12969.2|12965.2|12972.3|12968.3|12959.8|12955.8|702
1705284000000|2024-01-15 02:00:00|12966.1|12962.1|12978.6|12974.6|12980.1|12976.1|12966.1|12962.1|708
1705287600000|2024-01-15 03:00:00|12981.7|12977.7|12978.6|12974.6|12981.7|12977.7|12972.3|12968.3|698
1705291200000|2024-01-15 04:00:00|12975.4|12971.4|12969.2|12965.2|12978.6|12974.6|12966.1|12962.1|852
1705294800000|2024-01-15 05:00:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12969.2|12965.2|356
1705298400000|2024-01-15 06:00:00|12972.3|12968.3|12966.1|12962.1|12980.1|12976.1|12962.9|12958.9|492
1705302000000|2024-01-15 07:00:00|12969.2|12965.2|12925.4|12921.4|12969.2|12965.2|12922.3|12918.3|1078
1705305600000|2024-01-15 08:00:00|12922.3|12918.3|12916.1|12912.1|12931.7|12927.7|12912.9|12908.9|2002
1705309200000|2024-01-15 09:00:00|12917.6|12913.6|12925.4|12921.4|12925.4|12921.4|12903.6|12899.6|1734
1705312800000|2024-01-15 10:00:00|12922.3|12918.3|12903.6|12899.6|12925.4|12921.4|12894.2|12890.2|1199
1705316400000|2024-01-15 11:00:00|12906.7|12902.7|12881.7|12877.7|12909.8|12905.8|12881.7|12877.7|1391
1705320000000|2024-01-15 12:00:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12869.2|12865.2|1608
1705323600000|2024-01-15 13:00:00|12887.9|12883.9|12903.6|12899.6|12906.7|12902.7|12881.7|12877.7|2860
1705327200000|2024-01-15 14:00:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12894.2|12890.2|1199
1705330800000|2024-01-15 15:00:00|12906.7|12902.7|12928.6|12924.6|12930.1|12926.1|12903.6|12899.6|1640
1705334400000|2024-01-15 16:00:00|12927|12923|12909.8|12905.8|12928.6|12924.6|12906.7|12902.7|1015
1705338000000|2024-01-15 17:00:00|12906.7|12902.7|12916.1|12912.1|12919.2|12915.2|12906.7|12902.7|514
1705359600000|2024-01-15 23:00:00|12909.8|12905.8|12909.8|12905.8|12916.1|12912.1|12902|12898|721
1705363200000|2024-01-16 00:00:00|12906.7|12902.7|12884.8|12880.8|12916.1|12912.1|12875.4|12871.4|2371
1705366800000|2024-01-16 01:00:00|12886.4|12882.4|12878.6|12874.6|12887.9|12883.9|12866.1|12862.1|2277
1705370400000|2024-01-16 02:00:00|12877|12873|12881.7|12877.7|12881.7|12877.7|12862.9|12858.9|1384
1705374000000|2024-01-16 03:00:00|12884.8|12880.8|12878.6|12874.6|12891.1|12887.1|12872.3|12868.3|1288
1705377600000|2024-01-16 04:00:00|12877|12873|12881.7|12877.7|12887.9|12883.9|12875.4|12871.4|1129
1705381200000|2024-01-16 05:00:00|12878.6|12874.6|12878.6|12874.6|12884.8|12880.8|12872.3|12868.3|739
1705384800000|2024-01-16 06:00:00|12875.4|12871.4|12881.7|12877.7|12883.3|12879.3|12869.2|12865.2|930
1705388400000|2024-01-16 07:00:00|12884.8|12880.8|12866.1|12862.1|12887.9|12883.9|12862.9|12858.9|2545
1705392000000|2024-01-16 08:00:00|12862.9|12858.9|12862.9|12858.9|12900.4|12896.4|12859.8|12855.8|4494
1705395600000|2024-01-16 09:00:00|12864.5|12860.5|12866.1|12862.1|12878.6|12874.6|12853.6|12849.6|4240
1705399200000|2024-01-16 10:00:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12844.2|12840.2|3055
1705402800000|2024-01-16 11:00:00|12864.5|12860.5|12853.6|12849.6|12869.2|12865.2|12844.2|12840.2|2094
1705406400000|2024-01-16 12:00:00|12850.4|12846.4|12887.9|12883.9|12887.9|12883.9|12841.1|12837.1|4683
1705410000000|2024-01-16 13:00:00|12884.8|12880.8|12822.3|12818.3|12887.9|12883.9|12819.2|12815.2|20322
1705413600000|2024-01-16 14:00:00|12823.9|12819.9|12806.7|12802.7|12850.4|12846.4|12791.1|12787.1|22652
1705417200000|2024-01-16 15:00:00|12803.6|12799.6|12809.8|12805.8|12844.2|12840.2|12803.6|12799.6|17863
1705420800000|2024-01-16 16:00:00|12812.9|12808.9|12753.6|12749.6|12812.9|12808.9|12741.1|12737.1|26279
1705424400000|2024-01-16 17:00:00|12750.4|12746.4|12684.8|12680.8|12756.7|12752.7|12681.7|12677.7|12204
1705428000000|2024-01-16 18:00:00|12687.9|12683.9|12703.6|12699.6|12714.5|12710.5|12681.7|12677.7|9857
1705431600000|2024-01-16 19:00:00|12706.7|12702.7|12712.9|12708.9|12725.4|12721.4|12694.2|12690.2|10698
1705435200000|2024-01-16 20:00:00|12716.1|12712.1|12719.2|12715.2|12725.4|12721.4|12697.3|12693.3|15433
1705438800000|2024-01-16 21:00:00|12716.1|12712.1|12728.6|12724.6|12737.9|12733.9|12700.4|12696.4|12693
1705446000000|2024-01-16 23:00:00|12723.9|12719.9|12728.6|12724.6|12737.9|12733.9|12719.2|12715.2|693
1705449600000|2024-01-17 00:00:00|12725.4|12721.4|12712.9|12708.9|12731.7|12727.7|12687.9|12683.9|1667
1705453200000|2024-01-17 01:00:00|12709.8|12705.8|12744.2|12740.2|12753.6|12749.6|12709.8|12705.8|1968
1705456800000|2024-01-17 02:00:00|12747.3|12743.3|12741.1|12737.1|12759.8|12755.8|12741.1|12737.1|1702
1705460400000|2024-01-17 03:00:00|12744.2|12740.2|12734.8|12730.8|12744.2|12740.2|12725.4|12721.4|1547
1705464000000|2024-01-17 04:00:00|12737.9|12733.9|12728.6|12724.6|12737.9|12733.9|12725.4|12721.4|901
1705467600000|2024-01-17 05:00:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12722.3|12718.3|875
1705471200000|2024-01-17 06:00:00|12722.3|12718.3|12736.4|12732.4|12744.2|12740.2|12709.8|12705.8|2120
1705474800000|2024-01-17 07:00:00|12737.9|12733.9|12700.4|12696.4|12741.1|12737.1|12697.3|12693.3|4380
1705478400000|2024-01-17 08:00:00|12703.6|12699.6|12734.8|12730.8|12766.1|12762.1|12700.4|12696.4|5216
1705482000000|2024-01-17 09:00:00|12733.3|12729.3|12791.1|12787.1|12797.3|12793.3|12722.3|12718.3|5674
1705485600000|2024-01-17 10:00:00|12794.2|12790.2|12759.8|12755.8|12794.2|12790.2|12756.7|12752.7|4622
1705489200000|2024-01-17 11:00:00|12762.9|12758.9|12759.8|12755.8|12769.2|12765.2|12750.4|12746.4|3504
1705492800000|2024-01-17 12:00:00|12756.7|12752.7|12725.4|12721.4|12766.1|12762.1|12722.3|12718.3|5533
1705496400000|2024-01-17 13:00:00|12723.9|12719.9|12656.7|12652.7|12742.6|12738.6|12644.2|12640.2|24611
1705500000000|2024-01-17 14:00:00|12659.8|12655.8|12647.3|12643.3|12700.4|12696.4|12641.1|12637.1|18253
1705503600000|2024-01-17 15:00:00|12645.8|12641.8|12694.2|12690.2|12694.2|12690.2|12631.7|12627.7|20203
1705507200000|2024-01-17 16:00:00|12691.1|12687.1|12719.2|12715.2|12728.6|12724.6|12684.8|12680.8|15811
1705510800000|2024-01-17 17:00:00|12716.1|12712.1|12736.4|12732.4|12747.3|12743.3|12703.6|12699.6|10840
1705514400000|2024-01-17 18:00:00|12734.8|12730.8|12694.2|12690.2|12737.9|12733.9|12678.6|12674.6|11377
1705518000000|2024-01-17 19:00:00|12697.3|12693.3|12697.3|12693.3|12709.8|12705.8|12678.6|12674.6|9171
1705521600000|2024-01-17 20:00:00|12700.4|12696.4|12706.7|12702.7|12716.1|12712.1|12697.3|12693.3|12985
1705525200000|2024-01-17 21:00:00|12703.6|12699.6|12694.2|12690.2|12709.8|12705.8|12684.8|12680.8|10733
1705532400000|2024-01-17 23:00:00|12697.3|12693.3|12697.3|12693.3|12706.7|12702.7|12694.2|12690.2|550
1705536000000|2024-01-18 00:00:00|12695.8|12691.8|12712.9|12708.9|12716.1|12712.1|12691.1|12687.1|2193
1705539600000|2024-01-18 01:00:00|12709.8|12705.8|12716.1|12712.1|12722.3|12718.3|12709.8|12705.8|1831
1705543200000|2024-01-18 02:00:00|12719.2|12715.2|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|1167
1705546800000|2024-01-18 03:00:00|12722.3|12718.3|12712.9|12708.9|12725.4|12721.4|12706.7|12702.7|1308
1705550400000|2024-01-18 04:00:00|12709.8|12705.8|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|688
1705554000000|2024-01-18 05:00:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|605
1705557600000|2024-01-18 06:00:00|12719.2|12715.2|12725.4|12721.4|12734.8|12730.8|12716.1|12712.1|1170
1705561200000|2024-01-18 07:00:00|12722.3|12718.3|12719.2|12715.2|12728.6|12724.6|12700.4|12696.4|1829
1705564800000|2024-01-18 08:00:00|12722.3|12718.3|12712.9|12708.9|12731.7|12727.7|12703.6|12699.6|2959
1705568400000|2024-01-18 09:00:00|12709.8|12705.8|12731.7|12727.7|12744.2|12740.2|12709.8|12705.8|2796
1705572000000|2024-01-18 10:00:00|12734.8|12730.8|12725.4|12721.4|12734.8|12730.8|12716.1|12712.1|2563
1705575600000|2024-01-18 11:00:00|12722.3|12718.3|12709.8|12705.8|12728.6|12724.6|12687.9|12683.9|3335
1705579200000|2024-01-18 12:00:00|12712.9|12708.9|12697.3|12693.3|12734.8|12730.8|12687.9|12683.9|3987
1705582800000|2024-01-18 13:00:00|12694.2|12690.2|12641.1|12637.1|12712.9|12708.9|12634.8|12630.8|14099
1705586400000|2024-01-18 14:00:00|12644.2|12640.2|12656.7|12652.7|12684.8|12680.8|12628.6|12624.6|14473
1705590000000|2024-01-18 15:00:00|12653.6|12649.6|12622.3|12618.3|12669.2|12665.2|12619.2|12615.2|10380
1705593600000|2024-01-18 16:00:00|12619.2|12615.2|12581.7|12577.7|12631.7|12627.7|12569.2|12565.2|14440
1705597200000|2024-01-18 17:00:00|12578.6|12574.6|12553.6|12549.6|12581.7|12577.7|12547.3|12543.3|11147
1705600800000|2024-01-18 18:00:00|12547.3|12543.3|12572.3|12568.3|12584.8|12580.8|12537.9|12533.9|9160
1705604400000|2024-01-18 19:00:00|12569.2|12565.2|12572.3|12568.3|12603.6|12599.6|12559.8|12555.8|8537
1705608000000|2024-01-18 20:00:00|12569.2|12565.2|12581.7|12577.7|12581.7|12577.7|12562.9|12558.9|9793
1705611600000|2024-01-18 21:00:00|12578.6|12574.6|12578.6|12574.6|12594.2|12590.2|12562.9|12558.9|10170
1705618800000|2024-01-18 23:00:00|12581.7|12577.7|12566.1|12562.1|12591.1|12587.1|12550.4|12546.4|1025
1705622400000|2024-01-19 00:00:00|12569.2|12565.2|12531.7|12527.7|12572.3|12568.3|12525.4|12521.4|2078
1705626000000|2024-01-19 01:00:00|12534.8|12530.8|12541.1|12537.1|12547.3|12543.3|12530.1|12526.1|1936
1705629600000|2024-01-19 02:00:00|12537.9|12533.9|12553.6|12549.6|12553.6|12549.6|12534.8|12530.8|1849
1705633200000|2024-01-19 03:00:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12537.9|12533.9|893
1705636800000|2024-01-19 04:00:00|12547.3|12543.3|12544.2|12540.2|12553.6|12549.6|12541.1|12537.1|1420
1705640400000|2024-01-19 05:00:00|12547.3|12543.3|12534.8|12530.8|12547.3|12543.3|12531.7|12527.7|695
1705644000000|2024-01-19 06:00:00|12537.9|12533.9|12531.7|12527.7|12547.3|12543.3|12525.4|12521.4|1427
1705647600000|2024-01-19 07:00:00|12534.8|12530.8|12556.7|12552.7|12562.9|12558.9|12531.7|12527.7|3318
1705651200000|2024-01-19 08:00:00|12559.8|12555.8|12566.1|12562.1|12578.6|12574.6|12550.4|12546.4|4337
1705654800000|2024-01-19 09:00:00|12562.9|12558.9|12575.4|12571.4|12591.1|12587.1|12559.8|12555.8|2356
1705658400000|2024-01-19 10:00:00|12578.6|12574.6|12587.9|12583.9|12587.9|12583.9|12572.3|12568.3|1782
1705662000000|2024-01-19 11:00:00|12584.8|12580.8|12616.1|12612.1|12622.3|12618.3|12584.8|12580.8|3242
1705665600000|2024-01-19 12:00:00|12609.8|12605.8|12591.1|12587.1|12619.2|12615.2|12572.3|12568.3|3903
1705669200000|2024-01-19 13:00:00|12594.2|12590.2|12591.1|12587.1|12619.2|12615.2|12566.1|12562.1|12009
1705672800000|2024-01-19 14:00:00|12594.2|12590.2|12558.3|12554.3|12606.7|12602.7|12528.6|12524.6|13361
1705676400000|2024-01-19 15:00:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12506.7|12502.7|15441
1705680000000|2024-01-19 16:00:00|12569.2|12565.2|12575.4|12571.4|12594.2|12590.2|12559.8|12555.8|14003
1705683600000|2024-01-19 17:00:00|12578.6|12574.6|12600.4|12596.4|12600.4|12596.4|12556.7|12552.7|6873
1705687200000|2024-01-19 18:00:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12578.6|12574.6|5018
1705690800000|2024-01-19 19:00:00|12591.1|12587.1|12603.6|12599.6|12625.4|12621.4|12587.9|12583.9|5871
1705694400000|2024-01-19 20:00:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12597.3|12593.3|9225
1705698000000|2024-01-19 21:00:00|12616.1|12612.1|12653.6|12649.6|12659.8|12655.8|12612.9|12608.9|6916
1705878000000|2024-01-21 23:00:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12622.3|12618.3|901
1705881600000|2024-01-22 00:00:00|12637.9|12633.9|12662.9|12658.9|12662.9|12658.9|12637.9|12633.9|1570
1705885200000|2024-01-22 01:00:00|12659.8|12655.8|12687.9|12683.9|12691.1|12687.1|12659.8|12655.8|2163
1705888800000|2024-01-22 02:00:00|12691.1|12687.1|12697.3|12693.3|12703.6|12699.6|12681.7|12677.7|1150
1705892400000|2024-01-22 03:00:00|12700.4|12696.4|12694.2|12690.2|12706.7|12702.7|12692.6|12688.6|999
1705896000000|2024-01-22 04:00:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12684.8|12680.8|815
1705899600000|2024-01-22 05:00:00|12691.1|12687.1|12687.9|12683.9|12697.3|12693.3|12681.7|12677.7|964
1705903200000|2024-01-22 06:00:00|12691.1|12687.1|12677|12673|12702|12698|12677|12673|1499
1705906800000|2024-01-22 07:00:00|12675.4|12671.4|12672.3|12668.3|12681.7|12677.7|12666.1|12662.1|2060
1705910400000|2024-01-22 08:00:00|12669.2|12665.2|12634.8|12630.8|12669.2|12665.2|12631.7|12627.7|3635
1705914000000|2024-01-22 09:00:00|12633.3|12629.3|12662.9|12658.9|12666.1|12662.1|12628.6|12624.6|2238
1705917600000|2024-01-22 10:00:00|12666.1|12662.1|12681.7|12677.7|12691.1|12687.1|12662.9|12658.9|2638
1705921200000|2024-01-22 11:00:00|12680.1|12676.1|12706.7|12702.7|12716.1|12712.1|12677|12673|2648
1705924800000|2024-01-22 12:00:00|12703.6|12699.6|12728.6|12724.6|12728.6|12724.6|12703.6|12699.6|3822
1705928400000|2024-01-22 13:00:00|12730.1|12726.1|12728.6|12724.6|12744.2|12740.2|12697.3|12693.3|10557
1705932000000|2024-01-22 14:00:00|12725.4|12721.4|12716.1|12712.1|12728.6|12724.6|12691.1|12687.1|9708
1705935600000|2024-01-22 15:00:00|12712.9|12708.9|12700.4|12696.4|12741.1|12737.1|12694.2|12690.2|10313
1705939200000|2024-01-22 16:00:00|12703.6|12699.6|12700.4|12696.4|12706.7|12702.7|12681.7|12677.7|7126
1705942800000|2024-01-22 17:00:00|12697.3|12693.3|12681.7|12677.7|12700.4|12696.4|12672.3|12668.3|3610
1705946400000|2024-01-22 18:00:00|12678.6|12674.6|12659.8|12655.8|12684.8|12680.8|12650.4|12646.4|6262
1705950000000|2024-01-22 19:00:00|12662.9|12658.9|12684.8|12680.8|12687.9|12683.9|12650.4|12646.4|6467
1705953600000|2024-01-22 20:00:00|12681.7|12677.7|12684.8|12680.8|12691.1|12687.1|12666.1|12662.1|8933
1705957200000|2024-01-22 21:00:00|12681.7|12677.7|12672.3|12668.3|12684.8|12680.8|12659.8|12655.8|6491
1705964400000|2024-01-22 23:00:00|12675.4|12671.4|12675.4|12671.4|12684.8|12680.8|12672.3|12668.3|729
1705968000000|2024-01-23 00:00:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12662.9|12658.9|1334
1705971600000|2024-01-23 01:00:00|12681.7|12677.7|12675.4|12671.4|12691.1|12687.1|12670.8|12666.8|1315
1705975200000|2024-01-23 02:00:00|12672.3|12668.3|12678.6|12674.6|12687.9|12683.9|12672.3|12668.3|721
1705978800000|2024-01-23 03:00:00|12681.7|12677.7|12700.4|12696.4|12702|12698|12675.4|12671.4|1101
1705982400000|2024-01-23 04:00:00|12697.3|12693.3|12687.9|12683.9|12700.4|12696.4|12684.8|12680.8|772
1705986000000|2024-01-23 05:00:00|12689.5|12685.5|12694.2|12690.2|12697.3|12693.3|12684.8|12680.8|845
1705989600000|2024-01-23 06:00:00|12691.1|12687.1|12687.9|12683.9|12700.4|12696.4|12681.7|12677.7|1368
1705993200000|2024-01-23 07:00:00|12684.8|12680.8|12650.4|12646.4|12686.4|12682.4|12647.3|12643.3|3090
1705996800000|2024-01-23 08:00:00|12647.3|12643.3|12619.2|12615.2|12650.4|12646.4|12612.9|12608.9|3686
1706000400000|2024-01-23 09:00:00|12616.1|12612.1|12631.7|12627.7|12637.9|12633.9|12609.8|12605.8|2667
1706004000000|2024-01-23 10:00:00|12628.6|12624.6|12612.9|12608.9|12631.7|12627.7|12612.9|12608.9|2045
1706007600000|2024-01-23 11:00:00|12609.8|12605.8|12603.6|12599.6|12619.2|12615.2|12603.6|12599.6|3083
1706011200000|2024-01-23 12:00:00|12602|12598|12603.6|12599.6|12612.9|12608.9|12584.8|12580.8|7344
1706014800000|2024-01-23 13:00:00|12606.7|12602.7|12603.6|12599.6|12625.4|12621.4|12594.2|12590.2|9356
1706018400000|2024-01-23 14:00:00|12606.7|12602.7|12575.4|12571.4|12616.1|12612.1|12553.6|12549.6|12299
1706022000000|2024-01-23 15:00:00|12572.3|12568.3|12534.8|12530.8|12584.8|12580.8|12525.4|12521.4|13226
1706025600000|2024-01-23 16:00:00|12533.3|12529.3|12544.2|12540.2|12562.9|12558.9|12516.1|12512.1|8966
1706029200000|2024-01-23 17:00:00|12541.1|12537.1|12541.1|12537.1|12547.3|12543.3|12528.6|12524.6|7816
1706032800000|2024-01-23 18:00:00|12537.9|12533.9|12544.2|12540.2|12556.7|12552.7|12531.7|12527.7|6455
1706036400000|2024-01-23 19:00:00|12541.1|12537.1|12553.6|12549.6|12572.3|12568.3|12537.9|12533.9|8976
1706040000000|2024-01-23 20:00:00|12556.7|12552.7|12578.6|12574.6|12591.1|12587.1|12547.3|12543.3|15149
1706043600000|2024-01-23 21:00:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12562.9|12558.9|14337
1706050800000|2024-01-23 23:00:00|12583.3|12579.3|12581.7|12577.7|12591.1|12587.1|12575.4|12571.4|601
1706054400000|2024-01-24 00:00:00|12578.6|12574.6|12559.8|12555.8|12578.6|12574.6|12553.6|12549.6|996
1706058000000|2024-01-24 01:00:00|12562.9|12558.9|12578.6|12574.6|12578.6|12574.6|12556.7|12552.7|1486
1706061600000|2024-01-24 02:00:00|12581.7|12577.7|12591.1|12587.1|12591.1|12587.1|12575.4|12571.4|1174
1706065200000|2024-01-24 03:00:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|1080
1706068800000|2024-01-24 04:00:00|12598.9|12594.9|12609.8|12605.8|12619.2|12615.2|12597.3|12593.3|1226
1706072400000|2024-01-24 05:00:00|12606.7|12602.7|12597.3|12593.3|12612.9|12608.9|12597.3|12593.3|933
1706076000000|2024-01-24 06:00:00|12594.2|12590.2|12619.2|12615.2|12631.7|12627.7|12591.1|12587.1|1223
1706079600000|2024-01-24 07:00:00|12622.3|12618.3|12628.6|12624.6|12644.2|12640.2|12619.2|12615.2|2254
1706083200000|2024-01-24 08:00:00|12631.7|12627.7|12653.6|12649.6|12662.9|12658.9|12619.2|12615.2|4570
1706086800000|2024-01-24 09:00:00|12650.4|12646.4|12625.4|12621.4|12650.4|12646.4|12616.1|12612.1|3496
1706090400000|2024-01-24 10:00:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12603.6|12599.6|3066
1706094000000|2024-01-24 11:00:00|12634.8|12630.8|12628.6|12624.6|12637.9|12633.9|12622.3|12618.3|1772
1706097600000|2024-01-24 12:00:00|12625.4|12621.4|12619.2|12615.2|12641.1|12637.1|12609.8|12605.8|3344
1706101200000|2024-01-24 13:00:00|12622.3|12618.3|12653.6|12649.6|12662.9|12658.9|12622.3|12618.3|9966
1706104800000|2024-01-24 14:00:00|12650.4|12646.4|12603.6|12599.6|12672.3|12668.3|12589.5|12585.5|18475
1706108400000|2024-01-24 15:00:00|12600.4|12596.4|12566.1|12562.1|12616.1|12612.1|12544.2|12540.2|18807
1706112000000|2024-01-24 16:00:00|12569.2|12565.2|12544.2|12540.2|12587.9|12583.9|12522.3|12518.3|14191
1706115600000|2024-01-24 17:00:00|12547.3|12543.3|12552|12548|12572.3|12568.3|12544.2|12540.2|6789
1706119200000|2024-01-24 18:00:00|12550.4|12546.4|12491.1|12487.1|12559.8|12555.8|12489.5|12485.5|13220
1706122800000|2024-01-24 19:00:00|12492.6|12488.6|12494.2|12490.2|12500.4|12496.4|12475.4|12471.4|9589
1706126400000|2024-01-24 20:00:00|12491.1|12487.1|12512.9|12508.9|12512.9|12508.9|12487.9|12483.9|10511
1706130000000|2024-01-24 21:00:00|12509.8|12505.8|12502|12498|12516.1|12512.1|12494.2|12490.2|8197
1706137200000|2024-01-24 23:00:00|12509.8|12505.8|12487.9|12483.9|12509.8|12505.8|12481.7|12477.7|702
1706140800000|2024-01-25 00:00:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12466.1|12462.1|1574
1706144400000|2024-01-25 01:00:00|12497.3|12493.3|12516.1|12512.1|12528.6|12524.6|12494.2|12490.2|2116
1706148000000|2024-01-25 02:00:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|978
1706151600000|2024-01-25 03:00:00|12519.2|12515.2|12528.6|12524.6|12534.8|12530.8|12516.1|12512.1|922
1706155200000|2024-01-25 04:00:00|12531.7|12527.7|12544.2|12540.2|12550.4|12546.4|12531.7|12527.7|1930
1706158800000|2024-01-25 05:00:00|12547.3|12543.3|12547.3|12543.3|12556.7|12552.7|12537.9|12533.9|1571
1706162400000|2024-01-25 06:00:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|1003
1706166000000|2024-01-25 07:00:00|12545.8|12541.8|12550.4|12546.4|12562.9|12558.9|12541.1|12537.1|1266
1706169600000|2024-01-25 08:00:00|12547.3|12543.3|12531.7|12527.7|12550.4|12546.4|12512.9|12508.9|3461
1706173200000|2024-01-25 09:00:00|12534.8|12530.8|12544.2|12540.2|12547.3|12543.3|12512.9|12508.9|3031
1706176800000|2024-01-25 10:00:00|12541.1|12537.1|12541.1|12537.1|12553.6|12549.6|12531.7|12527.7|1832
1706180400000|2024-01-25 11:00:00|12544.2|12540.2|12550.4|12546.4|12556.7|12552.7|12531.7|12527.7|2394
1706184000000|2024-01-25 12:00:00|12553.6|12549.6|12528.6|12524.6|12553.6|12549.6|12516.1|12512.1|3169
1706187600000|2024-01-25 13:00:00|12530.1|12526.1|12578.6|12574.6|12600.4|12596.4|12503.6|12499.6|17608
1706191200000|2024-01-25 14:00:00|12577|12573|12594.2|12590.2|12612.9|12608.9|12566.1|12562.1|16414
1706194800000|2024-01-25 15:00:00|12591.1|12587.1|12606.7|12602.7|12622.3|12618.3|12587.9|12583.9|13837
1706198400000|2024-01-25 16:00:00|12609.8|12605.8|12562.9|12558.9|12609.8|12605.8|12553.6|12549.6|12190
1706202000000|2024-01-25 17:00:00|12566.1|12562.1|12544.2|12540.2|12569.2|12565.2|12534.8|12530.8|9026
1706205600000|2024-01-25 18:00:00|12542.6|12538.6|12578.6|12574.6|12584.8|12580.8|12537.9|12533.9|7353
1706209200000|2024-01-25 19:00:00|12575.4|12571.4|12566.1|12562.1|12594.2|12590.2|12566.1|12562.1|8309
1706212800000|2024-01-25 20:00:00|12562.9|12558.9|12584.8|12580.8|12591.1|12587.1|12553.6|12549.6|12272
1706216400000|2024-01-25 21:00:00|12586.4|12582.4|12584.8|12580.8|12591.1|12587.1|12572.3|12568.3|5614
1706223600000|2024-01-25 23:00:00|12573.9|12569.9|12591.1|12587.1|12591.1|12587.1|12566.1|12562.1|729
1706227200000|2024-01-26 00:00:00|12594.2|12590.2|12600.4|12596.4|12606.7|12602.7|12587.9|12583.9|1314
1706230800000|2024-01-26 01:00:00|12603.6|12599.6|12631.7|12627.7|12631.7|12627.7|12594.2|12590.2|1341
1706234400000|2024-01-26 02:00:00|12634.8|12630.8|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|1512
1706238000000|2024-01-26 03:00:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12625.4|12621.4|691
1706241600000|2024-01-26 04:00:00|12625.4|12621.4|12637.9|12633.9|12641.1|12637.1|12622.3|12618.3|948
1706245200000|2024-01-26 05:00:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12628.6|12624.6|955
1706248800000|2024-01-26 06:00:00|12641.1|12637.1|12631.7|12627.7|12650.4|12646.4|12628.6|12624.6|951
1706252400000|2024-01-26 07:00:00|12634.8|12630.8|12623.9|12619.9|12644.2|12640.2|12622.3|12618.3|1683
1706256000000|2024-01-26 08:00:00|12622.3|12618.3|12609.8|12605.8|12634.8|12630.8|12609.8|12605.8|3375
1706259600000|2024-01-26 09:00:00|12612.9|12608.9|12619.2|12615.2|12631.7|12627.7|12594.2|12590.2|3492
1706263200000|2024-01-26 10:00:00|12616.1|12612.1|12616.1|12612.1|12628.6|12624.6|12609.8|12605.8|1977
1706266800000|2024-01-26 11:00:00|12617.6|12613.6|12600.4|12596.4|12619.2|12615.2|12597.3|12593.3|1701
1706270400000|2024-01-26 12:00:00|12597.3|12593.3|12584.8|12580.8|12603.6|12599.6|12572.3|12568.3|2579
1706274000000|2024-01-26 13:00:00|12586.4|12582.4|12616.1|12612.1|12631.7|12627.7|12547.3|12543.3|15972
1706277600000|2024-01-26 14:00:00|12612.9|12608.9|12544.2|12540.2|12612.9|12608.9|12537.9|12533.9|13002
1706281200000|2024-01-26 15:00:00|12541.1|12537.1|12562.9|12558.9|12566.1|12562.1|12519.2|12515.2|13708
1706284800000|2024-01-26 16:00:00|12566.1|12562.1|12597.3|12593.3|12597.3|12593.3|12559.8|12555.8|7019
1706288400000|2024-01-26 17:00:00|12594.2|12590.2|12575.4|12571.4|12603.6|12599.6|12572.3|12568.3|7532
1706292000000|2024-01-26 18:00:00|12572.3|12568.3|12547.3|12543.3|12575.4|12571.4|12544.2|12540.2|3717
1706295600000|2024-01-26 19:00:00|12544.2|12540.2|12550.4|12546.4|12553.6|12549.6|12534.8|12530.8|7617
1706299200000|2024-01-26 20:00:00|12553.6|12549.6|12562.9|12558.9|12575.4|12571.4|12553.6|12549.6|8174
1706302800000|2024-01-26 21:00:00|12566.1|12562.1|12584.8|12580.8|12587.9|12583.9|12566.1|12562.1|5150
1706482800000|2024-01-28 23:00:00|12591.1|12587.1|12572.3|12568.3|12600.4|12596.4|12572.3|12568.3|1105
1706486400000|2024-01-29 00:00:00|12573.9|12569.9|12591.1|12587.1|12591.1|12587.1|12569.2|12565.2|917
1706490000000|2024-01-29 01:00:00|12594.2|12590.2|12584.8|12580.8|12603.6|12599.6|12584.8|12580.8|1624
1706493600000|2024-01-29 02:00:00|12581.7|12577.7|12600.4|12596.4|12600.4|12596.4|12569.2|12565.2|1153
1706497200000|2024-01-29 03:00:00|12597.3|12593.3|12587.9|12583.9|12597.3|12593.3|12587.9|12583.9|687
1706500800000|2024-01-29 04:00:00|12591.1|12587.1|12603.6|12599.6|12606.7|12602.7|12591.1|12587.1|484
1706504400000|2024-01-29 05:00:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|675
1706508000000|2024-01-29 06:00:00|12602|12598|12619.2|12615.2|12622.3|12618.3|12602|12598|1041
1706511600000|2024-01-29 07:00:00|12622.3|12618.3|12631.7|12627.7|12641.1|12637.1|12616.1|12612.1|2510
1706515200000|2024-01-29 08:00:00|12628.6|12624.6|12631.7|12627.7|12637.9|12633.9|12606.7|12602.7|2803
1706518800000|2024-01-29 09:00:00|12634.8|12630.8|12653.6|12649.6|12659.8|12655.8|12631.7|12627.7|3786
1706522400000|2024-01-29 10:00:00|12650.4|12646.4|12656.7|12652.7|12662.9|12658.9|12647.3|12643.3|2099
1706526000000|2024-01-29 11:00:00|12659.8|12655.8|12647.3|12643.3|12659.8|12655.8|12641.1|12637.1|1612
1706529600000|2024-01-29 12:00:00|12650.4|12646.4|12628.6|12624.6|12653.6|12649.6|12625.4|12621.4|2556
1706533200000|2024-01-29 13:00:00|12630.1|12626.1|12659.8|12655.8|12669.2|12665.2|12628.6|12624.6|11135
1706536800000|2024-01-29 14:00:00|12656.7|12652.7|12631.7|12627.7|12656.7|12652.7|12612.9|12608.9|9195
1706540400000|2024-01-29 15:00:00|12628.6|12624.6|12637.9|12633.9|12647.3|12643.3|12609.8|12605.8|9989
1706544000000|2024-01-29 16:00:00|12634.8|12630.8|12659.8|12655.8|12659.8|12655.8|12622.3|12618.3|7948
1706547600000|2024-01-29 17:00:00|12656.7|12652.7|12662.9|12658.9|12675.4|12671.4|12644.2|12640.2|4144
1706551200000|2024-01-29 18:00:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12653.6|12649.6|6395
1706554800000|2024-01-29 19:00:00|12659.8|12655.8|12669.2|12665.2|12678.6|12674.6|12647.3|12643.3|8308
1706558400000|2024-01-29 20:00:00|12672.3|12668.3|12703.6|12699.6|12744.2|12740.2|12672.3|12668.3|25676
1706562000000|2024-01-29 21:00:00|12706.7|12702.7|12712.9|12708.9|12719.2|12715.2|12678.6|12674.6|23821
1706569200000|2024-01-29 23:00:00|12709.8|12705.8|12706.7|12702.7|12717.6|12713.6|12706.7|12702.7|454
1706572800000|2024-01-30 00:00:00|12709.8|12705.8|12728.6|12724.6|12737.9|12733.9|12706.7|12702.7|1531
1706576400000|2024-01-30 01:00:00|12725.4|12721.4|12731.7|12727.7|12734.8|12730.8|12712.9|12708.9|1450
1706580000000|2024-01-30 02:00:00|12734.8|12730.8|12759.8|12755.8|12772.3|12768.3|12731.7|12727.7|2739
1706583600000|2024-01-30 03:00:00|12756.7|12752.7|12766.1|12762.1|12769.2|12765.2|12756.7|12752.7|1436
1706587200000|2024-01-30 04:00:00|12769.2|12765.2|12775.4|12771.4|12787.9|12783.9|12766.1|12762.1|1625
1706590800000|2024-01-30 05:00:00|12778.6|12774.6|12772.3|12768.3|12781.7|12777.7|12772.3|12768.3|1422
1706594400000|2024-01-30 06:00:00|12775.4|12771.4|12794.2|12790.2|12797.3|12793.3|12772.3|12768.3|1755
1706598000000|2024-01-30 07:00:00|12791.1|12787.1|12791.1|12787.1|12809.8|12805.8|12780.1|12776.1|4491
1706601600000|2024-01-30 08:00:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12759.8|12755.8|6274
1706605200000|2024-01-30 09:00:00|12781.7|12777.7|12766.1|12762.1|12794.2|12790.2|12762.9|12758.9|3721
1706608800000|2024-01-30 10:00:00|12769.2|12765.2|12762.9|12758.9|12775.4|12771.4|12756.7|12752.7|2295
1706612400000|2024-01-30 11:00:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12753.6|12749.6|2210
1706616000000|2024-01-30 12:00:00|12769.2|12765.2|12755.1|12751.1|12778.6|12774.6|12744.2|12740.2|3984
1706619600000|2024-01-30 13:00:00|12756.7|12752.7|12772.3|12768.3|12775.4|12771.4|12737.9|12733.9|11253
1706623200000|2024-01-30 14:00:00|12770.8|12766.8|12791.1|12787.1|12806.7|12802.7|12762.9|12758.9|12995
1706626800000|2024-01-30 15:00:00|12794.2|12790.2|12712.9|12708.9|12797.3|12793.3|12691.1|12687.1|22245
1706630400000|2024-01-30 16:00:00|12716.1|12712.1|12772.3|12768.3|12778.6|12774.6|12709.8|12705.8|13636
1706634000000|2024-01-30 17:00:00|12769.2|12765.2|12737.9|12733.9|12772.3|12768.3|12737.9|12733.9|7604
1706637600000|2024-01-30 18:00:00|12741.1|12737.1|12753.6|12749.6|12756.7|12752.7|12734.8|12730.8|7475
1706641200000|2024-01-30 19:00:00|12756.7|12752.7|12791.1|12787.1|12794.2|12790.2|12753.6|12749.6|12164
1706644800000|2024-01-30 20:00:00|12787.9|12783.9|12822.3|12818.3|12822.3|12818.3|12778.6|12774.6|13581
1706648400000|2024-01-30 21:00:00|12819.2|12815.2|12841.1|12837.1|12853.6|12849.6|12806.7|12802.7|17558
1706655600000|2024-01-30 23:00:00|12844.2|12840.2|12828.6|12824.6|12850.4|12846.4|12828.6|12824.6|1377
1706659200000|2024-01-31 00:00:00|12831.7|12827.7|12828.6|12824.6|12837.9|12833.9|12819.2|12815.2|2056
1706662800000|2024-01-31 01:00:00|12831.7|12827.7|12862.9|12858.9|12875.4|12871.4|12828.6|12824.6|3048
1706666400000|2024-01-31 02:00:00|12866.1|12862.1|12862.9|12858.9|12872.3|12868.3|12859.8|12855.8|1207
1706670000000|2024-01-31 03:00:00|12864.5|12860.5|12862.9|12858.9|12866.1|12862.1|12853.6|12849.6|1270
1706673600000|2024-01-31 04:00:00|12864.5|12860.5|12878.6|12874.6|12881.7|12877.7|12862.9|12858.9|962
1706677200000|2024-01-31 05:00:00|12875.4|12871.4|12878.6|12874.6|12887.9|12883.9|12866.1|12862.1|1997
1706680800000|2024-01-31 06:00:00|12875.4|12871.4|12859.8|12855.8|12878.6|12874.6|12856.7|12852.7|1430
1706684400000|2024-01-31 07:00:00|12856.7|12852.7|12897.3|12893.3|12922.3|12918.3|12856.7|12852.7|4354
1706688000000|2024-01-31 08:00:00|12894.2|12890.2|12866.1|12862.1|12900.4|12896.4|12856.7|12852.7|6333
1706691600000|2024-01-31 09:00:00|12862.9|12858.9|12850.4|12846.4|12866.1|12862.1|12844.2|12840.2|3376
1706695200000|2024-01-31 10:00:00|12853.6|12849.6|12841.1|12837.1|12859.8|12855.8|12841.1|12837.1|2834
1706698800000|2024-01-31 11:00:00|12837.9|12833.9|12841.1|12837.1|12847.3|12843.3|12834.8|12830.8|2659
1706702400000|2024-01-31 12:00:00|12844.2|12840.2|12841.1|12837.1|12856.7|12852.7|12828.6|12824.6|5185
1706706000000|2024-01-31 13:00:00|12844.2|12840.2|12841.1|12837.1|12881.7|12877.7|12809.8|12805.8|20486
1706709600000|2024-01-31 14:00:00|12844.2|12840.2|12962.9|12958.9|12981.7|12977.7|12812.9|12808.9|31696
1706713200000|2024-01-31 15:00:00|12966.1|12962.1|12928.6|12924.6|12978.6|12974.6|12903.6|12899.6|26260
1706716800000|2024-01-31 16:00:00|12931.7|12927.7|12941.1|12937.1|12959.8|12955.8|12922.3|12918.3|15073
1706720400000|2024-01-31 17:00:00|12937.9|12933.9|12950.4|12946.4|12962.9|12958.9|12925.4|12921.4|8094
1706724000000|2024-01-31 18:00:00|12947.3|12943.3|12931.7|12927.7|12959.8|12955.8|12925.4|12921.4|8417
1706727600000|2024-01-31 19:00:00|12933.3|12929.3|12925.4|12921.4|12953.6|12949.6|12867.6|12863.6|21509
1706731200000|2024-01-31 20:00:00|12922.3|12918.3|12950.4|12946.4|12950.4|12946.4|12866.1|12862.1|44195
1706734800000|2024-01-31 21:00:00|12953.6|12949.6|13023.9|13019.9|13028.6|13024.6|12919.2|12915.2|35620
1706742000000|2024-01-31 23:00:00|13016.1|13012.1|12994.2|12990.2|13019.2|13015.2|12991.1|12987.1|1360
1706745600000|2024-02-01 00:00:00|12997.3|12993.3|12978.6|12974.6|13000.4|12996.4|12975.4|12971.4|2101
1706749200000|2024-02-01 01:00:00|12981.7|12977.7|12966.1|12962.1|12984.8|12980.8|12959.8|12955.8|2229
1706752800000|2024-02-01 02:00:00|12969.2|12965.2|12972.3|12968.3|12984.8|12980.8|12962.9|12958.9|1560
1706756400000|2024-02-01 03:00:00|12975.4|12971.4|12984.8|12980.8|12987.9|12983.9|12972.3|12968.3|980
1706760000000|2024-02-01 04:00:00|12987.9|12983.9|13003.6|12999.6|13009.8|13005.8|12984.8|12980.8|1209
1706763600000|2024-02-01 05:00:00|13000.4|12996.4|12981.7|12977.7|13003.6|12999.6|12978.6|12974.6|1374
1706767200000|2024-02-01 06:00:00|12975.4|12971.4|12969.2|12965.2|12981.7|12977.7|12962.9|12958.9|1753
1706770800000|2024-02-01 07:00:00|12972.3|12968.3|12972.3|12968.3|12975.4|12971.4|12950.4|12946.4|3178
1706774400000|2024-02-01 08:00:00|12969.2|12965.2|12972.3|12968.3|12978.6|12974.6|12956.7|12952.7|5419
1706778000000|2024-02-01 09:00:00|12970.8|12966.8|12966.1|12962.1|12975.4|12971.4|12953.6|12949.6|3989
1706781600000|2024-02-01 10:00:00|12962.9|12958.9|12972.3|12968.3|12978.6|12974.6|12956.7|12952.7|3029
1706785200000|2024-02-01 11:00:00|12969.2|12965.2|12991.1|12987.1|12997.3|12993.3|12966.1|12962.1|2782
1706788800000|2024-02-01 12:00:00|12992.6|12988.6|13003.6|12999.6|13006.7|13002.7|12962.9|12958.9|6930
1706792400000|2024-02-01 13:00:00|13000.4|12996.4|13069.2|13065.2|13078.6|13074.6|12991.1|12987.1|16927
1706796000000|2024-02-01 14:00:00|13072.3|13068.3|13125.4|13121.4|13131.7|13127.7|13069.2|13065.2|19776
1706799600000|2024-02-01 15:00:00|13122.3|13118.3|13206.7|13202.7|13212.9|13208.9|13062.9|13058.9|29713
1706803200000|2024-02-01 16:00:00|13209.8|13205.8|13203.6|13199.6|13259.8|13255.8|13203.6|13199.6|26541
1706806800000|2024-02-01 17:00:00|13206.7|13202.7|13156.7|13152.7|13212.9|13208.9|13155.1|13151.1|18737
1706810400000|2024-02-01 18:00:00|13159.8|13155.8|13147.3|13143.3|13162.9|13158.9|13128.6|13124.6|11488
1706814000000|2024-02-01 19:00:00|13150.4|13146.4|13169.2|13165.2|13181.7|13177.7|13145.8|13141.8|11780
1706817600000|2024-02-01 20:00:00|13172.3|13168.3|13184.8|13180.8|13197.3|13193.3|13159.8|13155.8|14888
1706821200000|2024-02-01 21:00:00|13181.7|13177.7|13131.7|13127.7|13187.9|13183.9|13125.4|13121.4|12688
1706828400000|2024-02-01 23:00:00|13128.6|13124.6|13134.8|13130.8|13141.1|13137.1|13122.3|13118.3|623
1706832000000|2024-02-02 00:00:00|13131.7|13127.7|13127|13123|13147.3|13143.3|13112.9|13108.9|1954
1706835600000|2024-02-02 01:00:00|13128.6|13124.6|13116.1|13112.1|13134.8|13130.8|13112.9|13108.9|1841
1706839200000|2024-02-02 02:00:00|13119.2|13115.2|13109.8|13105.8|13122.3|13118.3|13103.6|13099.6|1207
1706842800000|2024-02-02 03:00:00|13112.9|13108.9|13097.3|13093.3|13119.2|13115.2|13097.3|13093.3|1030
1706846400000|2024-02-02 04:00:00|13100.4|13096.4|13109.8|13105.8|13122.3|13118.3|13097.3|13093.3|1973
1706850000000|2024-02-02 05:00:00|13112.9|13108.9|13141.1|13137.1|13147.3|13143.3|13112.9|13108.9|1688
1706853600000|2024-02-02 06:00:00|13139.5|13135.5|13137.9|13133.9|13156.7|13152.7|13128.6|13124.6|1957
1706857200000|2024-02-02 07:00:00|13141.1|13137.1|13109.8|13105.8|13144.2|13140.2|13106.7|13102.7|3088
1706860800000|2024-02-02 08:00:00|13108.3|13104.3|13122.3|13118.3|13156.7|13152.7|13108.3|13104.3|5986
1706864400000|2024-02-02 09:00:00|13125.4|13121.4|13144.2|13140.2|13144.2|13140.2|13119.2|13115.2|3226
1706868000000|2024-02-02 10:00:00|13141.1|13137.1|13153.6|13149.6|13156.7|13152.7|13131.7|13127.7|2355
1706871600000|2024-02-02 11:00:00|13150.4|13146.4|13156.7|13152.7|13162.9|13158.9|13147.3|13143.3|2311
1706875200000|2024-02-02 12:00:00|13158.3|13154.3|13153.6|13149.6|13175.4|13171.4|13137.9|13133.9|5862
1706878800000|2024-02-02 13:00:00|13150.4|13146.4|12944.2|12940.2|13150.4|13146.4|12931.7|12927.7|28807
1706882400000|2024-02-02 14:00:00|12941.1|12937.1|12967.6|12963.6|12980.1|12976.1|12912.9|12908.9|34160
1706886000000|2024-02-02 15:00:00|12966.1|12962.1|12881.7|12877.7|12975.4|12971.4|12869.2|12865.2|21148
1706889600000|2024-02-02 16:00:00|12884.8|12880.8|12859.8|12855.8|12884.8|12880.8|12856.7|12852.7|13127
1706893200000|2024-02-02 17:00:00|12856.7|12852.7|12862.9|12858.9|12881.7|12877.7|12856.7|12852.7|8567
1706896800000|2024-02-02 18:00:00|12859.8|12855.8|12887.9|12883.9|12897.3|12893.3|12856.7|12852.7|7167
1706900400000|2024-02-02 19:00:00|12891.1|12887.1|12897.3|12893.3|12906.7|12902.7|12872.3|12868.3|10671
1706904000000|2024-02-02 20:00:00|12900.4|12896.4|12906.7|12902.7|12923.9|12919.9|12891.1|12887.1|9468
1706907600000|2024-02-02 21:00:00|12909.8|12905.8|12905.1|12901.1|12909.8|12905.8|12897.3|12893.3|4803
1707087600000|2024-02-04 23:00:00|12894.2|12890.2|12866.1|12862.1|12894.2|12890.2|12837.9|12833.9|2224
1707091200000|2024-02-05 00:00:00|12862.9|12858.9|12819.2|12815.2|12869.2|12865.2|12794.2|12790.2|6187
1707094800000|2024-02-05 01:00:00|12822.3|12818.3|12834.8|12830.8|12841.1|12837.1|12812.9|12808.9|3229
1707098400000|2024-02-05 02:00:00|12831.7|12827.7|12837.9|12833.9|12847.3|12843.3|12831.7|12827.7|3203
1707102000000|2024-02-05 03:00:00|12841.1|12837.1|12853.6|12849.6|12856.7|12852.7|12841.1|12837.1|2096
1707105600000|2024-02-05 04:00:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12847.3|12843.3|965
1707109200000|2024-02-05 05:00:00|12852|12848|12847.3|12843.3|12853.6|12849.6|12828.6|12824.6|1737
1707112800000|2024-02-05 06:00:00|12844.2|12840.2|12866.1|12862.1|12872.3|12868.3|12837.9|12833.9|1761
1707116400000|2024-02-05 07:00:00|12869.2|12865.2|12834.8|12830.8|12872.3|12868.3|12834.8|12830.8|4734
1707120000000|2024-02-05 08:00:00|12831.7|12827.7|12812.9|12808.9|12850.4|12846.4|12806.7|12802.7|7455
1707123600000|2024-02-05 09:00:00|12816.1|12812.1|12800.4|12796.4|12822.3|12818.3|12787.9|12783.9|5463
1707127200000|2024-02-05 10:00:00|12803.6|12799.6|12822.3|12818.3|12828.6|12824.6|12797.3|12793.3|3216
1707130800000|2024-02-05 11:00:00|12820.8|12816.8|12800.4|12796.4|12831.7|12827.7|12794.2|12790.2|3281
1707134400000|2024-02-05 12:00:00|12803.6|12799.6|12759.8|12755.8|12809.8|12805.8|12759.8|12755.8|6837
1707138000000|2024-02-05 13:00:00|12756.7|12752.7|12709.8|12705.8|12759.8|12755.8|12694.2|12690.2|15452
1707141600000|2024-02-05 14:00:00|12712.9|12708.9|12720.8|12716.8|12734.8|12730.8|12703.6|12699.6|12986
1707145200000|2024-02-05 15:00:00|12695.8|12691.8|12653.6|12649.6|12697.3|12693.3|12634.8|12630.8|23011
1707148800000|2024-02-05 16:00:00|12650.4|12646.4|12644.2|12640.2|12653.6|12649.6|12628.6|12624.6|9738
1707152400000|2024-02-05 17:00:00|12641.1|12637.1|12662.9|12658.9|12681.7|12677.7|12637.9|12633.9|8437
1707156000000|2024-02-05 18:00:00|12659.8|12655.8|12647.3|12643.3|12669.2|12665.2|12644.2|12640.2|5166
1707159600000|2024-02-05 19:00:00|12644.2|12640.2|12644.2|12640.2|12655.1|12651.1|12634.8|12630.8|8451
1707163200000|2024-02-05 20:00:00|12641.1|12637.1|12644.2|12640.2|12659.8|12655.8|12631.7|12627.7|13030
1707166800000|2024-02-05 21:00:00|12641.1|12637.1|12659.8|12655.8|12659.8|12655.8|12634.8|12630.8|8773
1707174000000|2024-02-05 23:00:00|12662.9|12658.9|12672.3|12668.3|12672.3|12668.3|12658.3|12654.3|698
1707177600000|2024-02-06 00:00:00|12670.8|12666.8|12678.6|12674.6|12684.8|12680.8|12669.2|12665.2|1024
1707181200000|2024-02-06 01:00:00|12681.7|12677.7|12694.2|12690.2|12697.3|12693.3|12681.7|12677.7|1128
1707184800000|2024-02-06 02:00:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12681.7|12677.7|888
1707188400000|2024-02-06 03:00:00|12697.3|12693.3|12686.4|12682.4|12697.3|12693.3|12678.6|12674.6|1058
1707192000000|2024-02-06 04:00:00|12687.9|12683.9|12697.3|12693.3|12697.3|12693.3|12684.8|12680.8|584
1707195600000|2024-02-06 05:00:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12694.2|12690.2|1020
1707199200000|2024-02-06 06:00:00|12703.6|12699.6|12687.9|12683.9|12709.8|12705.8|12687.9|12683.9|1643
1707202800000|2024-02-06 07:00:00|12689.5|12685.5|12684.8|12680.8|12691.1|12687.1|12669.2|12665.2|2770
1707206400000|2024-02-06 08:00:00|12681.7|12677.7|12659.8|12655.8|12687.9|12683.9|12656.7|12652.7|4903
1707210000000|2024-02-06 09:00:00|12656.7|12652.7|12650.4|12646.4|12675.4|12671.4|12650.4|12646.4|2428
1707213600000|2024-02-06 10:00:00|12653.6|12649.6|12637.9|12633.9|12659.8|12655.8|12631.7|12627.7|2374
1707217200000|2024-02-06 11:00:00|12641.1|12637.1|12644.2|12640.2|12653.6|12649.6|12628.6|12624.6|3161
1707220800000|2024-02-06 12:00:00|12647.3|12643.3|12644.2|12640.2|12656.7|12652.7|12628.6|12624.6|5234
1707224400000|2024-02-06 13:00:00|12647.3|12643.3|12641.1|12637.1|12675.4|12671.4|12628.6|12624.6|12183
1707228000000|2024-02-06 14:00:00|12644.2|12640.2|12694.2|12690.2|12697.3|12693.3|12634.8|12630.8|13797
1707231600000|2024-02-06 15:00:00|12697.3|12693.3|12731.7|12727.7|12737.9|12733.9|12678.6|12674.6|15219
1707235200000|2024-02-06 16:00:00|12734.8|12730.8|12744.2|12740.2|12756.7|12752.7|12703.6|12699.6|9865
1707238800000|2024-02-06 17:00:00|12741.1|12737.1|12741.1|12737.1|12756.7|12752.7|12731.7|12727.7|7700
1707242400000|2024-02-06 18:00:00|12739.5|12735.5|12744.2|12740.2|12766.1|12762.1|12734.8|12730.8|10305
1707246000000|2024-02-06 19:00:00|12741.1|12737.1|12747.3|12743.3|12762.9|12758.9|12731.7|12727.7|10264
1707249600000|2024-02-06 20:00:00|12750.4|12746.4|12750.4|12746.4|12775.4|12771.4|12744.2|12740.2|12354
1707253200000|2024-02-06 21:00:00|12747.3|12743.3|12741.1|12737.1|12766.1|12762.1|12737.9|12733.9|14329
1707260400000|2024-02-06 23:00:00|12737.9|12733.9|12741.1|12737.1|12750.4|12746.4|12737.9|12733.9|530
1707264000000|2024-02-07 00:00:00|12737.9|12733.9|12744.2|12740.2|12747.3|12743.3|12728.6|12724.6|1069
1707267600000|2024-02-07 01:00:00|12747.3|12743.3|12769.2|12765.2|12781.7|12777.7|12744.2|12740.2|1792
1707271200000|2024-02-07 02:00:00|12772.3|12768.3|12759.8|12755.8|12772.3|12768.3|12759.8|12755.8|650
1707274800000|2024-02-07 03:00:00|12762.9|12758.9|12772.3|12768.3|12775.4|12771.4|12759.8|12755.8|1123
1707278400000|2024-02-07 04:00:00|12769.2|12765.2|12769.2|12765.2|12778.6|12774.6|12766.1|12762.1|712
1707282000000|2024-02-07 05:00:00|12766.1|12762.1|12756.7|12752.7|12769.2|12765.2|12756.7|12752.7|620
1707285600000|2024-02-07 06:00:00|12759.8|12755.8|12734.8|12730.8|12759.8|12755.8|12734.8|12730.8|1235
1707289200000|2024-02-07 07:00:00|12737.9|12733.9|12750.4|12746.4|12766.1|12762.1|12734.8|12730.8|2078
1707292800000|2024-02-07 08:00:00|12747.3|12743.3|12737.9|12733.9|12750.4|12746.4|12728.6|12724.6|3056
1707296400000|2024-02-07 09:00:00|12741.1|12737.1|12734.8|12730.8|12753.6|12749.6|12734.8|12730.8|2206
1707300000000|2024-02-07 10:00:00|12731.7|12727.7|12697.3|12693.3|12737.9|12733.9|12687.9|12683.9|4278
1707303600000|2024-02-07 11:00:00|12700.4|12696.4|12678.6|12674.6|12706.7|12702.7|12675.4|12671.4|3869
1707307200000|2024-02-07 12:00:00|12680.1|12676.1|12675.4|12671.4|12684.8|12680.8|12666.1|12662.1|4771
1707310800000|2024-02-07 13:00:00|12678.6|12674.6|12709.8|12705.8|12719.2|12715.2|12672.3|12668.3|8277
1707314400000|2024-02-07 14:00:00|12706.7|12702.7|12759.8|12755.8|12781.7|12777.7|12687.9|12683.9|14169
1707318000000|2024-02-07 15:00:00|12762.9|12758.9|12747.3|12743.3|12772.3|12768.3|12716.1|12712.1|16207
1707321600000|2024-02-07 16:00:00|12750.4|12746.4|12716.1|12712.1|12762.9|12758.9|12709.8|12705.8|9259
1707325200000|2024-02-07 17:00:00|12719.2|12715.2|12694.2|12690.2|12719.2|12715.2|12691.1|12687.1|7784
1707328800000|2024-02-07 18:00:00|12697.3|12693.3|12722.3|12718.3|12737.9|12733.9|12697.3|12693.3|10088
1707332400000|2024-02-07 19:00:00|12719.2|12715.2|12722.3|12718.3|12725.4|12721.4|12703.6|12699.6|7718
1707336000000|2024-02-07 20:00:00|12719.2|12715.2|12700.4|12696.4|12737.9|12733.9|12697.3|12693.3|14883
1707339600000|2024-02-07 21:00:00|12703.6|12699.6|12689.5|12685.5|12709.8|12705.8|12687.9|12683.9|9117
1707346800000|2024-02-07 23:00:00|12702|12698|12694.2|12690.2|12703.6|12699.6|12684.8|12680.8|665
1707350400000|2024-02-08 00:00:00|12691.1|12687.1|12687.9|12683.9|12706.7|12702.7|12687.9|12683.9|1214
1707354000000|2024-02-08 01:00:00|12691.1|12687.1|12712.9|12708.9|12712.9|12708.9|12684.8|12680.8|1481
1707357600000|2024-02-08 02:00:00|12716.1|12712.1|12716.1|12712.1|12725.4|12721.4|12709.8|12705.8|866
1707361200000|2024-02-08 03:00:00|12719.2|12715.2|12714.5|12710.5|12722.3|12718.3|12709.8|12705.8|651
1707364800000|2024-02-08 04:00:00|12716.1|12712.1|12709.8|12705.8|12722.3|12718.3|12706.7|12702.7|643
1707368400000|2024-02-08 05:00:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|666
1707372000000|2024-02-08 06:00:00|12706.7|12702.7|12694.2|12690.2|12708.3|12704.3|12681.7|12677.7|1387
1707375600000|2024-02-08 07:00:00|12691.1|12687.1|12691.1|12687.1|12700.4|12696.4|12672.3|12668.3|2137
1707379200000|2024-02-08 08:00:00|12694.2|12690.2|12675.4|12671.4|12697.3|12693.3|12656.7|12652.7|4434
1707382800000|2024-02-08 09:00:00|12678.6|12674.6|12691.1|12687.1|12700.4|12696.4|12669.2|12665.2|2437
1707386400000|2024-02-08 10:00:00|12692.6|12688.6|12666.1|12662.1|12697.3|12693.3|12666.1|12662.1|1942
1707390000000|2024-02-08 11:00:00|12662.9|12658.9|12637.9|12633.9|12669.2|12665.2|12631.7|12627.7|3358
1707393600000|2024-02-08 12:00:00|12634.8|12630.8|12625.4|12621.4|12644.2|12640.2|12619.2|12615.2|5805
1707397200000|2024-02-08 13:00:00|12622.3|12618.3|12603.6|12599.6|12644.2|12640.2|12594.2|12590.2|16100
1707400800000|2024-02-08 14:00:00|12600.4|12596.4|12609.8|12605.8|12622.3|12618.3|12591.1|12587.1|13069
1707404400000|2024-02-08 15:00:00|12612.9|12608.9|12591.1|12587.1|12612.9|12608.9|12583.3|12579.3|13825
1707408000000|2024-02-08 16:00:00|12587.9|12583.9|12600.4|12596.4|12600.4|12596.4|12569.2|12565.2|12135
1707411600000|2024-02-08 17:00:00|12603.6|12599.6|12578.6|12574.6|12603.6|12599.6|12578.6|12574.6|15488
1707415200000|2024-02-08 18:00:00|12580.1|12576.1|12616.1|12612.1|12659.8|12655.8|12578.6|12574.6|20620
1707418800000|2024-02-08 19:00:00|12619.2|12615.2|12584.8|12580.8|12619.2|12615.2|12575.4|12571.4|13219
1707422400000|2024-02-08 20:00:00|12587.9|12583.9|12622.3|12618.3|12622.3|12618.3|12584.8|12580.8|9489
1707426000000|2024-02-08 21:00:00|12625.4|12621.4|12631.7|12627.7|12642.6|12638.6|12622.3|12618.3|8054
1707433200000|2024-02-08 23:00:00|12637.9|12633.9|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|538
1707436800000|2024-02-09 00:00:00|12633.3|12629.3|12647.3|12643.3|12650.4|12646.4|12628.6|12624.6|661
1707440400000|2024-02-09 01:00:00|12644.2|12640.2|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|1639
1707444000000|2024-02-09 02:00:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12637.9|12633.9|2409
1707447600000|2024-02-09 03:00:00|12644.2|12640.2|12634.8|12630.8|12647.3|12643.3|12634.8|12630.8|538
1707451200000|2024-02-09 04:00:00|12637.9|12633.9|12631.7|12627.7|12641.1|12637.1|12628.6|12624.6|1058
1707454800000|2024-02-09 05:00:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|416
1707458400000|2024-02-09 06:00:00|12628.6|12624.6|12622.3|12618.3|12634.8|12630.8|12619.2|12615.2|1605
1707462000000|2024-02-09 07:00:00|12619.2|12615.2|12606.7|12602.7|12625.4|12621.4|12603.6|12599.6|1990
1707465600000|2024-02-09 08:00:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12584.8|12580.8|4422
1707469200000|2024-02-09 09:00:00|12603.6|12599.6|12597.3|12593.3|12625.4|12621.4|12594.2|12590.2|3603
1707472800000|2024-02-09 10:00:00|12594.2|12590.2|12606.7|12602.7|12612.9|12608.9|12594.2|12590.2|2793
1707476400000|2024-02-09 11:00:00|12603.6|12599.6|12612.9|12608.9|12625.4|12621.4|12603.6|12599.6|3077
1707480000000|2024-02-09 12:00:00|12616.1|12612.1|12594.2|12590.2|12616.1|12612.1|12587.9|12583.9|5542
1707483600000|2024-02-09 13:00:00|12597.3|12593.3|12609.8|12605.8|12687.9|12683.9|12594.2|12590.2|17898
1707487200000|2024-02-09 14:00:00|12606.7|12602.7|12609.8|12605.8|12647.3|12643.3|12573.9|12569.9|14113
1707490800000|2024-02-09 15:00:00|12606.7|12602.7|12584.8|12580.8|12619.2|12615.2|12581.7|12577.7|8568
1707494400000|2024-02-09 16:00:00|12581.7|12577.7|12591.1|12587.1|12603.6|12599.6|12569.2|12565.2|7760
1707498000000|2024-02-09 17:00:00|12587.9|12583.9|12597.3|12593.3|12597.3|12593.3|12581.7|12577.7|3706
1707501600000|2024-02-09 18:00:00|12600.4|12596.4|12591.1|12587.1|12609.8|12605.8|12584.8|12580.8|5380
1707505200000|2024-02-09 19:00:00|12587.9|12583.9|12584.8|12580.8|12603.6|12599.6|12581.7|12577.7|5349
1707508800000|2024-02-09 20:00:00|12581.7|12577.7|12597.3|12593.3|12603.6|12599.6|12581.7|12577.7|8927
1707512400000|2024-02-09 21:00:00|12594.2|12590.2|12600.4|12596.4|12606.7|12602.7|12594.2|12590.2|5242
1707692400000|2024-02-11 23:00:00|12600.4|12596.4|12612.9|12608.9|12617.6|12613.6|12600.4|12596.4|384
1707696000000|2024-02-12 00:00:00|12609.8|12605.8|12617.6|12613.6|12619.2|12615.2|12605.1|12601.1|257
1707699600000|2024-02-12 01:00:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|214
1707703200000|2024-02-12 02:00:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|203
1707706800000|2024-02-12 03:00:00|12616.1|12612.1|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|216
1707710400000|2024-02-12 04:00:00|12612.9|12608.9|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|255
1707714000000|2024-02-12 05:00:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|232
1707717600000|2024-02-12 06:00:00|12603.6|12599.6|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|698
1707721200000|2024-02-12 07:00:00|12606.7|12602.7|12641.1|12637.1|12647.3|12643.3|12606.7|12602.7|2073
1707724800000|2024-02-12 08:00:00|12637.9|12633.9|12584.8|12580.8|12647.3|12643.3|12584.8|12580.8|3282
1707728400000|2024-02-12 09:00:00|12586.4|12582.4|12597.3|12593.3|12597.3|12593.3|12572.3|12568.3|1824
1707732000000|2024-02-12 10:00:00|12600.4|12596.4|12619.2|12615.2|12619.2|12615.2|12594.2|12590.2|2018
1707735600000|2024-02-12 11:00:00|12622.3|12618.3|12637.9|12633.9|12637.9|12633.9|12612.9|12608.9|1579
1707739200000|2024-02-12 12:00:00|12634.8|12630.8|12631.7|12627.7|12641.1|12637.1|12619.2|12615.2|2486
1707742800000|2024-02-12 13:00:00|12634.8|12630.8|12600.4|12596.4|12644.2|12640.2|12597.3|12593.3|6549
1707746400000|2024-02-12 14:00:00|12603.6|12599.6|12587.9|12583.9|12612.9|12608.9|12581.7|12577.7|7863
1707750000000|2024-02-12 15:00:00|12589.5|12585.5|12550.4|12546.4|12597.3|12593.3|12550.4|12546.4|7972
1707753600000|2024-02-12 16:00:00|12553.6|12549.6|12575.4|12571.4|12581.7|12577.7|12547.3|12543.3|7011
1707757200000|2024-02-12 17:00:00|12578.6|12574.6|12606.7|12602.7|12606.7|12602.7|12572.3|12568.3|3726
1707760800000|2024-02-12 18:00:00|12609.8|12605.8|12628.6|12624.6|12631.7|12627.7|12597.3|12593.3|4086
1707764400000|2024-02-12 19:00:00|12630.1|12626.1|12603.6|12599.6|12631.7|12627.7|12594.2|12590.2|6867
1707768000000|2024-02-12 20:00:00|12600.4|12596.4|12606.7|12602.7|12619.2|12615.2|12597.3|12593.3|7561
1707771600000|2024-02-12 21:00:00|12603.6|12599.6|12578.6|12574.6|12603.6|12599.6|12578.6|12574.6|6200
1707778800000|2024-02-12 23:00:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12580.1|12576.1|283
1707782400000|2024-02-13 00:00:00|12581.7|12577.7|12594.2|12590.2|12597.3|12593.3|12575.4|12571.4|939
1707786000000|2024-02-13 01:00:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|795
1707789600000|2024-02-13 02:00:00|12591.1|12587.1|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|788
1707793200000|2024-02-13 03:00:00|12583.3|12579.3|12572.3|12568.3|12583.3|12579.3|12569.2|12565.2|1087
1707796800000|2024-02-13 04:00:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|496
1707800400000|2024-02-13 05:00:00|12569.2|12565.2|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|753
1707804000000|2024-02-13 06:00:00|12572.3|12568.3|12584.8|12580.8|12584.8|12580.8|12569.2|12565.2|733
1707807600000|2024-02-13 07:00:00|12583.3|12579.3|12572.3|12568.3|12584.8|12580.8|12558.3|12554.3|2458
1707811200000|2024-02-13 08:00:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12553.6|12549.6|2886
1707814800000|2024-02-13 09:00:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12569.2|12565.2|2121
1707818400000|2024-02-13 10:00:00|12578.6|12574.6|12594.2|12590.2|12600.4|12596.4|12575.4|12571.4|3099
1707822000000|2024-02-13 11:00:00|12591.1|12587.1|12603.6|12599.6|12616.1|12612.1|12591.1|12587.1|2359
1707825600000|2024-02-13 12:00:00|12606.7|12602.7|12625.4|12621.4|12634.8|12630.8|12600.4|12596.4|4131
1707829200000|2024-02-13 13:00:00|12628.6|12624.6|12466.1|12462.1|12689.5|12685.5|12425.4|12421.4|25422
1707832800000|2024-02-13 14:00:00|12462.9|12458.9|12444.2|12440.2|12481.7|12477.7|12428.6|12424.6|22673
1707836400000|2024-02-13 15:00:00|12447.3|12443.3|12428.6|12424.6|12456.7|12452.7|12422.3|12418.3|11993
1707840000000|2024-02-13 16:00:00|12431.7|12427.7|12453.6|12449.6|12462.9|12458.9|12428.6|12424.6|9529
1707843600000|2024-02-13 17:00:00|12450.4|12446.4|12447.3|12443.3|12453.6|12449.6|12431.7|12427.7|6883
1707847200000|2024-02-13 18:00:00|12444.2|12440.2|12437.9|12433.9|12447.3|12443.3|12434.8|12430.8|4540
1707850800000|2024-02-13 19:00:00|12441.1|12437.1|12394.2|12390.2|12444.2|12440.2|12394.2|12390.2|10652
1707854400000|2024-02-13 20:00:00|12397.3|12393.3|12394.2|12390.2|12406.7|12402.7|12387.9|12383.9|9741
1707858000000|2024-02-13 21:00:00|12397.3|12393.3|12403.6|12399.6|12406.7|12402.7|12384.8|12380.8|7231
1707865200000|2024-02-13 23:00:00|12400.4|12396.4|12378.6|12374.6|12403.6|12399.6|12378.6|12374.6|830
1707868800000|2024-02-14 00:00:00|12380.1|12376.1|12377|12373|12394.2|12390.2|12369.2|12365.2|1657
1707872400000|2024-02-14 01:00:00|12375.4|12371.4|12397.3|12393.3|12400.4|12396.4|12369.2|12365.2|1847
1707876000000|2024-02-14 02:00:00|12400.4|12396.4|12391.1|12387.1|12409.8|12405.8|12384.8|12380.8|2013
1707879600000|2024-02-14 03:00:00|12394.2|12390.2|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|1079
1707883200000|2024-02-14 04:00:00|12387.9|12383.9|12391.1|12387.1|12397.3|12393.3|12381.7|12377.7|697
1707886800000|2024-02-14 05:00:00|12389.5|12385.5|12403.6|12399.6|12416.1|12412.1|12381.7|12377.7|2222
1707890400000|2024-02-14 06:00:00|12406.7|12402.7|12416.1|12412.1|12419.2|12415.2|12394.2|12390.2|1365
1707894000000|2024-02-14 07:00:00|12412.9|12408.9|12425.4|12421.4|12434.8|12430.8|12412.9|12408.9|3430
1707897600000|2024-02-14 08:00:00|12428.6|12424.6|12419.2|12415.2|12441.1|12437.1|12416.1|12412.1|4731
1707901200000|2024-02-14 09:00:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12400.4|12396.4|3824
1707904800000|2024-02-14 10:00:00|12406.7|12402.7|12425.4|12421.4|12431.7|12427.7|12394.2|12390.2|3618
1707908400000|2024-02-14 11:00:00|12423.9|12419.9|12422.3|12418.3|12431.7|12427.7|12403.6|12399.6|3707
1707912000000|2024-02-14 12:00:00|12425.4|12421.4|12391.1|12387.1|12433.3|12429.3|12387.9|12383.9|4581
1707915600000|2024-02-14 13:00:00|12394.2|12390.2|12362.9|12358.9|12416.1|12412.1|12353.6|12349.6|13674
1707919200000|2024-02-14 14:00:00|12359.8|12355.8|12391.1|12387.1|12406.7|12402.7|12356.7|12352.7|15709
1707922800000|2024-02-14 15:00:00|12387.9|12383.9|12409.8|12405.8|12419.2|12415.2|12372.3|12368.3|16405
1707926400000|2024-02-14 16:00:00|12406.7|12402.7|12456.7|12452.7|12459.8|12455.8|12400.4|12396.4|11278
1707930000000|2024-02-14 17:00:00|12455.1|12451.1|12472.3|12468.3|12475.4|12471.4|12431.7|12427.7|10833
1707933600000|2024-02-14 18:00:00|12475.4|12471.4|12459.8|12455.8|12481.7|12477.7|12459.8|12455.8|10556
1707937200000|2024-02-14 19:00:00|12456.7|12452.7|12441.1|12437.1|12466.1|12462.1|12434.8|12430.8|8943
1707940800000|2024-02-14 20:00:00|12437.9|12433.9|12447.3|12443.3|12462.9|12458.9|12422.3|12418.3|19638
1707944400000|2024-02-14 21:00:00|12444.2|12440.2|12456.7|12452.7|12459.8|12455.8|12431.7|12427.7|12475
1707951600000|2024-02-14 23:00:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12456.7|12452.7|593
1707955200000|2024-02-15 00:00:00|12469.2|12465.2|12506.7|12502.7|12506.7|12502.7|12466.1|12462.1|2255
1707958800000|2024-02-15 01:00:00|12503.6|12499.6|12519.2|12515.2|12525.4|12521.4|12503.6|12499.6|2740
1707962400000|2024-02-15 02:00:00|12516.1|12512.1|12522.3|12518.3|12528.6|12524.6|12512.9|12508.9|1661
1707966000000|2024-02-15 03:00:00|12525.4|12521.4|12509.8|12505.8|12528.6|12524.6|12509.8|12505.8|1321
1707969600000|2024-02-15 04:00:00|12512.9|12508.9|12519.2|12515.2|12519.2|12515.2|12509.8|12505.8|940
1707973200000|2024-02-15 05:00:00|12522.3|12518.3|12516.1|12512.1|12525.4|12521.4|12512.9|12508.9|1125
1707976800000|2024-02-15 06:00:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12503.6|12499.6|1473
1707980400000|2024-02-15 07:00:00|12519.2|12515.2|12531.7|12527.7|12537.9|12533.9|12509.8|12505.8|2031
1707984000000|2024-02-15 08:00:00|12528.6|12524.6|12537.9|12533.9|12566.1|12562.1|12528.6|12524.6|5855
1707987600000|2024-02-15 09:00:00|12541.1|12537.1|12531.7|12527.7|12544.2|12540.2|12522.3|12518.3|2103
1707991200000|2024-02-15 10:00:00|12533.3|12529.3|12537.9|12533.9|12541.1|12537.1|12528.6|12524.6|2584
1707994800000|2024-02-15 11:00:00|12534.8|12530.8|12528.6|12524.6|12537.9|12533.9|12525.4|12521.4|1896
1707998400000|2024-02-15 12:00:00|12531.7|12527.7|12537.9|12533.9|12550.4|12546.4|12528.6|12524.6|3359
1708002000000|2024-02-15 13:00:00|12534.8|12530.8|12566.1|12562.1|12591.1|12587.1|12522.3|12518.3|19476
1708005600000|2024-02-15 14:00:00|12562.9|12558.9|12544.2|12540.2|12562.9|12558.9|12534.8|12530.8|13009
1708009200000|2024-02-15 15:00:00|12542.6|12538.6|12503.6|12499.6|12566.1|12562.1|12500.4|12496.4|12475
1708012800000|2024-02-15 16:00:00|12506.7|12502.7|12484.8|12480.8|12506.7|12502.7|12472.3|12468.3|8267
1708016400000|2024-02-15 17:00:00|12487.9|12483.9|12487.9|12483.9|12512.9|12508.9|12484.8|12480.8|6538
1708020000000|2024-02-15 18:00:00|12491.1|12487.1|12522.3|12518.3|12522.3|12518.3|12487.9|12483.9|4802
1708023600000|2024-02-15 19:00:00|12519.2|12515.2|12497.3|12493.3|12522.3|12518.3|12494.2|12490.2|9621
1708027200000|2024-02-15 20:00:00|12494.2|12490.2|12509.8|12505.8|12519.2|12515.2|12484.8|12480.8|11154
1708030800000|2024-02-15 21:00:00|12506.7|12502.7|12516.1|12512.1|12519.2|12515.2|12491.1|12487.1|6016
1708038000000|2024-02-15 23:00:00|12519.2|12515.2|12506.7|12502.7|12522.3|12518.3|12506.7|12502.7|551
1708041600000|2024-02-16 00:00:00|12509.8|12505.8|12484.8|12480.8|12512.9|12508.9|12483.3|12479.3|1670
1708045200000|2024-02-16 01:00:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12475.4|12471.4|1904
1708048800000|2024-02-16 02:00:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12478.6|12474.6|1031
1708052400000|2024-02-16 03:00:00|12478.6|12474.6|12478.6|12474.6|12487.9|12483.9|12478.6|12474.6|1325
1708056000000|2024-02-16 04:00:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|502
1708059600000|2024-02-16 05:00:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|776
1708063200000|2024-02-16 06:00:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12466.1|12462.1|1034
1708066800000|2024-02-16 07:00:00|12472.3|12468.3|12456.7|12452.7|12472.3|12468.3|12450.4|12446.4|2281
1708070400000|2024-02-16 08:00:00|12459.8|12455.8|12462.9|12458.9|12472.3|12468.3|12450.4|12446.4|2844
1708074000000|2024-02-16 09:00:00|12459.8|12455.8|12456.7|12452.7|12469.2|12465.2|12453.6|12449.6|2172
1708077600000|2024-02-16 10:00:00|12453.6|12449.6|12456.7|12452.7|12466.1|12462.1|12453.6|12449.6|1310
1708081200000|2024-02-16 11:00:00|12453.6|12449.6|12469.2|12465.2|12475.4|12471.4|12453.6|12449.6|1518
1708084800000|2024-02-16 12:00:00|12472.3|12468.3|12456.7|12452.7|12475.4|12471.4|12456.7|12452.7|2604
1708088400000|2024-02-16 13:00:00|12453.6|12449.6|12394.2|12390.2|12462.9|12458.9|12381.7|12377.7|20790
1708092000000|2024-02-16 14:00:00|12397.3|12393.3|12411.4|12407.4|12422.3|12418.3|12381.7|12377.7|13195
1708095600000|2024-02-16 15:00:00|12409.8|12405.8|12425.4|12421.4|12444.2|12440.2|12402|12398|13561
1708099200000|2024-02-16 16:00:00|12428.6|12424.6|12406.7|12402.7|12434.8|12430.8|12403.6|12399.6|7048
1708102800000|2024-02-16 17:00:00|12403.6|12399.6|12437.9|12433.9|12437.9|12433.9|12400.4|12396.4|4962
1708106400000|2024-02-16 18:00:00|12434.8|12430.8|12431.7|12427.7|12447.3|12443.3|12428.6|12424.6|4025
1708110000000|2024-02-16 19:00:00|12433.3|12429.3|12431.7|12427.7|12444.2|12440.2|12428.6|12424.6|9088
1708113600000|2024-02-16 20:00:00|12433.3|12429.3|12437.9|12433.9|12444.2|12440.2|12428.6|12424.6|6994
1708117200000|2024-02-16 21:00:00|12441.1|12437.1|12456.7|12452.7|12462.9|12458.9|12441.1|12437.1|5310
1708297200000|2024-02-18 23:00:00|12458.3|12454.3|12450.4|12446.4|12459.8|12455.8|12444.2|12440.2|509
1708300800000|2024-02-19 00:00:00|12452|12448|12459.8|12455.8|12462.9|12458.9|12450.4|12446.4|461
1708304400000|2024-02-19 01:00:00|12461.4|12457.4|12464.5|12460.5|12472.3|12468.3|12459.8|12455.8|811
1708308000000|2024-02-19 02:00:00|12462.9|12458.9|12469.2|12465.2|12469.2|12465.2|12462.9|12458.9|440
1708311600000|2024-02-19 03:00:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|458
1708315200000|2024-02-19 04:00:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|876
1708318800000|2024-02-19 05:00:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12458.3|12454.3|387
1708322400000|2024-02-19 06:00:00|12458.3|12454.3|12441.1|12437.1|12459.8|12455.8|12434.8|12430.8|1036
1708326000000|2024-02-19 07:00:00|12439.5|12435.5|12416.1|12412.1|12441.1|12437.1|12412.9|12408.9|605
1708329600000|2024-02-19 08:00:00|12412.9|12408.9|12419.2|12415.2|12422.3|12418.3|12403.6|12399.6|1419
1708333200000|2024-02-19 09:00:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12406.7|12402.7|985
1708336800000|2024-02-19 10:00:00|12412.9|12408.9|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|1428
1708340400000|2024-02-19 11:00:00|12409.8|12405.8|12403.6|12399.6|12416.1|12412.1|12403.6|12399.6|969
1708344000000|2024-02-19 12:00:00|12400.4|12396.4|12402|12398|12403.6|12399.6|12394.2|12390.2|1525
1708347600000|2024-02-19 13:00:00|12400.4|12396.4|12403.6|12399.6|12409.8|12405.8|12397.3|12393.3|1564
1708351200000|2024-02-19 14:00:00|12400.4|12396.4|12394.2|12390.2|12406.7|12402.7|12394.2|12390.2|1364
1708354800000|2024-02-19 15:00:00|12397.3|12393.3|12384.8|12380.8|12397.3|12393.3|12381.7|12377.7|915
1708358400000|2024-02-19 16:00:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12378.6|12374.6|1150
1708362000000|2024-02-19 17:00:00|12387.9|12383.9|12373.9|12369.9|12387.9|12383.9|12372.3|12368.3|643
1708383600000|2024-02-19 23:00:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12372.3|12368.3|836
1708387200000|2024-02-20 00:00:00|12384.8|12380.8|12409.8|12405.8|12409.8|12405.8|12381.7|12377.7|2088
1708390800000|2024-02-20 01:00:00|12406.7|12402.7|12394.2|12390.2|12412.9|12408.9|12394.2|12390.2|2181
1708394400000|2024-02-20 02:00:00|12397.3|12393.3|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|989
1708398000000|2024-02-20 03:00:00|12403.6|12399.6|12416.1|12412.1|12419.2|12415.2|12400.4|12396.4|1125
1708401600000|2024-02-20 04:00:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|968
1708405200000|2024-02-20 05:00:00|12419.2|12415.2|12406.7|12402.7|12422.3|12418.3|12403.6|12399.6|1238
1708408800000|2024-02-20 06:00:00|12409.8|12405.8|12403.6|12399.6|12412.9|12408.9|12403.6|12399.6|1370
1708412400000|2024-02-20 07:00:00|12406.7|12402.7|12419.2|12415.2|12425.4|12421.4|12400.4|12396.4|2226
1708416000000|2024-02-20 08:00:00|12416.1|12412.1|12422.3|12418.3|12428.6|12424.6|12403.6|12399.6|4832
1708419600000|2024-02-20 09:00:00|12425.4|12421.4|12441.1|12437.1|12444.2|12440.2|12422.3|12418.3|3589
1708423200000|2024-02-20 10:00:00|12442.6|12438.6|12444.2|12440.2|12459.8|12455.8|12437.9|12433.9|2679
1708426800000|2024-02-20 11:00:00|12447.3|12443.3|12437.9|12433.9|12447.3|12443.3|12431.7|12427.7|2348
1708430400000|2024-02-20 12:00:00|12441.1|12437.1|12434.8|12430.8|12453.6|12449.6|12428.6|12424.6|5126
1708434000000|2024-02-20 13:00:00|12436.4|12432.4|12425.4|12421.4|12447.3|12443.3|12409.8|12405.8|11662
1708437600000|2024-02-20 14:00:00|12422.3|12418.3|12450.4|12446.4|12453.6|12449.6|12409.8|12405.8|13207
1708441200000|2024-02-20 15:00:00|12447.3|12443.3|12472.3|12468.3|12494.2|12490.2|12447.3|12443.3|10177
1708444800000|2024-02-20 16:00:00|12475.4|12471.4|12472.3|12468.3|12484.8|12480.8|12466.1|12462.1|7180
1708448400000|2024-02-20 17:00:00|12470.8|12466.8|12475.4|12471.4|12487.9|12483.9|12466.1|12462.1|6104
1708452000000|2024-02-20 18:00:00|12478.6|12474.6|12469.2|12465.2|12478.6|12474.6|12456.7|12452.7|6473
1708455600000|2024-02-20 19:00:00|12466.1|12462.1|12434.8|12430.8|12475.4|12471.4|12431.7|12427.7|12109
1708459200000|2024-02-20 20:00:00|12431.7|12427.7|12441.1|12437.1|12444.2|12440.2|12431.7|12427.7|9283
1708462800000|2024-02-20 21:00:00|12444.2|12440.2|12428.6|12424.6|12444.2|12440.2|12428.6|12424.6|8510
1708470000000|2024-02-20 23:00:00|12431.7|12427.7|12416.1|12412.1|12434.8|12430.8|12416.1|12412.1|888
1708473600000|2024-02-21 00:00:00|12414.5|12410.5|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|960
1708477200000|2024-02-21 01:00:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|1071
1708480800000|2024-02-21 02:00:00|12416.1|12412.1|12428.6|12424.6|12428.6|12424.6|12416.1|12412.1|1260
1708484400000|2024-02-21 03:00:00|12425.4|12421.4|12431.7|12427.7|12434.8|12430.8|12425.4|12421.4|956
1708488000000|2024-02-21 04:00:00|12434.8|12430.8|12428.6|12424.6|12437.9|12433.9|12428.6|12424.6|578
1708491600000|2024-02-21 05:00:00|12430.1|12426.1|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|963
1708495200000|2024-02-21 06:00:00|12430.1|12426.1|12419.2|12415.2|12431.7|12427.7|12419.2|12415.2|1571
1708498800000|2024-02-21 07:00:00|12422.3|12418.3|12419.2|12415.2|12428.6|12424.6|12412.9|12408.9|2450
1708502400000|2024-02-21 08:00:00|12417.6|12413.6|12416.1|12412.1|12422.3|12418.3|12394.2|12390.2|4189
1708506000000|2024-02-21 09:00:00|12412.9|12408.9|12422.3|12418.3|12431.7|12427.7|12412.9|12408.9|2115
1708509600000|2024-02-21 10:00:00|12425.4|12421.4|12450.4|12446.4|12453.6|12449.6|12422.3|12418.3|3040
1708513200000|2024-02-21 11:00:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12447.3|12443.3|841
1708516800000|2024-02-21 12:00:00|12447.3|12443.3|12444.2|12440.2|12472.3|12468.3|12437.9|12433.9|7101
1708520400000|2024-02-21 13:00:00|12447.3|12443.3|12437.9|12433.9|12456.7|12452.7|12412.9|12408.9|14807
1708524000000|2024-02-21 14:00:00|12434.8|12430.8|12434.8|12430.8|12459.8|12455.8|12431.7|12427.7|17169
1708527600000|2024-02-21 15:00:00|12436.4|12432.4|12406.7|12402.7|12450.4|12446.4|12406.7|12402.7|21543
1708531200000|2024-02-21 16:00:00|12409.8|12405.8|12406.7|12402.7|12425.4|12421.4|12403.6|12399.6|11113
1708534800000|2024-02-21 17:00:00|12403.6|12399.6|12406.7|12402.7|12412.9|12408.9|12391.1|12387.1|13062
1708538400000|2024-02-21 18:00:00|12405.1|12401.1|12350.4|12346.4|12409.8|12405.8|12341.1|12337.1|23544
1708542000000|2024-02-21 19:00:00|12347.3|12343.3|12341.1|12337.1|12372.3|12368.3|12334.8|12330.8|13650
1708545600000|2024-02-21 20:00:00|12344.2|12340.2|12356.7|12352.7|12369.2|12365.2|12341.1|12337.1|14161
1708549200000|2024-02-21 21:00:00|12359.8|12355.8|12366.1|12362.1|12369.2|12365.2|12347.3|12343.3|15975
1708556400000|2024-02-21 23:00:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12350.4|12346.4|705
1708560000000|2024-02-22 00:00:00|12353.6|12349.6|12372.3|12368.3|12375.4|12371.4|12347.3|12343.3|1672
1708563600000|2024-02-22 01:00:00|12375.4|12371.4|12391.1|12387.1|12391.1|12387.1|12369.2|12365.2|2072
1708567200000|2024-02-22 02:00:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12375.4|12371.4|1596
1708570800000|2024-02-22 03:00:00|12384.8|12380.8|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|1401
1708574400000|2024-02-22 04:00:00|12381.7|12377.7|12372.3|12368.3|12384.8|12380.8|12369.2|12365.2|1373
1708578000000|2024-02-22 05:00:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|2231
1708581600000|2024-02-22 06:00:00|12375.4|12371.4|12372.3|12368.3|12381.7|12377.7|12369.2|12365.2|1227
1708585200000|2024-02-22 07:00:00|12369.2|12365.2|12366.1|12362.1|12375.4|12371.4|12356.7|12352.7|3312
1708588800000|2024-02-22 08:00:00|12369.2|12365.2|12372.3|12368.3|12381.7|12377.7|12341.1|12337.1|9423
1708592400000|2024-02-22 09:00:00|12369.2|12365.2|12384.8|12380.8|12394.2|12390.2|12353.6|12349.6|7083
1708596000000|2024-02-22 10:00:00|12387.9|12383.9|12394.2|12390.2|12397.3|12393.3|12384.8|12380.8|4079
1708599600000|2024-02-22 11:00:00|12397.3|12393.3|12397.3|12393.3|12406.7|12402.7|12387.9|12383.9|6714
1708603200000|2024-02-22 12:00:00|12394.2|12390.2|12353.6|12349.6|12403.6|12399.6|12341.1|12337.1|17713
1708606800000|2024-02-22 13:00:00|12350.4|12346.4|12375.4|12371.4|12381.7|12377.7|12314.5|12310.5|27587
1708610400000|2024-02-22 14:00:00|12372.3|12368.3|12409.8|12405.8|12425.4|12421.4|12372.3|12368.3|37498
1708614000000|2024-02-22 15:00:00|12412.9|12408.9|12416.1|12412.1|12434.8|12430.8|12384.8|12380.8|36376
1708617600000|2024-02-22 16:00:00|12419.2|12415.2|12394.2|12390.2|12431.7|12427.7|12387.9|12383.9|55158
1708621200000|2024-02-22 17:00:00|12391.1|12387.1|12391.1|12387.1|12400.4|12396.4|12384.8|12380.8|60516
1708624800000|2024-02-22 18:00:00|12394.2|12390.2|12403.6|12399.6|12412.9|12408.9|12366.1|12362.1|60374
1708628400000|2024-02-22 19:00:00|12400.4|12396.4|12409.8|12405.8|12416.1|12412.1|12397.3|12393.3|27912
1708632000000|2024-02-22 20:00:00|12406.7|12402.7|12409.8|12405.8|12419.2|12415.2|12369.2|12365.2|36762
1708635600000|2024-02-22 21:00:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12394.2|12390.2|17116
1708642800000|2024-02-22 23:00:00|12420.8|12416.8|12419.2|12415.2|12428.6|12424.6|12416.1|12412.1|974
1708646400000|2024-02-23 00:00:00|12416.1|12412.1|12419.2|12415.2|12428.6|12424.6|12400.4|12396.4|2669
1708650000000|2024-02-23 01:00:00|12422.3|12418.3|12403.6|12399.6|12428.6|12424.6|12403.6|12399.6|2023
1708653600000|2024-02-23 02:00:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|1087
1708657200000|2024-02-23 03:00:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|848
1708660800000|2024-02-23 04:00:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|913
1708664400000|2024-02-23 05:00:00|12392.6|12388.6|12391.1|12387.1|12392.6|12388.6|12387.9|12383.9|659
1708668000000|2024-02-23 06:00:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12381.7|12377.7|2130
1708671600000|2024-02-23 07:00:00|12391.1|12387.1|12409.8|12405.8|12416.1|12412.1|12381.7|12377.7|2851
1708675200000|2024-02-23 08:00:00|12412.9|12408.9|12384.8|12380.8|12412.9|12408.9|12378.6|12374.6|6205
1708678800000|2024-02-23 09:00:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12378.6|12374.6|4920
1708682400000|2024-02-23 10:00:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12378.6|12374.6|11106
1708686000000|2024-02-23 11:00:00|12387.9|12383.9|12400.4|12396.4|12400.4|12396.4|12381.7|12377.7|5350
1708689600000|2024-02-23 12:00:00|12403.6|12399.6|12431.7|12427.7|12437.9|12433.9|12391.1|12387.1|11884
1708693200000|2024-02-23 13:00:00|12428.6|12424.6|12422.3|12418.3|12437.9|12433.9|12416.1|12412.1|30429
1708696800000|2024-02-23 14:00:00|12425.4|12421.4|12475.4|12471.4|12484.8|12480.8|12412.9|12408.9|73673
1708700400000|2024-02-23 15:00:00|12472.3|12468.3|12494.2|12490.2|12500.4|12496.4|12459.8|12455.8|111748
1708704000000|2024-02-23 16:00:00|12497.3|12493.3|12578.6|12574.6|12587.9|12583.9|12497.3|12493.3|109128
1708707600000|2024-02-23 17:00:00|12581.7|12577.7|12578.6|12574.6|12600.4|12596.4|12566.1|12562.1|37729
1708711200000|2024-02-23 18:00:00|12575.4|12571.4|12600.4|12596.4|12606.7|12602.7|12572.3|12568.3|29102
1708714800000|2024-02-23 19:00:00|12602|12598|12581.7|12577.7|12603.6|12599.6|12578.6|12574.6|36454
1708718400000|2024-02-23 20:00:00|12584.8|12580.8|12594.2|12590.2|12600.4|12596.4|12581.7|12577.7|35138
1708722000000|2024-02-23 21:00:00|12597.3|12593.3|12603.6|12599.6|12616.1|12612.1|12597.3|12593.3|21918
1708902000000|2024-02-25 23:00:00|12600.4|12596.4|12597.3|12593.3|12608.3|12604.3|12587.9|12583.9|1161
1708905600000|2024-02-26 00:00:00|12600.4|12596.4|12625.4|12621.4|12631.7|12627.7|12600.4|12596.4|1325
1708909200000|2024-02-26 01:00:00|12653.6|12649.6|12656.7|12652.7|12662.9|12658.9|12644.2|12640.2|2963
1708912800000|2024-02-26 02:00:00|12653.6|12649.6|12625.4|12621.4|12653.6|12649.6|12625.4|12621.4|2138
1708916400000|2024-02-26 03:00:00|12628.6|12624.6|12637.9|12633.9|12641.1|12637.1|12628.6|12624.6|1101
1708920000000|2024-02-26 04:00:00|12641.1|12637.1|12634.8|12630.8|12644.2|12640.2|12634.8|12630.8|1753
1708923600000|2024-02-26 05:00:00|12637.9|12633.9|12644.2|12640.2|12650.4|12646.4|12631.7|12627.7|2070
1708927200000|2024-02-26 06:00:00|12647.3|12643.3|12656.7|12652.7|12656.7|12652.7|12641.1|12637.1|3988
1708930800000|2024-02-26 07:00:00|12659.8|12655.8|12656.7|12652.7|12675.4|12671.4|12653.6|12649.6|4199
1708934400000|2024-02-26 08:00:00|12659.8|12655.8|12628.6|12624.6|12662.9|12658.9|12625.4|12621.4|15449
1708938000000|2024-02-26 09:00:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12622.3|12618.3|5757
1708941600000|2024-02-26 10:00:00|12625.4|12621.4|12622.3|12618.3|12634.8|12630.8|12616.1|12612.1|9240
1708945200000|2024-02-26 11:00:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|12264
1708948800000|2024-02-26 12:00:00|12622.3|12618.3|12628.6|12624.6|12644.2|12640.2|12616.1|12612.1|23639
1708952400000|2024-02-26 13:00:00|12631.7|12627.7|12616.1|12612.1|12634.8|12630.8|12603.6|12599.6|57081
1708956000000|2024-02-26 14:00:00|12619.2|12615.2|12591.1|12587.1|12619.2|12615.2|12584.8|12580.8|74007
1708959600000|2024-02-26 15:00:00|12587.9|12583.9|12553.6|12549.6|12587.9|12583.9|12534.8|12530.8|90197
1708963200000|2024-02-26 16:00:00|12550.4|12546.4|12519.2|12515.2|12562.9|12558.9|12516.1|12512.1|69127
1708966800000|2024-02-26 17:00:00|12522.3|12518.3|12503.6|12499.6|12522.3|12518.3|12503.6|12499.6|50790
1708970400000|2024-02-26 18:00:00|12506.7|12502.7|12525.4|12521.4|12525.4|12521.4|12491.1|12487.1|42545
1708974000000|2024-02-26 19:00:00|12528.6|12524.6|12506.7|12502.7|12531.7|12527.7|12503.6|12499.6|83443
1708977600000|2024-02-26 20:00:00|12509.8|12505.8|12547.3|12543.3|12550.4|12546.4|12509.8|12505.8|50585
1708981200000|2024-02-26 21:00:00|12550.4|12546.4|12547.3|12543.3|12556.7|12552.7|12541.1|12537.1|17100
1708988400000|2024-02-26 23:00:00|12544.2|12540.2|12541.1|12537.1|12550.4|12546.4|12534.8|12530.8|1001
1708992000000|2024-02-27 00:00:00|12544.2|12540.2|12550.4|12546.4|12556.7|12552.7|12534.8|12530.8|2763
1708995600000|2024-02-27 01:00:00|12547.3|12543.3|12559.8|12555.8|12566.1|12562.1|12547.3|12543.3|2462
1708999200000|2024-02-27 02:00:00|12561.4|12557.4|12556.7|12552.7|12561.4|12557.4|12553.6|12549.6|1646
1709002800000|2024-02-27 03:00:00|12558.3|12554.3|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|1070
1709006400000|2024-02-27 04:00:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|1879
1709010000000|2024-02-27 05:00:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12547.3|12543.3|1652
1709013600000|2024-02-27 06:00:00|12550.4|12546.4|12541.1|12537.1|12553.6|12549.6|12537.9|12533.9|1861
1709017200000|2024-02-27 07:00:00|12537.9|12533.9|12566.1|12562.1|12575.4|12571.4|12537.9|12533.9|3597
1709020800000|2024-02-27 08:00:00|12569.2|12565.2|12566.1|12562.1|12591.1|12587.1|12562.9|12558.9|9034
1709024400000|2024-02-27 09:00:00|12569.2|12565.2|12569.2|12565.2|12575.4|12571.4|12547.3|12543.3|8801
1709028000000|2024-02-27 10:00:00|12572.3|12568.3|12562.9|12558.9|12578.6|12574.6|12553.6|12549.6|7208
1709031600000|2024-02-27 11:00:00|12559.8|12555.8|12556.7|12552.7|12566.1|12562.1|12547.3|12543.3|6301
1709035200000|2024-02-27 12:00:00|12559.8|12555.8|12569.2|12565.2|12575.4|12571.4|12556.7|12552.7|24658
1709038800000|2024-02-27 13:00:00|12566.1|12562.1|12525.4|12521.4|12569.2|12565.2|12500.4|12496.4|36031
1709042400000|2024-02-27 14:00:00|12523.9|12519.9|12500.4|12496.4|12525.4|12521.4|12484.8|12480.8|34501
1709046000000|2024-02-27 15:00:00|12503.6|12499.6|12516.1|12512.1|12522.3|12518.3|12494.2|12490.2|58674
1709049600000|2024-02-27 16:00:00|12519.2|12515.2|12506.7|12502.7|12528.6|12524.6|12503.6|12499.6|38560
1709053200000|2024-02-27 17:00:00|12503.6|12499.6|12487.9|12483.9|12506.7|12502.7|12478.6|12474.6|19461
1709056800000|2024-02-27 18:00:00|12486.4|12482.4|12497.3|12493.3|12531.7|12527.7|12483.3|12479.3|26474
1709060400000|2024-02-27 19:00:00|12500.4|12496.4|12459.8|12455.8|12500.4|12496.4|12447.3|12443.3|22903
1716850800000|2024-05-27 23:00:00|12403.6|12399.6|12408.3|12404.3|12409.8|12405.8|12400.4|12396.4|248
1716854400000|2024-05-28 00:00:00|12409.8|12405.8|12400.4|12396.4|12425.4|12421.4|12400.4|12396.4|5555
1716858000000|2024-05-28 01:00:00|12397.3|12393.3|12406.7|12402.7|12419.2|12415.2|12397.3|12393.3|1158
1716861600000|2024-05-28 02:00:00|12408.3|12404.3|12412.9|12408.9|12416.1|12412.1|12394.2|12390.2|734
1716865200000|2024-05-28 03:00:00|12409.8|12405.8|12403.6|12399.6|12419.2|12415.2|12402|12398|1108
1716868800000|2024-05-28 04:00:00|12406.7|12402.7|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|514
1716872400000|2024-05-28 05:00:00|12408.3|12404.3|12406.7|12402.7|12422.3|12418.3|12403.6|12399.6|4551
1716876000000|2024-05-28 06:00:00|12405.1|12401.1|12417.6|12413.6|12422.3|12418.3|12394.2|12390.2|4963
1716879600000|2024-05-28 07:00:00|12416.1|12412.1|12431.7|12427.7|12437.9|12433.9|12416.1|12412.1|12364
1716883200000|2024-05-28 08:00:00|12434.8|12430.8|12422.3|12418.3|12441.1|12437.1|12419.2|12415.2|19427
1716886800000|2024-05-28 09:00:00|12419.2|12415.2|12406.7|12402.7|12422.3|12418.3|12403.6|12399.6|43293
1716890400000|2024-05-28 10:00:00|12403.6|12399.6|12384.8|12380.8|12409.8|12405.8|12384.8|12380.8|26292
1716894000000|2024-05-28 11:00:00|12387.9|12383.9|12375.4|12371.4|12394.2|12390.2|12372.3|12368.3|68683
1716897600000|2024-05-28 12:00:00|12378.6|12374.6|12391.1|12387.1|12419.2|12415.2|12366.1|12362.1|33281
1716901200000|2024-05-28 13:00:00|12387.9|12383.9|12362.9|12358.9|12409.8|12405.8|12359.8|12355.8|47413
1716904800000|2024-05-28 14:00:00|12361.4|12357.4|12328.6|12324.6|12362.9|12358.9|12316.1|12312.1|125418
1716908400000|2024-05-28 15:00:00|12325.4|12321.4|12295.8|12291.8|12328.6|12324.6|12291.1|12287.1|116531
1716912000000|2024-05-28 16:00:00|12294.2|12290.2|12292.6|12288.6|12306.7|12302.7|12287.9|12283.9|51445
1716915600000|2024-05-28 17:00:00|12294.2|12290.2|12237.9|12233.9|12294.2|12290.2|12228.6|12224.6|98600
1716919200000|2024-05-28 18:00:00|12241.1|12237.1|12234.8|12230.8|12244.2|12240.2|12225.4|12221.4|48363
1716922800000|2024-05-28 19:00:00|12237.9|12233.9|12234.8|12230.8|12244.2|12240.2|12228.6|12224.6|31828
1716926400000|2024-05-28 20:00:00|12233.3|12229.3|12216.1|12212.1|12237.9|12233.9|12216.1|12212.1|46727
1716933600000|2024-05-28 22:00:00|12214.5|12210.5|12225.4|12221.4|12225.4|12221.4|12214.5|12210.5|1099
1716937200000|2024-05-28 23:00:00|12223.9|12219.9|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|613
1716940800000|2024-05-29 00:00:00|12227|12223|12219.2|12215.2|12237.9|12233.9|12216.1|12212.1|3241
1716944400000|2024-05-29 01:00:00|12220.8|12216.8|12206.7|12202.7|12222.3|12218.3|12200.4|12196.4|2209
1716948000000|2024-05-29 02:00:00|12203.6|12199.6|12198.9|12194.9|12209.8|12205.8|12197.3|12193.3|2040
1716951600000|2024-05-29 03:00:00|12197.3|12193.3|12187.9|12183.9|12203.6|12199.6|12184.8|12180.8|1800
1716955200000|2024-05-29 04:00:00|12191.1|12187.1|12200.4|12196.4|12203.6|12199.6|12191.1|12187.1|974
1716958800000|2024-05-29 05:00:00|12202|12198|12195.8|12191.8|12206.7|12202.7|12191.1|12187.1|1629
1716962400000|2024-05-29 06:00:00|12194.2|12190.2|12194.2|12190.2|12206.7|12202.7|12175.4|12171.4|6417
1716966000000|2024-05-29 07:00:00|12191.1|12187.1|12162.9|12158.9|12194.2|12190.2|12159.8|12155.8|5643
1716969600000|2024-05-29 08:00:00|12166.1|12162.1|12187.9|12183.9|12194.2|12190.2|12159.8|12155.8|4361
1716973200000|2024-05-29 09:00:00|12191.1|12187.1|12169.2|12165.2|12191.1|12187.1|12169.2|12165.2|5303
1716976800000|2024-05-29 10:00:00|12166.1|12162.1|12175.4|12171.4|12187.9|12183.9|12162.9|12158.9|4100
1716980400000|2024-05-29 11:00:00|12178.6|12174.6|12169.2|12165.2|12187.9|12183.9|12159.8|12155.8|7198
1716984000000|2024-05-29 12:00:00|12166.1|12162.1|12159.8|12155.8|12187.9|12183.9|12156.7|12152.7|31742
1716987600000|2024-05-29 13:00:00|12162.9|12158.9|12116.1|12112.1|12166.1|12162.1|12091.1|12087.1|51148
1716991200000|2024-05-29 14:00:00|12119.2|12115.2|12081.7|12077.7|12125.4|12121.4|12072.3|12068.3|37719
1716994800000|2024-05-29 15:00:00|12083.3|12079.3|12069.2|12065.2|12084.8|12080.8|12062.9|12058.9|31429
1716998400000|2024-05-29 16:00:00|12066.1|12062.1|12058.3|12054.3|12069.2|12065.2|12047.3|12043.3|26003
1717002000000|2024-05-29 17:00:00|12056.7|12052.7|12075.4|12071.4|12081.7|12077.7|12034.8|12030.8|13276
1717005600000|2024-05-29 18:00:00|12072.3|12068.3|12062.9|12058.9|12084.8|12080.8|12056.7|12052.7|22699
1717009200000|2024-05-29 19:00:00|12059.8|12055.8|12081.7|12077.7|12087.9|12083.9|12056.7|12052.7|24828
1717012800000|2024-05-29 20:00:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12072.3|12068.3|8420
1717020000000|2024-05-29 22:00:00|12075.4|12071.4|12072.3|12068.3|12077|12073|12072.3|12068.3|351
1717023600000|2024-05-29 23:00:00|12069.2|12065.2|12059.8|12055.8|12072.3|12068.3|12059.8|12055.8|300
1717027200000|2024-05-30 00:00:00|12062.9|12058.9|12059.8|12055.8|12069.2|12065.2|12050.4|12046.4|1570
1717030800000|2024-05-30 01:00:00|12058.3|12054.3|12062.9|12058.9|12075.4|12071.4|12056.7|12052.7|5999
1717034400000|2024-05-30 02:00:00|12059.8|12055.8|12078.6|12074.6|12078.6|12074.6|12059.8|12055.8|2295
1717038000000|2024-05-30 03:00:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12069.2|12065.2|1439
1717041600000|2024-05-30 04:00:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12075.4|12071.4|1515
1717045200000|2024-05-30 05:00:00|12091.1|12087.1|12109.8|12105.8|12112.9|12108.9|12087.9|12083.9|2061
1717048800000|2024-05-30 06:00:00|12106.7|12102.7|12109.8|12105.8|12112.9|12108.9|12097.3|12093.3|3806
1717052400000|2024-05-30 07:00:00|12106.7|12102.7|12112.9|12108.9|12128.6|12124.6|12106.7|12102.7|5953
1717056000000|2024-05-30 08:00:00|12109.8|12105.8|12109.8|12105.8|12122.3|12118.3|12100.4|12096.4|3809
1717059600000|2024-05-30 09:00:00|12112.9|12108.9|12106.7|12102.7|12112.9|12108.9|12100.4|12096.4|2579
1717063200000|2024-05-30 10:00:00|12103.6|12099.6|12106.7|12102.7|12116.1|12112.1|12103.6|12099.6|3440
1717066800000|2024-05-30 11:00:00|12105.1|12101.1|12109.8|12105.8|12116.1|12112.1|12103.6|12099.6|3756
1717070400000|2024-05-30 12:00:00|12112.9|12108.9|12144.2|12140.2|12150.4|12146.4|12094.2|12090.2|13717
1717074000000|2024-05-30 13:00:00|12141.1|12137.1|12156.7|12152.7|12169.2|12165.2|12134.8|12130.8|15282
1717077600000|2024-05-30 14:00:00|12159.8|12155.8|12162.9|12158.9|12169.2|12165.2|12147.3|12143.3|12870
1717081200000|2024-05-30 15:00:00|12164.5|12160.5|12194.2|12190.2|12197.3|12193.3|12162.9|12158.9|14868
1717084800000|2024-05-30 16:00:00|12197.3|12193.3|12191.1|12187.1|12197.3|12193.3|12184.8|12180.8|12263
1717088400000|2024-05-30 17:00:00|12187.9|12183.9|12194.2|12190.2|12203.6|12199.6|12187.9|12183.9|6591
1717092000000|2024-05-30 18:00:00|12197.3|12193.3|12181.7|12177.7|12197.3|12193.3|12178.6|12174.6|12099
1717095600000|2024-05-30 19:00:00|12178.6|12174.6|12191.1|12187.1|12194.2|12190.2|12172.3|12168.3|15280
1717099200000|2024-05-30 20:00:00|12187.9|12183.9|12187.9|12183.9|12197.3|12193.3|12183.3|12179.3|7561
1717106400000|2024-05-30 22:00:00|12189.5|12185.5|12184.8|12180.8|12194.2|12190.2|12181.7|12177.7|646
1717110000000|2024-05-30 23:00:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|703
1717113600000|2024-05-31 00:00:00|12184.8|12180.8|12200.4|12196.4|12206.7|12202.7|12184.8|12180.8|1976
1717117200000|2024-05-31 01:00:00|12197.3|12193.3|12206.7|12202.7|12206.7|12202.7|12194.2|12190.2|1716
1717120800000|2024-05-31 02:00:00|12203.6|12199.6|12194.2|12190.2|12206.7|12202.7|12191.1|12187.1|1279
1717124400000|2024-05-31 03:00:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12187.9|12183.9|1153
1717128000000|2024-05-31 04:00:00|12194.2|12190.2|12191.1|12187.1|12200.4|12196.4|12187.9|12183.9|1238
1717131600000|2024-05-31 05:00:00|12189.5|12185.5|12175.4|12171.4|12191.1|12187.1|12172.3|12168.3|1842
1717135200000|2024-05-31 06:00:00|12178.6|12174.6|12181.7|12177.7|12194.2|12190.2|12175.4|12171.4|2439
1717138800000|2024-05-31 07:00:00|12183.3|12179.3|12175.4|12171.4|12184.8|12180.8|12162.9|12158.9|3784
1717142400000|2024-05-31 08:00:00|12178.6|12174.6|12166.1|12162.1|12181.7|12177.7|12162.9|12158.9|2913
1717146000000|2024-05-31 09:00:00|12162.9|12158.9|12175.4|12171.4|12187.9|12183.9|12150.4|12146.4|4464
1717149600000|2024-05-31 10:00:00|12178.6|12174.6|12169.2|12165.2|12184.8|12180.8|12166.1|12162.1|3109
1717153200000|2024-05-31 11:00:00|12166.1|12162.1|12194.2|12190.2|12197.3|12193.3|12166.1|12162.1|3663
1717156800000|2024-05-31 12:00:00|12192.6|12188.6|12262.9|12258.9|12275.4|12271.4|12184.8|12180.8|18973
1717160400000|2024-05-31 13:00:00|12264.5|12260.5|12287.9|12283.9|12291.1|12287.1|12253.6|12249.6|16728
1717164000000|2024-05-31 14:00:00|12284.8|12280.8|12297.3|12293.3|12297.3|12293.3|12275.4|12271.4|12992
1717167600000|2024-05-31 15:00:00|12300.4|12296.4|12259.8|12255.8|12300.4|12296.4|12253.6|12249.6|15824
1717171200000|2024-05-31 16:00:00|12258.3|12254.3|12241.1|12237.1|12262.9|12258.9|12241.1|12237.1|8984
1717174800000|2024-05-31 17:00:00|12244.2|12240.2|12253.6|12249.6|12253.6|12249.6|12241.1|12237.1|6617
1717178400000|2024-05-31 18:00:00|12250.4|12246.4|12247.3|12243.3|12262.9|12258.9|12244.2|12240.2|13547
1717182000000|2024-05-31 19:00:00|12244.2|12240.2|12281.7|12277.7|12287.9|12283.9|12244.2|12240.2|35692
1717185600000|2024-05-31 20:00:00|12278.6|12274.6|12253.6|12249.6|12278.6|12274.6|12237.9|12233.9|24729
1717365600000|2024-06-02 22:00:00|12256.7|12252.7|12256.7|12252.7|12270.8|12266.8|12253.6|12249.6|1370
1717369200000|2024-06-02 23:00:00|12259.8|12255.8|12272.3|12268.3|12275.4|12271.4|12258.3|12254.3|904
1717372800000|2024-06-03 00:00:00|12269.2|12265.2|12278.6|12274.6|12284.8|12280.8|12262.9|12258.9|3112
1717376400000|2024-06-03 01:00:00|12281.7|12277.7|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|1561
1717380000000|2024-06-03 02:00:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12272.3|12268.3|1080
1717383600000|2024-06-03 03:00:00|12275.4|12271.4|12297.3|12293.3|12297.3|12293.3|12275.4|12271.4|1174
1717387200000|2024-06-03 04:00:00|12298.9|12294.9|12294.2|12290.2|12303.6|12299.6|12294.2|12290.2|1101
1717390800000|2024-06-03 05:00:00|12291.1|12287.1|12284.8|12280.8|12294.2|12290.2|12281.7|12277.7|727
1717394400000|2024-06-03 06:00:00|12281.7|12277.7|12284.8|12280.8|12303.6|12299.6|12281.7|12277.7|2912
1717398000000|2024-06-03 07:00:00|12283.3|12279.3|12300.4|12296.4|12300.4|12296.4|12275.4|12271.4|3284
1717401600000|2024-06-03 08:00:00|12297.3|12293.3|12316.1|12312.1|12337.9|12333.9|12297.3|12293.3|4765
1717405200000|2024-06-03 09:00:00|12319.2|12315.2|12312.9|12308.9|12319.2|12315.2|12303.6|12299.6|2553
1717408800000|2024-06-03 10:00:00|12309.8|12305.8|12325.4|12321.4|12325.4|12321.4|12309.8|12305.8|2505
1717412400000|2024-06-03 11:00:00|12322.3|12318.3|12331.7|12327.7|12337.9|12333.9|12322.3|12318.3|4130
1717416000000|2024-06-03 12:00:00|12328.6|12324.6|12344.2|12340.2|12350.4|12346.4|12312.9|12308.9|8123
1717419600000|2024-06-03 13:00:00|12341.1|12337.1|12367.6|12363.6|12369.2|12365.2|12325.4|12321.4|11772
1717423200000|2024-06-03 14:00:00|12400.4|12396.4|12437.9|12433.9|12450.4|12446.4|12398.9|12394.9|23926
1717426800000|2024-06-03 15:00:00|12434.8|12430.8|12447.3|12443.3|12459.8|12455.8|12428.6|12424.6|9198
1717430400000|2024-06-03 16:00:00|12450.4|12446.4|12453.6|12449.6|12456.7|12452.7|12437.9|12433.9|6005
1717434000000|2024-06-03 17:00:00|12456.7|12452.7|12466.1|12462.1|12469.2|12465.2|12453.6|12449.6|6051
1717437600000|2024-06-03 18:00:00|12462.9|12458.9|12459.8|12455.8|12478.6|12474.6|12453.6|12449.6|12682
1717441200000|2024-06-03 19:00:00|12456.7|12452.7|12459.8|12455.8|12466.1|12462.1|12447.3|12443.3|8489
1717444800000|2024-06-03 20:00:00|12462.9|12458.9|12478.6|12474.6|12481.7|12477.7|12459.8|12455.8|7445
1717452000000|2024-06-03 22:00:00|12481.7|12477.7|12472.3|12468.3|12484.8|12480.8|12472.3|12468.3|721
1717455600000|2024-06-03 23:00:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|479
1717459200000|2024-06-04 00:00:00|12462.9|12458.9|12453.6|12449.6|12466.1|12462.1|12450.4|12446.4|1763
1717462800000|2024-06-04 01:00:00|12450.4|12446.4|12447.3|12443.3|12453.6|12449.6|12441.1|12437.1|2003
1717466400000|2024-06-04 02:00:00|12444.2|12440.2|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|1526
1717470000000|2024-06-04 03:00:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|1088
1717473600000|2024-06-04 04:00:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|523
1717477200000|2024-06-04 05:00:00|12447.3|12443.3|12445.8|12441.8|12447.3|12443.3|12441.1|12437.1|1252
1717480800000|2024-06-04 06:00:00|12447.3|12443.3|12447.3|12443.3|12456.7|12452.7|12441.1|12437.1|2177
1717484400000|2024-06-04 07:00:00|12450.4|12446.4|12500.4|12496.4|12503.6|12499.6|12447.3|12443.3|5639
1717488000000|2024-06-04 08:00:00|12503.6|12499.6|12494.2|12490.2|12506.7|12502.7|12487.9|12483.9|3232
1717491600000|2024-06-04 09:00:00|12491.1|12487.1|12478.6|12474.6|12494.2|12490.2|12456.7|12452.7|3958
1717495200000|2024-06-04 10:00:00|12481.7|12477.7|12486.4|12482.4|12500.4|12496.4|12475.4|12471.4|3277
1717498800000|2024-06-04 11:00:00|12487.9|12483.9|12500.4|12496.4|12500.4|12496.4|12475.4|12471.4|4566
1717502400000|2024-06-04 12:00:00|12503.6|12499.6|12544.2|12540.2|12550.4|12546.4|12497.3|12493.3|11919
1717506000000|2024-06-04 13:00:00|12541.1|12537.1|12561.4|12557.4|12562.9|12558.9|12528.6|12524.6|14555
1717509600000|2024-06-04 14:00:00|12566.1|12562.1|12544.2|12540.2|12600.4|12596.4|12519.2|12515.2|20475
1717513200000|2024-06-04 15:00:00|12547.3|12543.3|12584.8|12580.8|12584.8|12580.8|12544.2|12540.2|10148
1717516800000|2024-06-04 16:00:00|12581.7|12577.7|12597.3|12593.3|12603.6|12599.6|12575.4|12571.4|10212
1717520400000|2024-06-04 17:00:00|12598.9|12594.9|12616.1|12612.1|12631.7|12627.7|12594.2|12590.2|9368
1717524000000|2024-06-04 18:00:00|12612.9|12608.9|12594.2|12590.2|12612.9|12608.9|12587.9|12583.9|7714
1717527600000|2024-06-04 19:00:00|12591.1|12587.1|12609.8|12605.8|12609.8|12605.8|12581.7|12577.7|12428
1717531200000|2024-06-04 20:00:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12600.4|12596.4|6447
1717538400000|2024-06-04 22:00:00|12611.4|12607.4|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|534
1717542000000|2024-06-04 23:00:00|12609.8|12605.8|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|936
1717545600000|2024-06-05 00:00:00|12606.7|12602.7|12597.3|12593.3|12609.8|12605.8|12594.2|12590.2|2582
1717549200000|2024-06-05 01:00:00|12600.4|12596.4|12587.9|12583.9|12603.6|12599.6|12584.8|12580.8|1903
1717552800000|2024-06-05 02:00:00|12584.8|12580.8|12594.2|12590.2|12600.4|12596.4|12584.8|12580.8|1251
1717556400000|2024-06-05 03:00:00|12597.3|12593.3|12587.9|12583.9|12597.3|12593.3|12587.9|12583.9|460
1717560000000|2024-06-05 04:00:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|566
1717563600000|2024-06-05 05:00:00|12591.1|12587.1|12586.4|12582.4|12594.2|12590.2|12578.6|12574.6|1088
1717567200000|2024-06-05 06:00:00|12587.9|12583.9|12562.9|12558.9|12594.2|12590.2|12562.9|12558.9|3199
1717570800000|2024-06-05 07:00:00|12566.1|12562.1|12569.2|12565.2|12581.7|12577.7|12559.8|12555.8|4023
1717574400000|2024-06-05 08:00:00|12572.3|12568.3|12584.8|12580.8|12587.9|12583.9|12569.2|12565.2|2616
1717578000000|2024-06-05 09:00:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12575.4|12571.4|2438
1717581600000|2024-06-05 10:00:00|12592.6|12588.6|12600.4|12596.4|12600.4|12596.4|12584.8|12580.8|3514
1717585200000|2024-06-05 11:00:00|12598.9|12594.9|12634.8|12630.8|12637.9|12633.9|12597.3|12593.3|4761
1717588800000|2024-06-05 12:00:00|12631.7|12627.7|12641.1|12637.1|12662.9|12658.9|12619.2|12615.2|14241
1717592400000|2024-06-05 13:00:00|12644.2|12640.2|12686.4|12682.4|12687.9|12683.9|12631.7|12627.7|15967
1717596000000|2024-06-05 14:00:00|12695.8|12691.8|12647.3|12643.3|12698.9|12694.9|12575.4|12571.4|25313
1717599600000|2024-06-05 15:00:00|12644.2|12640.2|12684.8|12680.8|12703.6|12699.6|12644.2|12640.2|20753
1717603200000|2024-06-05 16:00:00|12687.9|12683.9|12675.4|12671.4|12691.1|12687.1|12669.2|12665.2|11069
1717606800000|2024-06-05 17:00:00|12672.3|12668.3|12669.2|12665.2|12678.6|12674.6|12666.1|12662.1|7639
1717610400000|2024-06-05 18:00:00|12667.6|12663.6|12681.7|12677.7|12681.7|12677.7|12662.9|12658.9|8005
1717614000000|2024-06-05 19:00:00|12683.3|12679.3|12697.3|12693.3|12700.4|12696.4|12669.2|12665.2|21357
1717617600000|2024-06-05 20:00:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12687.9|12683.9|8405
1717624800000|2024-06-05 22:00:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|758
1717628400000|2024-06-05 23:00:00|12697.3|12693.3|12681.7|12677.7|12697.3|12693.3|12678.6|12674.6|725
1717632000000|2024-06-06 00:00:00|12678.6|12674.6|12687.9|12683.9|12691.1|12687.1|12678.6|12674.6|1537
1717635600000|2024-06-06 01:00:00|12691.1|12687.1|12659.8|12655.8|12694.2|12690.2|12656.7|12652.7|2247
1717639200000|2024-06-06 02:00:00|12656.7|12652.7|12662.9|12658.9|12669.2|12665.2|12653.6|12649.6|1417
1717642800000|2024-06-06 03:00:00|12666.1|12662.1|12672.3|12668.3|12681.7|12677.7|12666.1|12662.1|1057
1717646400000|2024-06-06 04:00:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12666.1|12662.1|1136
1717650000000|2024-06-06 05:00:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12666.1|12662.1|1579
1717653600000|2024-06-06 06:00:00|12672.3|12668.3|12656.7|12652.7|12684.8|12680.8|12656.7|12652.7|3446
1717657200000|2024-06-06 07:00:00|12659.8|12655.8|12653.6|12649.6|12666.1|12662.1|12653.6|12649.6|2406
1717660800000|2024-06-06 08:00:00|12650.4|12646.4|12650.4|12646.4|12659.8|12655.8|12644.2|12640.2|3587
1717664400000|2024-06-06 09:00:00|12653.6|12649.6|12675.4|12671.4|12675.4|12671.4|12644.2|12640.2|2337
1717668000000|2024-06-06 10:00:00|12672.3|12668.3|12662.9|12658.9|12681.7|12677.7|12659.8|12655.8|2749
1717671600000|2024-06-06 11:00:00|12666.1|12662.1|12634.8|12630.8|12666.1|12662.1|12625.4|12621.4|5112
1717675200000|2024-06-06 12:00:00|12637.9|12633.9|12641.1|12637.1|12681.7|12677.7|12616.1|12612.1|17759
1717678800000|2024-06-06 13:00:00|12644.2|12640.2|12659.8|12655.8|12684.8|12680.8|12616.1|12612.1|15571
1717682400000|2024-06-06 14:00:00|12661.4|12657.4|12653.6|12649.6|12672.3|12668.3|12634.8|12630.8|10396
1717686000000|2024-06-06 15:00:00|12656.7|12652.7|12672.3|12668.3|12687.9|12683.9|12653.6|12649.6|10412
1717689600000|2024-06-06 16:00:00|12669.2|12665.2|12678.6|12674.6|12687.9|12683.9|12666.1|12662.1|6654
1717693200000|2024-06-06 17:00:00|12675.4|12671.4|12684.8|12680.8|12700.4|12696.4|12675.4|12671.4|5956
1717696800000|2024-06-06 18:00:00|12686.4|12682.4|12706.7|12702.7|12709.8|12705.8|12684.8|12680.8|6181
1717700400000|2024-06-06 19:00:00|12709.8|12705.8|12694.2|12690.2|12716.1|12712.1|12687.9|12683.9|8491
1717704000000|2024-06-06 20:00:00|12691.1|12687.1|12687.9|12683.9|12700.4|12696.4|12684.8|12680.8|6084
1717711200000|2024-06-06 22:00:00|12678.6|12674.6|12680.1|12676.1|12681.7|12677.7|12678.6|12674.6|503
1717714800000|2024-06-06 23:00:00|12678.6|12674.6|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|769
1717718400000|2024-06-07 00:00:00|12681.7|12677.7|12672.3|12668.3|12687.9|12683.9|12666.1|12662.1|1262
1717722000000|2024-06-07 01:00:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12659.8|12655.8|1625
1717725600000|2024-06-07 02:00:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|760
1717729200000|2024-06-07 03:00:00|12669.2|12665.2|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|1164
1717732800000|2024-06-07 04:00:00|12666.1|12662.1|12673.9|12669.9|12675.4|12671.4|12666.1|12662.1|844
1717736400000|2024-06-07 05:00:00|12675.4|12671.4|12666.1|12662.1|12675.4|12671.4|12662.9|12658.9|1090
1717740000000|2024-06-07 06:00:00|12669.2|12665.2|12666.1|12662.1|12681.7|12677.7|12659.8|12655.8|2126
1717743600000|2024-06-07 07:00:00|12662.9|12658.9|12669.2|12665.2|12681.7|12677.7|12658.3|12654.3|2858
1717747200000|2024-06-07 08:00:00|12666.1|12662.1|12678.6|12674.6|12684.8|12680.8|12656.7|12652.7|3205
1717750800000|2024-06-07 09:00:00|12681.7|12677.7|12669.2|12665.2|12681.7|12677.7|12659.8|12655.8|3755
1717754400000|2024-06-07 10:00:00|12666.1|12662.1|12672.3|12668.3|12678.6|12674.6|12662.9|12658.9|2985
1717758000000|2024-06-07 11:00:00|12669.2|12665.2|12678.6|12674.6|12684.8|12680.8|12659.8|12655.8|5956
1717761600000|2024-06-07 12:00:00|12681.7|12677.7|12469.2|12465.2|12761.4|12757.4|12453.6|12449.6|28145
1717765200000|2024-06-07 13:00:00|12466.1|12462.1|12444.2|12440.2|12497.3|12493.3|12434.8|12430.8|24904
1717768800000|2024-06-07 14:00:00|12441.1|12437.1|12466.1|12462.1|12475.4|12471.4|12434.8|12430.8|16209
1717772400000|2024-06-07 15:00:00|12469.2|12465.2|12475.4|12471.4|12491.1|12487.1|12466.1|12462.1|11635
1717776000000|2024-06-07 16:00:00|12478.6|12474.6|12475.4|12471.4|12491.1|12487.1|12469.2|12465.2|9395
1717779600000|2024-06-07 17:00:00|12472.3|12468.3|12453.6|12449.6|12472.3|12468.3|12453.6|12449.6|6699
1717783200000|2024-06-07 18:00:00|12456.7|12452.7|12456.7|12452.7|12462.9|12458.9|12450.4|12446.4|6631
1717786800000|2024-06-07 19:00:00|12459.8|12455.8|12450.4|12446.4|12462.9|12458.9|12450.4|12446.4|8890
1717790400000|2024-06-07 20:00:00|12453.6|12449.6|12441.1|12437.1|12453.6|12449.6|12441.1|12437.1|5464
1717970400000|2024-06-09 22:00:00|12434.8|12430.8|12412.9|12408.9|12434.8|12430.8|12409.8|12405.8|1319
1717974000000|2024-06-09 23:00:00|12416.1|12412.1|12412.9|12408.9|12425.4|12421.4|12409.8|12405.8|1355
1717977600000|2024-06-10 00:00:00|12409.8|12405.8|12425.4|12421.4|12425.4|12421.4|12403.6|12399.6|2293
1717981200000|2024-06-10 01:00:00|12422.3|12418.3|12416.1|12412.1|12428.6|12424.6|12416.1|12412.1|1607
1717984800000|2024-06-10 02:00:00|12419.2|12415.2|12412.9|12408.9|12422.3|12418.3|12406.7|12402.7|836
1717988400000|2024-06-10 03:00:00|12416.1|12412.1|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|370
1717992000000|2024-06-10 04:00:00|12416.1|12412.1|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|1234
1717995600000|2024-06-10 05:00:00|12409.8|12405.8|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|847
1717999200000|2024-06-10 06:00:00|12416.1|12412.1|12391.1|12387.1|12416.1|12412.1|12391.1|12387.1|3589
1718002800000|2024-06-10 07:00:00|12394.2|12390.2|12378.6|12374.6|12409.8|12405.8|12372.3|12368.3|5106
1718006400000|2024-06-10 08:00:00|12375.4|12371.4|12369.2|12365.2|12394.2|12390.2|12369.2|12365.2|3023
1718010000000|2024-06-10 09:00:00|12372.3|12368.3|12391.1|12387.1|12400.4|12396.4|12372.3|12368.3|3179
1718013600000|2024-06-10 10:00:00|12387.9|12383.9|12384.8|12380.8|12400.4|12396.4|12375.4|12371.4|2706
1718017200000|2024-06-10 11:00:00|12381.7|12377.7|12372.3|12368.3|12384.8|12380.8|12366.1|12362.1|4332
1718020800000|2024-06-10 12:00:00|12369.2|12365.2|12369.2|12365.2|12403.6|12399.6|12356.7|12352.7|8244
1718024400000|2024-06-10 13:00:00|12372.3|12368.3|12366.1|12362.1|12394.2|12390.2|12362.9|12358.9|11318
1718028000000|2024-06-10 14:00:00|12369.2|12365.2|12356.7|12352.7|12384.8|12380.8|12350.4|12346.4|9509
1718031600000|2024-06-10 15:00:00|12359.8|12355.8|12366.1|12362.1|12369.2|12365.2|12350.4|12346.4|6583
1718035200000|2024-06-10 16:00:00|12362.9|12358.9|12350.4|12346.4|12366.1|12362.1|12347.3|12343.3|6836
1718038800000|2024-06-10 17:00:00|12353.6|12349.6|12347.3|12343.3|12353.6|12349.6|12334.8|12330.8|6351
1718042400000|2024-06-10 18:00:00|12350.4|12346.4|12359.8|12355.8|12366.1|12362.1|12347.3|12343.3|6988
1718046000000|2024-06-10 19:00:00|12356.7|12352.7|12362.9|12358.9|12369.2|12365.2|12356.7|12352.7|4692
1718049600000|2024-06-10 20:00:00|12361.4|12357.4|12353.6|12349.6|12362.9|12358.9|12350.4|12346.4|6840
1718056800000|2024-06-10 22:00:00|12356.7|12352.7|12362.9|12358.9|12366.1|12362.1|12356.7|12352.7|403
1718060400000|2024-06-10 23:00:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|242
1718064000000|2024-06-11 00:00:00|12364.5|12360.5|12372.3|12368.3|12375.4|12371.4|12362.9|12358.9|1290
1718067600000|2024-06-11 01:00:00|12375.4|12371.4|12394.2|12390.2|12397.3|12393.3|12375.4|12371.4|2471
1718071200000|2024-06-11 02:00:00|12397.3|12393.3|12391.1|12387.1|12400.4|12396.4|12391.1|12387.1|955
1718074800000|2024-06-11 03:00:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|1431
1718078400000|2024-06-11 04:00:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|1198
1718082000000|2024-06-11 05:00:00|12387.9|12383.9|12381.7|12377.7|12391.1|12387.1|12378.6|12374.6|1283
1718085600000|2024-06-11 06:00:00|12378.6|12374.6|12406.7|12402.7|12409.8|12405.8|12378.6|12374.6|2937
1718089200000|2024-06-11 07:00:00|12403.6|12399.6|12397.3|12393.3|12416.1|12412.1|12394.2|12390.2|4469
1718092800000|2024-06-11 08:00:00|12394.2|12390.2|12428.6|12424.6|12431.7|12427.7|12394.2|12390.2|3218
1718096400000|2024-06-11 09:00:00|12425.4|12421.4|12403.6|12399.6|12434.8|12430.8|12403.6|12399.6|5111
1718100000000|2024-06-11 10:00:00|12402|12398|12419.2|12415.2|12425.4|12421.4|12397.3|12393.3|4228
1718103600000|2024-06-11 11:00:00|12420.8|12416.8|12412.9|12408.9|12422.3|12418.3|12391.1|12387.1|5418
1718107200000|2024-06-11 12:00:00|12416.1|12412.1|12387.9|12383.9|12425.4|12421.4|12384.8|12380.8|12446
1718110800000|2024-06-11 13:00:00|12384.8|12380.8|12400.4|12396.4|12400.4|12396.4|12369.2|12365.2|14222
1718114400000|2024-06-11 14:00:00|12397.3|12393.3|12400.4|12396.4|12412.9|12408.9|12387.9|12383.9|10297
1718118000000|2024-06-11 15:00:00|12397.3|12393.3|12387.9|12383.9|12397.3|12393.3|12378.6|12374.6|9155
1718121600000|2024-06-11 16:00:00|12391.1|12387.1|12375.4|12371.4|12391.1|12387.1|12366.1|12362.1|7471
1718125200000|2024-06-11 17:00:00|12378.6|12374.6|12466.1|12462.1|12475.4|12471.4|12375.4|12371.4|11950
1718128800000|2024-06-11 18:00:00|12467.6|12463.6|12487.9|12483.9|12491.1|12487.1|12462.9|12458.9|11703
1718132400000|2024-06-11 19:00:00|12484.8|12480.8|12491.1|12487.1|12497.3|12493.3|12484.8|12480.8|8488
1718136000000|2024-06-11 20:00:00|12487.9|12483.9|12478.6|12474.6|12494.2|12490.2|12475.4|12471.4|4789
1718143200000|2024-06-11 22:00:00|12480.1|12476.1|12484.8|12480.8|12484.8|12480.8|12478.6|12474.6|215
1718146800000|2024-06-11 23:00:00|12481.7|12477.7|12475.4|12471.4|12481.7|12477.7|12472.3|12468.3|561
1718150400000|2024-06-12 00:00:00|12472.3|12468.3|12472.3|12468.3|12487.9|12483.9|12472.3|12468.3|1394
1718154000000|2024-06-12 01:00:00|12469.2|12465.2|12487.9|12483.9|12491.1|12487.1|12469.2|12465.2|1107
1718157600000|2024-06-12 02:00:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|572
1718161200000|2024-06-12 03:00:00|12478.6|12474.6|12475.4|12471.4|12480.1|12476.1|12475.4|12471.4|654
1718164800000|2024-06-12 04:00:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|268
1718168400000|2024-06-12 05:00:00|12481.7|12477.7|12497.3|12493.3|12500.4|12496.4|12478.6|12474.6|1285
1718172000000|2024-06-12 06:00:00|12494.2|12490.2|12487.9|12483.9|12516.1|12512.1|12484.8|12480.8|3340
1718175600000|2024-06-12 07:00:00|12484.8|12480.8|12487.9|12483.9|12494.2|12490.2|12478.6|12474.6|6512
1718179200000|2024-06-12 08:00:00|12484.8|12480.8|12481.7|12477.7|12497.3|12493.3|12472.3|12468.3|2436
1718182800000|2024-06-12 09:00:00|12483.3|12479.3|12481.7|12477.7|12500.4|12496.4|12478.6|12474.6|2967
1718186400000|2024-06-12 10:00:00|12484.8|12480.8|12491.1|12487.1|12494.2|12490.2|12481.7|12477.7|2405
1718190000000|2024-06-12 11:00:00|12489.5|12485.5|12500.4|12496.4|12509.8|12505.8|12487.9|12483.9|6699
1718193600000|2024-06-12 12:00:00|12497.3|12493.3|12634.8|12630.8|12694.2|12690.2|12494.2|12490.2|31836
1718197200000|2024-06-12 13:00:00|12631.7|12627.7|12656.7|12652.7|12659.8|12655.8|12606.7|12602.7|21836
1718200800000|2024-06-12 14:00:00|12659.8|12655.8|12678.6|12674.6|12697.3|12693.3|12641.1|12637.1|20339
1718204400000|2024-06-12 15:00:00|12681.7|12677.7|12691.1|12687.1|12700.4|12696.4|12675.4|12671.4|13258
1718208000000|2024-06-12 16:00:00|12689.5|12685.5|12722.3|12718.3|12731.7|12727.7|12684.8|12680.8|15819
1718211600000|2024-06-12 17:00:00|12723.9|12719.9|12708.3|12704.3|12725.4|12721.4|12700.4|12696.4|8224
1718215200000|2024-06-12 18:00:00|12709.8|12705.8|12662.9|12658.9|12725.4|12721.4|12633.3|12629.3|23159
1718218800000|2024-06-12 19:00:00|12659.8|12655.8|12587.9|12583.9|12662.9|12658.9|12584.8|12580.8|16699
1718222400000|2024-06-12 20:00:00|12584.8|12580.8|12609.8|12605.8|12609.8|12605.8|12578.6|12574.6|6374
1718229600000|2024-06-12 22:00:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|588
1718233200000|2024-06-12 23:00:00|12608.3|12604.3|12622.3|12618.3|12622.3|12618.3|12606.7|12602.7|602
1718236800000|2024-06-13 00:00:00|12625.4|12621.4|12620.8|12616.8|12628.6|12624.6|12612.9|12608.9|1810
1718240400000|2024-06-13 01:00:00|12622.3|12618.3|12597.3|12593.3|12628.6|12624.6|12587.9|12583.9|4279
1718244000000|2024-06-13 02:00:00|12600.4|12596.4|12606.7|12602.7|12609.8|12605.8|12587.9|12583.9|1621
1718247600000|2024-06-13 03:00:00|12603.6|12599.6|12597.3|12593.3|12606.7|12602.7|12594.2|12590.2|1650
1718251200000|2024-06-13 04:00:00|12594.2|12590.2|12587.9|12583.9|12597.3|12593.3|12587.9|12583.9|634
1718254800000|2024-06-13 05:00:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|1240
1718258400000|2024-06-13 06:00:00|12584.8|12580.8|12591.1|12587.1|12612.9|12608.9|12581.7|12577.7|3554
1718262000000|2024-06-13 07:00:00|12587.9|12583.9|12603.6|12599.6|12616.1|12612.1|12584.8|12580.8|4881
1718265600000|2024-06-13 08:00:00|12600.4|12596.4|12616.1|12612.1|12625.4|12621.4|12600.4|12596.4|4671
1718269200000|2024-06-13 09:00:00|12619.2|12615.2|12625.4|12621.4|12631.7|12627.7|12612.9|12608.9|3961
1718272800000|2024-06-13 10:00:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12616.1|12612.1|2267
1718276400000|2024-06-13 11:00:00|12622.3|12618.3|12606.7|12602.7|12625.4|12621.4|12594.2|12590.2|6735
1718280000000|2024-06-13 12:00:00|12603.6|12599.6|12672.3|12668.3|12719.2|12715.2|12594.2|12590.2|25177
1718283600000|2024-06-13 13:00:00|12669.2|12665.2|12666.1|12662.1|12700.4|12696.4|12659.8|12655.8|18962
1718287200000|2024-06-13 14:00:00|12669.2|12665.2|12666.1|12662.1|12687.9|12683.9|12647.3|12643.3|12729
1718290800000|2024-06-13 15:00:00|12669.2|12665.2|12728.6|12724.6|12734.8|12730.8|12659.8|12655.8|13741
1718294400000|2024-06-13 16:00:00|12725.4|12721.4|12728.6|12724.6|12741.1|12737.1|12719.2|12715.2|14988
1718298000000|2024-06-13 17:00:00|12731.7|12727.7|12744.2|12740.2|12791.1|12787.1|12728.6|12724.6|18773
1718301600000|2024-06-13 18:00:00|12741.1|12737.1|12772.3|12768.3|12778.6|12774.6|12734.8|12730.8|8270
1718305200000|2024-06-13 19:00:00|12769.2|12765.2|12781.7|12777.7|12787.9|12783.9|12769.2|12765.2|12970
1718308800000|2024-06-13 20:00:00|12784.8|12780.8|12780.1|12776.1|12784.8|12780.8|12762.9|12758.9|10293
1718316000000|2024-06-13 22:00:00|12778.6|12774.6|12780.1|12776.1|12784.8|12780.8|12775.4|12771.4|650
1718319600000|2024-06-13 23:00:00|12778.6|12774.6|12766.1|12762.1|12781.7|12777.7|12766.1|12762.1|787
1718323200000|2024-06-14 00:00:00|12762.9|12758.9|12756.7|12752.7|12778.6|12774.6|12756.7|12752.7|2509
1718326800000|2024-06-14 01:00:00|12759.8|12755.8|12744.2|12740.2|12759.8|12755.8|12734.8|12730.8|2557
1718330400000|2024-06-14 02:00:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12731.7|12727.7|1664
1718334000000|2024-06-14 03:00:00|12744.2|12740.2|12756.7|12752.7|12769.2|12765.2|12741.1|12737.1|2662
1718337600000|2024-06-14 04:00:00|12759.8|12755.8|12734.8|12730.8|12759.8|12755.8|12734.8|12730.8|1470
1718341200000|2024-06-14 05:00:00|12731.7|12727.7|12741.1|12737.1|12741.1|12737.1|12728.6|12724.6|1798
1718344800000|2024-06-14 06:00:00|12742.6|12738.6|12781.7|12777.7|12791.1|12787.1|12742.6|12738.6|4540
1718348400000|2024-06-14 07:00:00|12784.8|12780.8|12812.9|12808.9|12816.1|12812.1|12766.1|12762.1|7298
1718352000000|2024-06-14 08:00:00|12816.1|12812.1|12816.1|12812.1|12831.7|12827.7|12809.8|12805.8|7160
1718355600000|2024-06-14 09:00:00|12819.2|12815.2|12859.8|12855.8|12866.1|12862.1|12816.1|12812.1|8487
1718359200000|2024-06-14 10:00:00|12862.9|12858.9|12866.1|12862.1|12881.7|12877.7|12850.4|12846.4|9169
1718362800000|2024-06-14 11:00:00|12862.9|12858.9|12903.6|12899.6|12909.8|12905.8|12859.8|12855.8|13863
1718366400000|2024-06-14 12:00:00|12900.4|12896.4|12869.2|12865.2|12919.2|12915.2|12825.4|12821.4|22327
1718370000000|2024-06-14 13:00:00|12866.1|12862.1|12891.1|12887.1|12897.3|12893.3|12844.2|12840.2|21103
1718373600000|2024-06-14 14:00:00|12897.3|12893.3|12891.1|12887.1|12919.2|12915.2|12872.3|12868.3|20796
1718377200000|2024-06-14 15:00:00|12887.9|12883.9|12866.1|12862.1|12897.3|12893.3|12856.7|12852.7|11372
1718380800000|2024-06-14 16:00:00|12862.9|12858.9|12844.2|12840.2|12878.6|12874.6|12844.2|12840.2|10478
1718384400000|2024-06-14 17:00:00|12847.3|12843.3|12881.7|12877.7|12884.8|12880.8|12837.9|12833.9|7507
1718388000000|2024-06-14 18:00:00|12878.6|12874.6|12878.6|12874.6|12884.8|12880.8|12869.2|12865.2|6819
1718391600000|2024-06-14 19:00:00|12875.4|12871.4|12897.3|12893.3|12900.4|12896.4|12872.3|12868.3|11638
1718395200000|2024-06-14 20:00:00|12894.2|12890.2|12878.6|12874.6|12897.3|12893.3|12872.3|12868.3|8261
1718575200000|2024-06-16 22:00:00|12859.8|12855.8|12816.1|12812.1|12859.8|12855.8|12816.1|12812.1|1379
1718578800000|2024-06-16 23:00:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12816.1|12812.1|1011
1718582400000|2024-06-17 00:00:00|12825.4|12821.4|12819.2|12815.2|12828.6|12824.6|12809.8|12805.8|2270
1718586000000|2024-06-17 01:00:00|12817.6|12813.6|12822.3|12818.3|12831.7|12827.7|12817.6|12813.6|1123
1718589600000|2024-06-17 02:00:00|12825.4|12821.4|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|768
1718593200000|2024-06-17 03:00:00|12822.3|12818.3|12816.1|12812.1|12822.3|12818.3|12809.8|12805.8|879
1718596800000|2024-06-17 04:00:00|12812.9|12808.9|12828.6|12824.6|12828.6|12824.6|12812.9|12808.9|579
1718600400000|2024-06-17 05:00:00|12825.4|12821.4|12819.2|12815.2|12828.6|12824.6|12809.8|12805.8|1089
1718604000000|2024-06-17 06:00:00|12822.3|12818.3|12831.7|12827.7|12844.2|12840.2|12812.9|12808.9|4875
1718607600000|2024-06-17 07:00:00|12833.3|12829.3|12825.4|12821.4|12856.7|12852.7|12822.3|12818.3|5895
1718611200000|2024-06-17 08:00:00|12828.6|12824.6|12812.9|12808.9|12831.7|12827.7|12812.9|12808.9|3343
1718614800000|2024-06-17 09:00:00|12809.8|12805.8|12822.3|12818.3|12834.8|12830.8|12806.7|12802.7|2947
1718618400000|2024-06-17 10:00:00|12823.9|12819.9|12816.1|12812.1|12834.8|12830.8|12812.9|12808.9|2487
1718622000000|2024-06-17 11:00:00|12819.2|12815.2|12772.3|12768.3|12822.3|12818.3|12772.3|12768.3|4141
1718625600000|2024-06-17 12:00:00|12775.4|12771.4|12756.7|12752.7|12791.1|12787.1|12747.3|12743.3|12435
1718629200000|2024-06-17 13:00:00|12759.8|12755.8|12719.2|12715.2|12769.2|12765.2|12706.7|12702.7|15063
1718632800000|2024-06-17 14:00:00|12722.3|12718.3|12731.7|12727.7|12731.7|12727.7|12700.4|12696.4|11809
1718636400000|2024-06-17 15:00:00|12728.6|12724.6|12722.3|12718.3|12731.7|12727.7|12703.6|12699.6|10178
1718640000000|2024-06-17 16:00:00|12725.4|12721.4|12744.2|12740.2|12750.4|12746.4|12722.3|12718.3|5918
1718643600000|2024-06-17 17:00:00|12741.1|12737.1|12766.1|12762.1|12769.2|12765.2|12741.1|12737.1|4592
1718647200000|2024-06-17 18:00:00|12762.9|12758.9|12753.6|12749.6|12775.4|12771.4|12750.4|12746.4|8949
1718650800000|2024-06-17 19:00:00|12756.7|12752.7|12762.9|12758.9|12766.1|12762.1|12753.6|12749.6|19454
1718654400000|2024-06-17 20:00:00|12759.8|12755.8|12753.6|12749.6|12766.1|12762.1|12744.2|12740.2|11225
1718661600000|2024-06-17 22:00:00|12750.4|12746.4|12762.9|12758.9|12762.9|12758.9|12750.4|12746.4|708
1718665200000|2024-06-17 23:00:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|853
1718668800000|2024-06-18 00:00:00|12772.3|12768.3|12781.7|12777.7|12784.8|12780.8|12766.1|12762.1|1894
1718672400000|2024-06-18 01:00:00|12780.1|12776.1|12781.7|12777.7|12787.9|12783.9|12775.4|12771.4|1264
1718676000000|2024-06-18 02:00:00|12780.1|12776.1|12778.6|12774.6|12787.9|12783.9|12772.3|12768.3|1015
1718679600000|2024-06-18 03:00:00|12775.4|12771.4|12772.3|12768.3|12781.7|12777.7|12769.2|12765.2|1138
1718683200000|2024-06-18 04:00:00|12775.4|12771.4|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|951
1718686800000|2024-06-18 05:00:00|12772.3|12768.3|12750.4|12746.4|12772.3|12768.3|12750.4|12746.4|1084
1718690400000|2024-06-18 06:00:00|12752|12748|12756.7|12752.7|12766.1|12762.1|12747.3|12743.3|2133
1718694000000|2024-06-18 07:00:00|12759.8|12755.8|12744.2|12740.2|12762.9|12758.9|12734.8|12730.8|4890
1718697600000|2024-06-18 08:00:00|12741.1|12737.1|12734.8|12730.8|12745.8|12741.8|12725.4|12721.4|3817
1718701200000|2024-06-18 09:00:00|12737.9|12733.9|12731.7|12727.7|12744.2|12740.2|12716.1|12712.1|3408
1718704800000|2024-06-18 10:00:00|12728.6|12724.6|12737.9|12733.9|12737.9|12733.9|12719.2|12715.2|3353
1718708400000|2024-06-18 11:00:00|12739.5|12735.5|12737.9|12733.9|12741.1|12737.1|12725.4|12721.4|4907
1718712000000|2024-06-18 12:00:00|12741.1|12737.1|12794.2|12790.2|12822.3|12818.3|12728.6|12724.6|16378
1718715600000|2024-06-18 13:00:00|12797.3|12793.3|12787.9|12783.9|12806.7|12802.7|12781.7|12777.7|15081
1718719200000|2024-06-18 14:00:00|12784.8|12780.8|12791.1|12787.1|12797.3|12793.3|12762.9|12758.9|11787
1718722800000|2024-06-18 15:00:00|12789.5|12785.5|12831.7|12827.7|12847.3|12843.3|12784.8|12780.8|15526
1718726400000|2024-06-18 16:00:00|12828.6|12824.6|12831.7|12827.7|12856.7|12852.7|12822.3|12818.3|12571
1718730000000|2024-06-18 17:00:00|12834.8|12830.8|12844.2|12840.2|12880.1|12876.1|12834.8|12830.8|14282
1718733600000|2024-06-18 18:00:00|12841.1|12837.1|12869.2|12865.2|12872.3|12868.3|12834.8|12830.8|11653
1718737200000|2024-06-18 19:00:00|12866.1|12862.1|12878.6|12874.6|12881.7|12877.7|12859.8|12855.8|10764
1718740800000|2024-06-18 20:00:00|12881.7|12877.7|12862.9|12858.9|12887.9|12883.9|12862.9|12858.9|6881
1718748000000|2024-06-18 22:00:00|12866.1|12862.1|12869.2|12865.2|12875.4|12871.4|12862.9|12858.9|350
1718751600000|2024-06-18 23:00:00|12872.3|12868.3|12862.9|12858.9|12872.3|12868.3|12862.9|12858.9|534
1718755200000|2024-06-19 00:00:00|12859.8|12855.8|12869.2|12865.2|12875.4|12871.4|12859.8|12855.8|632
1718758800000|2024-06-19 01:00:00|12866.1|12862.1|12856.7|12852.7|12866.1|12862.1|12853.6|12849.6|858
1718762400000|2024-06-19 02:00:00|12853.6|12849.6|12859.8|12855.8|12862.9|12858.9|12853.6|12849.6|473
1718766000000|2024-06-19 03:00:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|601
1718769600000|2024-06-19 04:00:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|356
1718773200000|2024-06-19 05:00:00|12866.1|12862.1|12875.4|12871.4|12878.6|12874.6|12862.9|12858.9|1091
1718776800000|2024-06-19 06:00:00|12878.6|12874.6|12884.8|12880.8|12891.1|12887.1|12859.8|12855.8|2046
1718780400000|2024-06-19 07:00:00|12883.3|12879.3|12866.1|12862.1|12891.1|12887.1|12862.9|12858.9|2047
1718784000000|2024-06-19 08:00:00|12862.9|12858.9|12862.9|12858.9|12872.3|12868.3|12856.7|12852.7|1318
1718787600000|2024-06-19 09:00:00|12866.1|12862.1|12859.8|12855.8|12869.2|12865.2|12856.7|12852.7|1504
1718791200000|2024-06-19 10:00:00|12861.4|12857.4|12859.8|12855.8|12869.2|12865.2|12859.8|12855.8|1240
1718794800000|2024-06-19 11:00:00|12856.7|12852.7|12847.3|12843.3|12859.8|12855.8|12844.2|12840.2|1170
1718798400000|2024-06-19 12:00:00|12844.2|12840.2|12853.6|12849.6|12856.7|12852.7|12841.1|12837.1|2270
1718802000000|2024-06-19 13:00:00|12856.7|12852.7|12862.9|12858.9|12862.9|12858.9|12853.6|12849.6|2098
1718805600000|2024-06-19 14:00:00|12861.4|12857.4|12862.9|12858.9|12869.2|12865.2|12859.8|12855.8|1756
1718809200000|2024-06-19 15:00:00|12859.8|12855.8|12866.1|12862.1|12869.2|12865.2|12856.7|12852.7|1947
1718812800000|2024-06-19 16:00:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|474
1718834400000|2024-06-19 22:00:00|12855.1|12851.1|12853.6|12849.6|12858.3|12854.3|12850.4|12846.4|229
1718838000000|2024-06-19 23:00:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|260
1718841600000|2024-06-20 00:00:00|12856.7|12852.7|12825.4|12821.4|12856.7|12852.7|12822.3|12818.3|1906
1718845200000|2024-06-20 01:00:00|12828.6|12824.6|12822.3|12818.3|12837.9|12833.9|12822.3|12818.3|1849
1718848800000|2024-06-20 02:00:00|12825.4|12821.4|12816.1|12812.1|12825.4|12821.4|12812.9|12808.9|1134
1718852400000|2024-06-20 03:00:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|767
1718856000000|2024-06-20 04:00:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|1003
1718859600000|2024-06-20 05:00:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|1105
1718863200000|2024-06-20 06:00:00|12819.2|12815.2|12812.9|12808.9|12828.6|12824.6|12809.8|12805.8|2327
1718866800000|2024-06-20 07:00:00|12809.8|12805.8|12816.1|12812.1|12844.2|12840.2|12803.6|12799.6|4036
1718870400000|2024-06-20 08:00:00|12814.5|12810.5|12811.4|12807.4|12816.1|12812.1|12803.6|12799.6|2421
1718874000000|2024-06-20 09:00:00|12812.9|12808.9|12806.7|12802.7|12819.2|12815.2|12805.1|12801.1|2735
1718877600000|2024-06-20 10:00:00|12809.8|12805.8|12816.1|12812.1|12819.2|12815.2|12806.7|12802.7|2127
1718881200000|2024-06-20 11:00:00|12819.2|12815.2|12803.6|12799.6|12828.6|12824.6|12797.3|12793.3|5327
1718884800000|2024-06-20 12:00:00|12800.4|12796.4|12734.8|12730.8|12847.3|12843.3|12731.7|12727.7|14084
1718888400000|2024-06-20 13:00:00|12737.9|12733.9|12737.9|12733.9|12753.6|12749.6|12703.6|12699.6|15164
1718892000000|2024-06-20 14:00:00|12741.1|12737.1|12722.3|12718.3|12747.3|12743.3|12716.1|12712.1|11402
1718895600000|2024-06-20 15:00:00|12725.4|12721.4|12737.9|12733.9|12762.9|12758.9|12722.3|12718.3|8454
1718899200000|2024-06-20 16:00:00|12741.1|12737.1|12766.1|12762.1|12766.1|12762.1|12737.9|12733.9|7960
1718902800000|2024-06-20 17:00:00|12762.9|12758.9|12781.7|12777.7|12787.9|12783.9|12762.9|12758.9|6616
1718906400000|2024-06-20 18:00:00|12778.6|12774.6|12781.7|12777.7|12794.2|12790.2|12778.6|12774.6|5131
1718910000000|2024-06-20 19:00:00|12784.8|12780.8|12784.8|12780.8|12791.1|12787.1|12781.7|12777.7|7285
1718913600000|2024-06-20 20:00:00|12787.9|12783.9|12769.2|12765.2|12787.9|12783.9|12769.2|12765.2|7078
1718920800000|2024-06-20 22:00:00|12766.1|12762.1|12766.1|12762.1|12772.3|12768.3|12764.5|12760.5|431
1718924400000|2024-06-20 23:00:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12762.9|12758.9|370
1718928000000|2024-06-21 00:00:00|12766.1|12762.1|12756.7|12752.7|12778.6|12774.6|12755.1|12751.1|1450
1718931600000|2024-06-21 01:00:00|12758.3|12754.3|12759.8|12755.8|12762.9|12758.9|12750.4|12746.4|972
1718935200000|2024-06-21 02:00:00|12762.9|12758.9|12772.3|12768.3|12775.4|12771.4|12759.8|12755.8|825
1718938800000|2024-06-21 03:00:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|687
1718942400000|2024-06-21 04:00:00|12769.2|12765.2|12778.6|12774.6|12778.6|12774.6|12766.1|12762.1|486
1718946000000|2024-06-21 05:00:00|12775.4|12771.4|12772.3|12768.3|12781.7|12777.7|12769.2|12765.2|705
1718949600000|2024-06-21 06:00:00|12769.2|12765.2|12791.1|12787.1|12794.2|12790.2|12766.1|12762.1|3571
1718953200000|2024-06-21 07:00:00|12787.9|12783.9|12831.7|12827.7|12834.8|12830.8|12781.7|12777.7|4911
1718956800000|2024-06-21 08:00:00|12833.3|12829.3|12825.4|12821.4|12834.8|12830.8|12812.9|12808.9|3602
1718960400000|2024-06-21 09:00:00|12822.3|12818.3|12825.4|12821.4|12828.6|12824.6|12809.8|12805.8|2516
1718964000000|2024-06-21 10:00:00|12828.6|12824.6|12825.4|12821.4|12831.7|12827.7|12816.1|12812.1|2679
1718967600000|2024-06-21 11:00:00|12823.9|12819.9|12825.4|12821.4|12831.7|12827.7|12816.1|12812.1|2710
1718971200000|2024-06-21 12:00:00|12823.9|12819.9|12831.7|12827.7|12844.2|12840.2|12812.9|12808.9|6304
1718974800000|2024-06-21 13:00:00|12828.6|12824.6|12794.2|12790.2|12850.4|12846.4|12778.6|12774.6|11693
1718978400000|2024-06-21 14:00:00|12792.6|12788.6|12744.2|12740.2|12794.2|12790.2|12731.7|12727.7|14132
1718982000000|2024-06-21 15:00:00|12747.3|12743.3|12744.2|12740.2|12759.8|12755.8|12741.1|12737.1|7006
1718985600000|2024-06-21 16:00:00|12741.1|12737.1|12759.8|12755.8|12769.2|12765.2|12737.9|12733.9|4295
1718989200000|2024-06-21 17:00:00|12762.9|12758.9|12769.2|12765.2|12772.3|12768.3|12756.7|12752.7|4249
1718992800000|2024-06-21 18:00:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|4542
1718996400000|2024-06-21 19:00:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12769.2|12765.2|4696
1719000000000|2024-06-21 20:00:00|12775.4|12771.4|12770.8|12766.8|12778.6|12774.6|12769.2|12765.2|4078
1719180000000|2024-06-23 22:00:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12759.8|12755.8|534
1719183600000|2024-06-23 23:00:00|12762.9|12758.9|12775.4|12771.4|12775.4|12771.4|12762.9|12758.9|709
1719187200000|2024-06-24 00:00:00|12772.3|12768.3|12772.3|12768.3|12778.6|12774.6|12766.1|12762.1|927
1719190800000|2024-06-24 01:00:00|12775.4|12771.4|12791.1|12787.1|12794.2|12790.2|12775.4|12771.4|1140
1719194400000|2024-06-24 02:00:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|1897
1719198000000|2024-06-24 03:00:00|12784.8|12780.8|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|242
1719201600000|2024-06-24 04:00:00|12784.8|12780.8|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|527
1719205200000|2024-06-24 05:00:00|12784.8|12780.8|12786.4|12782.4|12787.9|12783.9|12781.7|12777.7|1114
1719208800000|2024-06-24 06:00:00|12787.9|12783.9|12778.6|12774.6|12791.1|12787.1|12772.3|12768.3|1687
1719212400000|2024-06-24 07:00:00|12781.7|12777.7|12791.1|12787.1|12794.2|12790.2|12778.6|12774.6|2419
1719216000000|2024-06-24 08:00:00|12794.2|12790.2|12791.1|12787.1|12808.3|12804.3|12787.9|12783.9|2983
1719219600000|2024-06-24 09:00:00|12792.6|12788.6|12769.2|12765.2|12794.2|12790.2|12769.2|12765.2|2218
1719223200000|2024-06-24 10:00:00|12766.1|12762.1|12756.7|12752.7|12775.4|12771.4|12753.6|12749.6|3319
1719226800000|2024-06-24 11:00:00|12753.6|12749.6|12744.2|12740.2|12759.8|12755.8|12744.2|12740.2|3284
1719230400000|2024-06-24 12:00:00|12741.1|12737.1|12752|12748|12766.1|12762.1|12728.6|12724.6|8241
1719234000000|2024-06-24 13:00:00|12750.4|12746.4|12778.6|12774.6|12791.1|12787.1|12750.4|12746.4|10406
1719237600000|2024-06-24 14:00:00|12775.4|12771.4|12753.6|12749.6|12794.2|12790.2|12753.6|12749.6|11219
1719241200000|2024-06-24 15:00:00|12756.7|12752.7|12756.7|12752.7|12769.2|12765.2|12747.3|12743.3|8537
1719244800000|2024-06-24 16:00:00|12759.8|12755.8|12772.3|12768.3|12775.4|12771.4|12747.3|12743.3|11061
1719248400000|2024-06-24 17:00:00|12769.2|12765.2|12787.9|12783.9|12787.9|12783.9|12769.2|12765.2|13543
1719252000000|2024-06-24 18:00:00|12784.8|12780.8|12812.9|12808.9|12816.1|12812.1|12784.8|12780.8|11207
1719255600000|2024-06-24 19:00:00|12811.4|12807.4|12822.3|12818.3|12825.4|12821.4|12800.4|12796.4|13880
1719259200000|2024-06-24 20:00:00|12819.2|12815.2|12837.9|12833.9|12850.4|12846.4|12816.1|12812.1|9324
1719266400000|2024-06-24 22:00:00|12836.4|12832.4|12841.1|12837.1|12844.2|12840.2|12836.4|12832.4|487
1719270000000|2024-06-24 23:00:00|12839.5|12835.5|12834.8|12830.8|12841.1|12837.1|12831.7|12827.7|836
1719273600000|2024-06-25 00:00:00|12831.7|12827.7|12837.9|12833.9|12841.1|12837.1|12828.6|12824.6|1228
1719277200000|2024-06-25 01:00:00|12841.1|12837.1|12834.8|12830.8|12844.2|12840.2|12828.6|12824.6|898
1719280800000|2024-06-25 02:00:00|12831.7|12827.7|12844.2|12840.2|12844.2|12840.2|12831.7|12827.7|2235
1719284400000|2024-06-25 03:00:00|12841.1|12837.1|12837.9|12833.9|12844.2|12840.2|12834.8|12830.8|1046
1719288000000|2024-06-25 04:00:00|12841.1|12837.1|12847.3|12843.3|12847.3|12843.3|12834.8|12830.8|759
1719291600000|2024-06-25 05:00:00|12845.8|12841.8|12834.8|12830.8|12847.3|12843.3|12834.8|12830.8|633
1719295200000|2024-06-25 06:00:00|12837.9|12833.9|12841.1|12837.1|12847.3|12843.3|12828.6|12824.6|2244
1719298800000|2024-06-25 07:00:00|12844.2|12840.2|12825.4|12821.4|12844.2|12840.2|12822.3|12818.3|5118
1719302400000|2024-06-25 08:00:00|12823.9|12819.9|12819.2|12815.2|12831.7|12827.7|12816.1|12812.1|3970
1719306000000|2024-06-25 09:00:00|12820.8|12816.8|12837.9|12833.9|12841.1|12837.1|12819.2|12815.2|2717
1719309600000|2024-06-25 10:00:00|12834.8|12830.8|12864.5|12860.5|12872.3|12868.3|12834.8|12830.8|3170
1719313200000|2024-06-25 11:00:00|12862.9|12858.9|12884.8|12880.8|12887.9|12883.9|12853.6|12849.6|5623
1719316800000|2024-06-25 12:00:00|12887.9|12883.9|12819.2|12815.2|12891.1|12887.1|12812.9|12808.9|14246
1719320400000|2024-06-25 13:00:00|12820.8|12816.8|12800.4|12796.4|12822.3|12818.3|12784.8|12780.8|15715
1719324000000|2024-06-25 14:00:00|12806.7|12802.7|12819.2|12815.2|12828.6|12824.6|12791.1|12787.1|12919
1719327600000|2024-06-25 15:00:00|12822.3|12818.3|12809.8|12805.8|12822.3|12818.3|12791.1|12787.1|8474
1719331200000|2024-06-25 16:00:00|12806.7|12802.7|12791.1|12787.1|12806.7|12802.7|12784.8|12780.8|6278
1719334800000|2024-06-25 17:00:00|12787.9|12783.9|12819.2|12815.2|12822.3|12818.3|12787.9|12783.9|6539
1719338400000|2024-06-25 18:00:00|12816.1|12812.1|12825.4|12821.4|12825.4|12821.4|12816.1|12812.1|6040
1719342000000|2024-06-25 19:00:00|12822.3|12818.3|12847.3|12843.3|12853.6|12849.6|12819.2|12815.2|14632
1719345600000|2024-06-25 20:00:00|12844.2|12840.2|12809.8|12805.8|12847.3|12843.3|12808.3|12804.3|10396
1719352800000|2024-06-25 22:00:00|12814.5|12810.5|12812.9|12808.9|12819.2|12815.2|12809.8|12805.8|358
1719356400000|2024-06-25 23:00:00|12811.4|12807.4|12819.2|12815.2|12819.2|12815.2|12809.8|12805.8|400
1719360000000|2024-06-26 00:00:00|12816.1|12812.1|12800.4|12796.4|12822.3|12818.3|12800.4|12796.4|1143
1719363600000|2024-06-26 01:00:00|12803.6|12799.6|12778.6|12774.6|12806.7|12802.7|12766.1|12762.1|3676
1719367200000|2024-06-26 02:00:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12769.2|12765.2|1299
1719370800000|2024-06-26 03:00:00|12775.4|12771.4|12778.6|12774.6|12789.5|12785.5|12775.4|12771.4|1464
1719374400000|2024-06-26 04:00:00|12775.4|12771.4|12778.6|12774.6|12781.7|12777.7|12772.3|12768.3|1095
1719378000000|2024-06-26 05:00:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12772.3|12768.3|749
1719381600000|2024-06-26 06:00:00|12781.7|12777.7|12784.8|12780.8|12787.9|12783.9|12766.1|12762.1|2959
1719385200000|2024-06-26 07:00:00|12787.9|12783.9|12762.9|12758.9|12787.9|12783.9|12759.8|12755.8|4494
1719388800000|2024-06-26 08:00:00|12759.8|12755.8|12759.8|12755.8|12769.2|12765.2|12753.6|12749.6|3953
1719392400000|2024-06-26 09:00:00|12758.3|12754.3|12759.8|12755.8|12766.1|12762.1|12750.4|12746.4|2747
1719396000000|2024-06-26 10:00:00|12756.7|12752.7|12750.4|12746.4|12759.8|12755.8|12747.3|12743.3|2390
1719399600000|2024-06-26 11:00:00|12753.6|12749.6|12722.3|12718.3|12753.6|12749.6|12722.3|12718.3|4594
1719403200000|2024-06-26 12:00:00|12725.4|12721.4|12731.7|12727.7|12741.1|12737.1|12722.3|12718.3|8550
1719406800000|2024-06-26 13:00:00|12728.6|12724.6|12687.9|12683.9|12728.6|12724.6|12672.3|12668.3|15807
1719410400000|2024-06-26 14:00:00|12691.1|12687.1|12662.9|12658.9|12698.9|12694.9|12653.6|12649.6|12729
1719414000000|2024-06-26 15:00:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12656.7|12652.7|7747
1719417600000|2024-06-26 16:00:00|12669.2|12665.2|12675.4|12671.4|12681.7|12677.7|12669.2|12665.2|6633
1719421200000|2024-06-26 17:00:00|12673.9|12669.9|12675.4|12671.4|12694.2|12690.2|12672.3|12668.3|7797
1719424800000|2024-06-26 18:00:00|12672.3|12668.3|12659.8|12655.8|12675.4|12671.4|12653.6|12649.6|10956
1719428400000|2024-06-26 19:00:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12650.4|12646.4|9304
1719432000000|2024-06-26 20:00:00|12662.9|12658.9|12628.6|12624.6|12662.9|12658.9|12628.6|12624.6|8819
1719439200000|2024-06-26 22:00:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|624
1719442800000|2024-06-26 23:00:00|12634.8|12630.8|12619.2|12615.2|12634.8|12630.8|12616.1|12612.1|1329
1719446400000|2024-06-27 00:00:00|12617.6|12613.6|12597.3|12593.3|12619.2|12615.2|12594.2|12590.2|6141
1719450000000|2024-06-27 01:00:00|12600.4|12596.4|12603.6|12599.6|12617.6|12613.6|12591.1|12587.1|7687
1719453600000|2024-06-27 02:00:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|2163
1719457200000|2024-06-27 03:00:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|1208
1719460800000|2024-06-27 04:00:00|12612.9|12608.9|12625.4|12621.4|12625.4|12621.4|12612.9|12608.9|1379
1719464400000|2024-06-27 05:00:00|12622.3|12618.3|12612.9|12608.9|12625.4|12621.4|12606.7|12602.7|1229
1719468000000|2024-06-27 06:00:00|12609.8|12605.8|12619.2|12615.2|12622.3|12618.3|12609.8|12605.8|1968
1719471600000|2024-06-27 07:00:00|12616.1|12612.1|12606.7|12602.7|12622.3|12618.3|12594.2|12590.2|3616
1719475200000|2024-06-27 08:00:00|12603.6|12599.6|12622.3|12618.3|12625.4|12621.4|12597.3|12593.3|4097
1719478800000|2024-06-27 09:00:00|12625.4|12621.4|12616.1|12612.1|12625.4|12621.4|12606.7|12602.7|4689
1719482400000|2024-06-27 10:00:00|12612.9|12608.9|12631.7|12627.7|12634.8|12630.8|12612.9|12608.9|4849
1719486000000|2024-06-27 11:00:00|12634.8|12630.8|12634.8|12630.8|12644.2|12640.2|12619.2|12615.2|5767
1719489600000|2024-06-27 12:00:00|12631.7|12627.7|12681.7|12677.7|12691.1|12687.1|12616.1|12612.1|17212
1719493200000|2024-06-27 13:00:00|12678.6|12674.6|12722.3|12718.3|12725.4|12721.4|12675.4|12671.4|13342
1719496800000|2024-06-27 14:00:00|12719.2|12715.2|12706.7|12702.7|12728.6|12724.6|12700.4|12696.4|15603
1719500400000|2024-06-27 15:00:00|12705.1|12701.1|12700.4|12696.4|12709.8|12705.8|12694.2|12690.2|9168
1719504000000|2024-06-27 16:00:00|12703.6|12699.6|12709.8|12705.8|12712.9|12708.9|12700.4|12696.4|6197
1719507600000|2024-06-27 17:00:00|12708.3|12704.3|12709.8|12705.8|12725.4|12721.4|12706.7|12702.7|9558
1719511200000|2024-06-27 18:00:00|12706.7|12702.7|12700.4|12696.4|12712.9|12708.9|12694.2|12690.2|10402
1719514800000|2024-06-27 19:00:00|12697.3|12693.3|12697.3|12693.3|12703.6|12699.6|12687.9|12683.9|11243
1719518400000|2024-06-27 20:00:00|12694.2|12690.2|12700.4|12696.4|12706.7|12702.7|12694.2|12690.2|7942
1719525600000|2024-06-27 22:00:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|675
1719529200000|2024-06-27 23:00:00|12691.1|12687.1|12697.3|12693.3|12703.6|12699.6|12691.1|12687.1|601
1719532800000|2024-06-28 00:00:00|12700.4|12696.4|12666.1|12662.1|12703.6|12699.6|12666.1|12662.1|1826
1719536400000|2024-06-28 01:00:00|12669.2|12665.2|12620.8|12616.8|12678.6|12674.6|12603.6|12599.6|7190
1719540000000|2024-06-28 02:00:00|12619.2|12615.2|12637.9|12633.9|12650.4|12646.4|12619.2|12615.2|4801
1719543600000|2024-06-28 03:00:00|12636.4|12632.4|12637.9|12633.9|12641.1|12637.1|12631.7|12627.7|1288
1719547200000|2024-06-28 04:00:00|12634.8|12630.8|12647.3|12643.3|12650.4|12646.4|12628.6|12624.6|1305
1719550800000|2024-06-28 05:00:00|12648.9|12644.9|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|1460
1719554400000|2024-06-28 06:00:00|12644.2|12640.2|12672.3|12668.3|12672.3|12668.3|12641.1|12637.1|3220
1719558000000|2024-06-28 07:00:00|12669.2|12665.2|12672.3|12668.3|12687.9|12683.9|12659.8|12655.8|4981
1719561600000|2024-06-28 08:00:00|12673.9|12669.9|12650.4|12646.4|12678.6|12674.6|12644.2|12640.2|4623
1719565200000|2024-06-28 09:00:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12637.9|12633.9|4759
1719568800000|2024-06-28 10:00:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12634.8|12630.8|2546
1719572400000|2024-06-28 11:00:00|12647.3|12643.3|12653.6|12649.6|12662.9|12658.9|12641.1|12637.1|4783
1719576000000|2024-06-28 12:00:00|12656.7|12652.7|12719.2|12715.2|12728.6|12724.6|12614.5|12610.5|18611
1719579600000|2024-06-28 13:00:00|12722.3|12718.3|12691.1|12687.1|12728.6|12724.6|12687.9|12683.9|26015
1719583200000|2024-06-28 14:00:00|12697.3|12693.3|12581.7|12577.7|12703.6|12699.6|12581.7|12577.7|34101
1719586800000|2024-06-28 15:00:00|12578.6|12574.6|12553.6|12549.6|12587.9|12583.9|12541.1|12537.1|21818
1719590400000|2024-06-28 16:00:00|12547.3|12543.3|12528.6|12524.6|12559.8|12555.8|12506.7|12502.7|20095
1719594000000|2024-06-28 17:00:00|12531.7|12527.7|12534.8|12530.8|12541.1|12537.1|12519.2|12515.2|12162
1719597600000|2024-06-28 18:00:00|12531.7|12527.7|12534.8|12530.8|12550.4|12546.4|12531.7|12527.7|11651
1719601200000|2024-06-28 19:00:00|12531.7|12527.7|12456.7|12452.7|12531.7|12527.7|12453.6|12449.6|24914
1719604800000|2024-06-28 20:00:00|12453.6|12449.6|12411.4|12407.4|12453.6|12449.6|12400.4|12396.4|23966
1719784800000|2024-06-30 22:00:00|12384.8|12380.8|12387.9|12383.9|12416.1|12412.1|12362.9|12358.9|3206
1719788400000|2024-06-30 23:00:00|12391.1|12387.1|12375.4|12371.4|12391.1|12387.1|12359.8|12355.8|1800
1719792000000|2024-07-01 00:00:00|12372.3|12368.3|12397.3|12393.3|12397.3|12393.3|12359.8|12355.8|4230
1719795600000|2024-07-01 01:00:00|12400.4|12396.4|12409.8|12405.8|12422.3|12418.3|12397.3|12393.3|3325
1719799200000|2024-07-01 02:00:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12406.7|12402.7|1596
1719802800000|2024-07-01 03:00:00|12417.6|12413.6|12419.2|12415.2|12422.3|12418.3|12406.7|12402.7|1106
1719806400000|2024-07-01 04:00:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|1285
1719810000000|2024-07-01 05:00:00|12422.3|12418.3|12412.9|12408.9|12422.3|12418.3|12406.7|12402.7|1686
1719813600000|2024-07-01 06:00:00|12409.8|12405.8|12411.4|12407.4|12419.2|12415.2|12397.3|12393.3|3742
1719817200000|2024-07-01 07:00:00|12412.9|12408.9|12406.7|12402.7|12419.2|12415.2|12391.1|12387.1|6484
1719820800000|2024-07-01 08:00:00|12409.8|12405.8|12391.1|12387.1|12409.8|12405.8|12381.7|12377.7|7936
1719824400000|2024-07-01 09:00:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12381.7|12377.7|3189
1719828000000|2024-07-01 10:00:00|12386.4|12382.4|12381.7|12377.7|12391.1|12387.1|12378.6|12374.6|3657
1719831600000|2024-07-01 11:00:00|12378.6|12374.6|12394.2|12390.2|12397.3|12393.3|12375.4|12371.4|4481
1719835200000|2024-07-01 12:00:00|12392.6|12388.6|12331.7|12327.7|12392.6|12388.6|12316.1|12312.1|15212
1719838800000|2024-07-01 13:00:00|12328.6|12324.6|12347.3|12343.3|12347.3|12343.3|12294.2|12290.2|17226
1719842400000|2024-07-01 14:00:00|12383.3|12379.3|12234.8|12230.8|12383.3|12379.3|12231.7|12227.7|23639
1719846000000|2024-07-01 15:00:00|12237.9|12233.9|12231.7|12227.7|12259.8|12255.8|12225.4|12221.4|12660
1719849600000|2024-07-01 16:00:00|12234.8|12230.8|12228.6|12224.6|12256.7|12252.7|12228.6|12224.6|8663
1719853200000|2024-07-01 17:00:00|12231.7|12227.7|12234.8|12230.8|12244.2|12240.2|12228.6|12224.6|4944
1719856800000|2024-07-01 18:00:00|12231.7|12227.7|12241.1|12237.1|12250.4|12246.4|12219.2|12215.2|8181
1719860400000|2024-07-01 19:00:00|12244.2|12240.2|12237.9|12233.9|12247.3|12243.3|12234.8|12230.8|8583
1719864000000|2024-07-01 20:00:00|12234.8|12230.8|12275.4|12271.4|12275.4|12271.4|12234.8|12230.8|6734
1719871200000|2024-07-01 22:00:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12269.2|12265.2|454
1719874800000|2024-07-01 23:00:00|12278.6|12274.6|12287.9|12283.9|12291.1|12287.1|12277|12273|1236
1719878400000|2024-07-02 00:00:00|12284.8|12280.8|12294.2|12290.2|12294.2|12290.2|12270.8|12266.8|1836
1719882000000|2024-07-02 01:00:00|12295.8|12291.8|12297.3|12293.3|12303.6|12299.6|12294.2|12290.2|2564
1719885600000|2024-07-02 02:00:00|12300.4|12296.4|12303.6|12299.6|12309.8|12305.8|12300.4|12296.4|1359
1719889200000|2024-07-02 03:00:00|12300.4|12296.4|12303.6|12299.6|12309.8|12305.8|12300.4|12296.4|1644
1719892800000|2024-07-02 04:00:00|12305.1|12301.1|12316.1|12312.1|12322.3|12318.3|12305.1|12301.1|1795
1719896400000|2024-07-02 05:00:00|12319.2|12315.2|12316.1|12312.1|12328.6|12324.6|12314.5|12310.5|1597
1719900000000|2024-07-02 06:00:00|12319.2|12315.2|12316.1|12312.1|12322.3|12318.3|12303.6|12299.6|2994
1719903600000|2024-07-02 07:00:00|12312.9|12308.9|12297.3|12293.3|12314.5|12310.5|12287.9|12283.9|3631
1719907200000|2024-07-02 08:00:00|12297.3|12293.3|12287.9|12283.9|12312.9|12308.9|12281.7|12277.7|5321
1719910800000|2024-07-02 09:00:00|12284.8|12280.8|12281.7|12277.7|12287.9|12283.9|12275.4|12271.4|3550
1719914400000|2024-07-02 10:00:00|12278.6|12274.6|12291.1|12287.1|12300.4|12296.4|12269.2|12265.2|2691
1719918000000|2024-07-02 11:00:00|12289.5|12285.5|12291.1|12287.1|12300.4|12296.4|12278.6|12274.6|3907
1719921600000|2024-07-02 12:00:00|12294.2|12290.2|12319.2|12315.2|12328.6|12324.6|12294.2|12290.2|10281
1719925200000|2024-07-02 13:00:00|12322.3|12318.3|12336.4|12332.4|12359.8|12355.8|12319.2|12315.2|16792
1719928800000|2024-07-02 14:00:00|12337.9|12333.9|12294.2|12290.2|12337.9|12333.9|12275.4|12271.4|20901
1719932400000|2024-07-02 15:00:00|12291.1|12287.1|12278.6|12274.6|12297.3|12293.3|12259.8|12255.8|11618
1719936000000|2024-07-02 16:00:00|12275.4|12271.4|12256.7|12252.7|12278.6|12274.6|12253.6|12249.6|4634
1719939600000|2024-07-02 17:00:00|12253.6|12249.6|12278.6|12274.6|12284.8|12280.8|12253.6|12249.6|8626
1719943200000|2024-07-02 18:00:00|12275.4|12271.4|12309.8|12305.8|12316.1|12312.1|12272.3|12268.3|10257
1719946800000|2024-07-02 19:00:00|12312.9|12308.9|12325.4|12321.4|12334.8|12330.8|12303.6|12299.6|8111
1719950400000|2024-07-02 20:00:00|12328.6|12324.6|12312.9|12308.9|12334.8|12330.8|12309.8|12305.8|7861
1719957600000|2024-07-02 22:00:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12312.9|12308.9|582
1719961200000|2024-07-02 23:00:00|||||||||65
1719964800000|2024-07-03 00:00:00|12331.7|12327.7|12316.1|12312.1|12334.8|12330.8|12316.1|12312.1|1395
1719968400000|2024-07-03 01:00:00|12319.2|12315.2|12337.9|12333.9|12337.9|12333.9|12316.1|12312.1|3043
1719972000000|2024-07-03 02:00:00|12341.1|12337.1|12337.9|12333.9|12347.3|12343.3|12334.8|12330.8|2481
1719975600000|2024-07-03 03:00:00|12334.8|12330.8|12325.4|12321.4|12341.1|12337.1|12323.9|12319.9|1309
1719979200000|2024-07-03 04:00:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12316.1|12312.1|1672
1719982800000|2024-07-03 05:00:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12312.9|12308.9|1769
1719986400000|2024-07-03 06:00:00|12316.1|12312.1|12334.8|12330.8|12334.8|12330.8|12306.7|12302.7|2919
1719990000000|2024-07-03 07:00:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12316.1|12312.1|4619
1719993600000|2024-07-03 08:00:00|12328.6|12324.6|12322.3|12318.3|12331.7|12327.7|12309.8|12305.8|3814
1719997200000|2024-07-03 09:00:00|12325.4|12321.4|12350.4|12346.4|12350.4|12346.4|12319.2|12315.2|3459
1720000800000|2024-07-03 10:00:00|12353.6|12349.6|12350.4|12346.4|12362.9|12358.9|12341.1|12337.1|3627
1720004400000|2024-07-03 11:00:00|12353.6|12349.6|12347.3|12343.3|12353.6|12349.6|12331.7|12327.7|5231
1720008000000|2024-07-03 12:00:00|12348.9|12344.9|12394.2|12390.2|12400.4|12396.4|12337.9|12333.9|16070
1720011600000|2024-07-03 13:00:00|12391.1|12387.1|12405.1|12401.1|12416.1|12412.1|12384.8|12380.8|14143
1720015200000|2024-07-03 14:00:00|12441.1|12437.1|12494.2|12490.2|12503.6|12499.6|12437.9|12433.9|27591
1720018800000|2024-07-03 15:00:00|12491.1|12487.1|12469.2|12465.2|12503.6|12499.6|12469.2|12465.2|13439
1720022400000|2024-07-03 16:00:00|12472.3|12468.3|12494.2|12490.2|12497.3|12493.3|12459.8|12455.8|12872
1720026000000|2024-07-03 17:00:00|12491.1|12487.1|12469.2|12465.2|12494.2|12490.2|12469.2|12465.2|7288
1720029600000|2024-07-03 18:00:00|12466.1|12462.1|12475.4|12471.4|12478.6|12474.6|12466.1|12462.1|1880
1720033200000|2024-07-03 19:00:00|12472.3|12468.3|12466.1|12462.1|12475.4|12471.4|12466.1|12462.1|824
1720036800000|2024-07-03 20:00:00|12462.9|12458.9|12459.8|12455.8|12466.1|12462.1|12459.8|12455.8|810
1720044000000|2024-07-03 22:00:00|12456.7|12452.7|12459.8|12455.8|12466.1|12462.1|12456.7|12452.7|342
1720047600000|2024-07-03 23:00:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12444.2|12440.2|584
1720051200000|2024-07-04 00:00:00|12447.3|12443.3|12466.1|12462.1|12466.1|12462.1|12447.3|12443.3|757
1720054800000|2024-07-04 01:00:00|12469.2|12465.2|12444.2|12440.2|12472.3|12468.3|12444.2|12440.2|691
1720058400000|2024-07-04 02:00:00|12447.3|12443.3|12445.8|12441.8|12450.4|12446.4|12441.1|12437.1|673
1720062000000|2024-07-04 03:00:00|12447.3|12443.3|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|404
1720065600000|2024-07-04 04:00:00|12437.9|12433.9|12428.6|12424.6|12437.9|12433.9|12425.4|12421.4|380
1720069200000|2024-07-04 05:00:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|715
1720072800000|2024-07-04 06:00:00|12425.4|12421.4|12434.8|12430.8|12434.8|12430.8|12422.3|12418.3|1222
1720076400000|2024-07-04 07:00:00|12431.7|12427.7|12450.4|12446.4|12450.4|12446.4|12425.4|12421.4|1372
1720080000000|2024-07-04 08:00:00|12447.3|12443.3|12447.3|12443.3|12456.7|12452.7|12441.1|12437.1|1482
1720083600000|2024-07-04 09:00:00|12445.8|12441.8|12434.8|12430.8|12447.3|12443.3|12428.6|12424.6|1185
1720087200000|2024-07-04 10:00:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12428.6|12424.6|1149
1720090800000|2024-07-04 11:00:00|12436.4|12432.4|12431.7|12427.7|12437.9|12433.9|12428.6|12424.6|687
1720094400000|2024-07-04 12:00:00|12434.8|12430.8|12444.2|12440.2|12444.2|12440.2|12428.6|12424.6|1184
1720098000000|2024-07-04 13:00:00|12441.1|12437.1|12453.6|12449.6|12456.7|12452.7|12441.1|12437.1|1533
1720101600000|2024-07-04 14:00:00|12456.7|12452.7|12444.2|12440.2|12456.7|12452.7|12444.2|12440.2|572
1720105200000|2024-07-04 15:00:00|12441.1|12437.1|12441.1|12437.1|12447.3|12443.3|12437.9|12433.9|1466
1720108800000|2024-07-04 16:00:00|12444.2|12440.2|12437.9|12433.9|12447.3|12443.3|12437.9|12433.9|928
1720130400000|2024-07-04 22:00:00|12434.8|12430.8|12441.1|12437.1|12450.4|12446.4|12434.8|12430.8|569
1720134000000|2024-07-04 23:00:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|228
1720137600000|2024-07-05 00:00:00|12441.1|12437.1|12441.1|12437.1|12450.4|12446.4|12434.8|12430.8|2240
1720141200000|2024-07-05 01:00:00|12437.9|12433.9|12447.3|12443.3|12453.6|12449.6|12437.9|12433.9|1521
1720144800000|2024-07-05 02:00:00|12448.9|12444.9|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|780
1720148400000|2024-07-05 03:00:00|12447.3|12443.3|12459.8|12455.8|12462.9|12458.9|12447.3|12443.3|1216
1720152000000|2024-07-05 04:00:00|12462.9|12458.9|12459.8|12455.8|12466.1|12462.1|12459.8|12455.8|1541
1720155600000|2024-07-05 05:00:00|12461.4|12457.4|12462.9|12458.9|12462.9|12458.9|12453.6|12449.6|1115
1720159200000|2024-07-05 06:00:00|12466.1|12462.1|12469.2|12465.2|12472.3|12468.3|12462.9|12458.9|2241
1720162800000|2024-07-05 07:00:00|12466.1|12462.1|12466.1|12462.1|12475.4|12471.4|12456.7|12452.7|4178
1720166400000|2024-07-05 08:00:00|12469.2|12465.2|12487.9|12483.9|12491.1|12487.1|12466.1|12462.1|4136
1720170000000|2024-07-05 09:00:00|12484.8|12480.8|12491.1|12487.1|12494.2|12490.2|12478.6|12474.6|2473
1720173600000|2024-07-05 10:00:00|12487.9|12483.9|12500.4|12496.4|12509.8|12505.8|12487.9|12483.9|3579
1720177200000|2024-07-05 11:00:00|12503.6|12499.6|12512.9|12508.9|12519.2|12515.2|12500.4|12496.4|6663
1720180800000|2024-07-05 12:00:00|12516.1|12512.1|12525.4|12521.4|12616.1|12612.1|12397.3|12393.3|22591
1720184400000|2024-07-05 13:00:00|12523.9|12519.9|12516.1|12512.1|12562.9|12558.9|12503.6|12499.6|16375
1720188000000|2024-07-05 14:00:00|12512.9|12508.9|12562.9|12558.9|12566.1|12562.1|12500.4|12496.4|11786
1720191600000|2024-07-05 15:00:00|12566.1|12562.1|12591.1|12587.1|12612.9|12608.9|12562.9|12558.9|10521
1720195200000|2024-07-05 16:00:00|12587.9|12583.9|12584.8|12580.8|12594.2|12590.2|12578.6|12574.6|6090
1720198800000|2024-07-05 17:00:00|12581.7|12577.7|12581.7|12577.7|12600.4|12596.4|12581.7|12577.7|2633
1720202400000|2024-07-05 18:00:00|12584.8|12580.8|12600.4|12596.4|12600.4|12596.4|12575.4|12571.4|6454
1720206000000|2024-07-05 19:00:00|12597.3|12593.3|12587.9|12583.9|12600.4|12596.4|12584.8|12580.8|6312
1720209600000|2024-07-05 20:00:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12575.4|12571.4|3480
1720389600000|2024-07-07 22:00:00|12575.4|12571.4|12556.7|12552.7|12587.9|12583.9|12553.6|12549.6|1611
1720393200000|2024-07-07 23:00:00|12559.8|12555.8|12556.7|12552.7|12566.1|12562.1|12553.6|12549.6|772
1720396800000|2024-07-08 00:00:00|12555.1|12551.1|12531.7|12527.7|12558.3|12554.3|12531.7|12527.7|2565
1720400400000|2024-07-08 01:00:00|12534.8|12530.8|12547.3|12543.3|12550.4|12546.4|12522.3|12518.3|1723
1720404000000|2024-07-08 02:00:00|12544.2|12540.2|12550.4|12546.4|12559.8|12555.8|12541.1|12537.1|3570
1720407600000|2024-07-08 03:00:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|934
1720411200000|2024-07-08 04:00:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12547.3|12543.3|981
1720414800000|2024-07-08 05:00:00|12548.9|12544.9|12537.9|12533.9|12550.4|12546.4|12534.8|12530.8|1158
1720418400000|2024-07-08 06:00:00|12536.4|12532.4|12528.6|12524.6|12562.9|12558.9|12528.6|12524.6|4212
1720422000000|2024-07-08 07:00:00|12531.7|12527.7|12544.2|12540.2|12569.2|12565.2|12525.4|12521.4|4876
1720425600000|2024-07-08 08:00:00|12547.3|12543.3|12528.6|12524.6|12547.3|12543.3|12528.6|12524.6|3621
1720429200000|2024-07-08 09:00:00|12531.7|12527.7|12516.1|12512.1|12534.8|12530.8|12509.8|12505.8|2236
1720432800000|2024-07-08 10:00:00|12519.2|12515.2|12547.3|12543.3|12547.3|12543.3|12516.1|12512.1|1940
1720436400000|2024-07-08 11:00:00|12544.2|12540.2|12534.8|12530.8|12547.3|12543.3|12525.4|12521.4|2572
1720440000000|2024-07-08 12:00:00|12531.7|12527.7|12600.4|12596.4|12619.2|12615.2|12522.3|12518.3|11361
1720443600000|2024-07-08 13:00:00|12603.6|12599.6|12581.7|12577.7|12619.2|12615.2|12544.2|12540.2|12507
1720447200000|2024-07-08 14:00:00|12578.6|12574.6|12581.7|12577.7|12600.4|12596.4|12572.3|12568.3|11019
1720450800000|2024-07-08 15:00:00|12584.8|12580.8|12587.9|12583.9|12594.2|12590.2|12575.4|12571.4|6088
1720454400000|2024-07-08 16:00:00|12584.8|12580.8|12600.4|12596.4|12606.7|12602.7|12581.7|12577.7|4038
1720458000000|2024-07-08 17:00:00|12603.6|12599.6|12612.9|12608.9|12622.3|12618.3|12597.3|12593.3|5434
1720461600000|2024-07-08 18:00:00|12609.8|12605.8|12622.3|12618.3|12622.3|12618.3|12603.6|12599.6|5999
1720465200000|2024-07-08 19:00:00|12619.2|12615.2|12609.8|12605.8|12628.6|12624.6|12606.7|12602.7|6551
1720468800000|2024-07-08 20:00:00|12612.9|12608.9|12603.6|12599.6|12616.1|12612.1|12600.4|12596.4|4757
1720476000000|2024-07-08 22:00:00|12602|12598|12609.8|12605.8|12609.8|12605.8|12602|12598|176
1720479600000|2024-07-08 23:00:00|12606.7|12602.7|12603.6|12599.6|12612.9|12608.9|12603.6|12599.6|443
1720483200000|2024-07-09 00:00:00|12606.7|12602.7|12606.7|12602.7|12612.9|12608.9|12594.2|12590.2|1487
1720486800000|2024-07-09 01:00:00|12603.6|12599.6|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|1096
1720490400000|2024-07-09 02:00:00|12600.4|12596.4|12609.8|12605.8|12612.9|12608.9|12600.4|12596.4|1178
1720494000000|2024-07-09 03:00:00|12612.9|12608.9|12600.4|12596.4|12616.1|12612.1|12600.4|12596.4|1166
1720497600000|2024-07-09 04:00:00|12597.3|12593.3|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|1000
1720501200000|2024-07-09 05:00:00|12598.9|12594.9|12597.3|12593.3|12600.4|12596.4|12591.1|12587.1|710
1720504800000|2024-07-09 06:00:00|12594.2|12590.2|12575.4|12571.4|12600.4|12596.4|12572.3|12568.3|2837
1720508400000|2024-07-09 07:00:00|12578.6|12574.6|12575.4|12571.4|12594.2|12590.2|12569.2|12565.2|3648
1720512000000|2024-07-09 08:00:00|12573.9|12569.9|12581.7|12577.7|12591.1|12587.1|12573.9|12569.9|2845
1720515600000|2024-07-09 09:00:00|12578.6|12574.6|12587.9|12583.9|12594.2|12590.2|12575.4|12571.4|2779
1720519200000|2024-07-09 10:00:00|12584.8|12580.8|12575.4|12571.4|12587.9|12583.9|12572.3|12568.3|2186
1720522800000|2024-07-09 11:00:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12556.7|12552.7|4169
1720526400000|2024-07-09 12:00:00|12566.1|12562.1|12575.4|12571.4|12584.8|12580.8|12559.8|12555.8|7555
1720530000000|2024-07-09 13:00:00|12578.6|12574.6|12581.7|12577.7|12591.1|12587.1|12559.8|12555.8|11140
1720533600000|2024-07-09 14:00:00|12584.8|12580.8|12516.1|12512.1|12600.4|12596.4|12516.1|12512.1|14898
1720537200000|2024-07-09 15:00:00|12519.2|12515.2|12509.8|12505.8|12531.7|12527.7|12487.9|12483.9|12065
1720540800000|2024-07-09 16:00:00|12512.9|12508.9|12512.9|12508.9|12531.7|12527.7|12506.7|12502.7|8043
1720544400000|2024-07-09 17:00:00|12516.1|12512.1|12541.1|12537.1|12544.2|12540.2|12509.8|12505.8|6948
1720548000000|2024-07-09 18:00:00|12544.2|12540.2|12541.1|12537.1|12556.7|12552.7|12531.7|12527.7|7105
1720551600000|2024-07-09 19:00:00|12544.2|12540.2|12550.4|12546.4|12556.7|12552.7|12537.9|12533.9|7874
1720555200000|2024-07-09 20:00:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|5564
1720562400000|2024-07-09 22:00:00|12548.9|12544.9|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|279
1720566000000|2024-07-09 23:00:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|288
1720569600000|2024-07-10 00:00:00|12553.6|12549.6|12541.1|12537.1|12559.8|12555.8|12537.9|12533.9|1508
1720573200000|2024-07-10 01:00:00|12542.6|12538.6|12522.3|12518.3|12547.3|12543.3|12522.3|12518.3|1693
1720576800000|2024-07-10 02:00:00|12525.4|12521.4|12534.8|12530.8|12534.8|12530.8|12522.3|12518.3|916
1720580400000|2024-07-10 03:00:00|12537.9|12533.9|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|1179
1720584000000|2024-07-10 04:00:00|12534.8|12530.8|12544.2|12540.2|12544.2|12540.2|12531.7|12527.7|1308
1720587600000|2024-07-10 05:00:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|948
1720591200000|2024-07-10 06:00:00|12550.4|12546.4|12562.9|12558.9|12566.1|12562.1|12550.4|12546.4|2412
1720594800000|2024-07-10 07:00:00|12566.1|12562.1|12581.7|12577.7|12597.3|12593.3|12562.9|12558.9|4535
1720598400000|2024-07-10 08:00:00|12578.6|12574.6|12578.6|12574.6|12587.9|12583.9|12572.3|12568.3|3120
1720602000000|2024-07-10 09:00:00|12577|12573|12587.9|12583.9|12591.1|12587.1|12572.3|12568.3|3291
1720605600000|2024-07-10 10:00:00|12591.1|12587.1|12603.6|12599.6|12612.9|12608.9|12587.9|12583.9|3601
1720609200000|2024-07-10 11:00:00|12606.7|12602.7|12606.7|12602.7|12612.9|12608.9|12594.2|12590.2|3382
1720612800000|2024-07-10 12:00:00|12609.8|12605.8|12584.8|12580.8|12609.8|12605.8|12572.3|12568.3|6371
1720616400000|2024-07-10 13:00:00|12587.9|12583.9|12550.4|12546.4|12587.9|12583.9|12544.2|12540.2|12595
1720620000000|2024-07-10 14:00:00|12553.6|12549.6|12547.3|12543.3|12578.6|12574.6|12544.2|12540.2|11013
1720623600000|2024-07-10 15:00:00|12544.2|12540.2|12559.8|12555.8|12559.8|12555.8|12537.9|12533.9|8786
1720627200000|2024-07-10 16:00:00|12556.7|12552.7|12572.3|12568.3|12584.8|12580.8|12556.7|12552.7|9015
1720630800000|2024-07-10 17:00:00|12573.9|12569.9|12575.4|12571.4|12594.2|12590.2|12556.7|12552.7|7988
1720634400000|2024-07-10 18:00:00|12572.3|12568.3|12587.9|12583.9|12591.1|12587.1|12566.1|12562.1|6384
1720638000000|2024-07-10 19:00:00|12584.8|12580.8|12584.8|12580.8|12594.2|12590.2|12572.3|12568.3|12082
1720641600000|2024-07-10 20:00:00|12587.9|12583.9|12575.4|12571.4|12594.2|12590.2|12572.3|12568.3|10418
1720648800000|2024-07-10 22:00:00|12578.6|12574.6|12584.8|12580.8|12587.9|12583.9|12578.6|12574.6|425
1720652400000|2024-07-10 23:00:00|12581.7|12577.7|12575.4|12571.4|12587.9|12583.9|12566.1|12562.1|1636
1720656000000|2024-07-11 00:00:00|12578.6|12574.6|12569.2|12565.2|12584.8|12580.8|12562.9|12558.9|1272
1720659600000|2024-07-11 01:00:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|1117
1720663200000|2024-07-11 02:00:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|1367
1720666800000|2024-07-11 03:00:00|12569.2|12565.2|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|1157
1720670400000|2024-07-11 04:00:00|12566.1|12562.1|12572.3|12568.3|12572.3|12568.3|12562.9|12558.9|445
1720674000000|2024-07-11 05:00:00|12575.4|12571.4|12558.3|12554.3|12575.4|12571.4|12556.7|12552.7|1685
1720677600000|2024-07-11 06:00:00|12556.7|12552.7|12572.3|12568.3|12581.7|12577.7|12550.4|12546.4|2761
1720681200000|2024-07-11 07:00:00|12573.9|12569.9|12569.2|12565.2|12575.4|12571.4|12559.8|12555.8|3547
1720684800000|2024-07-11 08:00:00|12570.8|12566.8|12581.7|12577.7|12587.9|12583.9|12569.2|12565.2|4666
1720688400000|2024-07-11 09:00:00|12584.8|12580.8|12597.3|12593.3|12603.6|12599.6|12581.7|12577.7|3579
1720692000000|2024-07-11 10:00:00|12595.8|12591.8|12578.6|12574.6|12597.3|12593.3|12578.6|12574.6|3978
1720695600000|2024-07-11 11:00:00|12581.7|12577.7|12569.2|12565.2|12591.1|12587.1|12562.9|12558.9|6076
1720699200000|2024-07-11 12:00:00|12566.1|12562.1|12697.3|12693.3|12744.2|12740.2|12559.8|12555.8|28645
1720702800000|2024-07-11 13:00:00|12700.4|12696.4|12784.8|12780.8|12787.9|12783.9|12697.3|12693.3|35191
1720706400000|2024-07-11 14:00:00|12781.7|12777.7|12762.9|12758.9|12800.4|12796.4|12737.9|12733.9|22390
1720710000000|2024-07-11 15:00:00|12766.1|12762.1|12769.2|12765.2|12778.6|12774.6|12747.3|12743.3|13657
1720713600000|2024-07-11 16:00:00|12772.3|12768.3|12773.9|12769.9|12778.6|12774.6|12756.7|12752.7|10925
1720717200000|2024-07-11 17:00:00|12772.3|12768.3|12719.2|12715.2|12772.3|12768.3|12706.7|12702.7|16635
1720720800000|2024-07-11 18:00:00|12722.3|12718.3|12731.7|12727.7|12731.7|12727.7|12716.1|12712.1|9537
1720724400000|2024-07-11 19:00:00|12734.8|12730.8|12712.9|12708.9|12734.8|12730.8|12703.6|12699.6|11559
1720728000000|2024-07-11 20:00:00|12709.8|12705.8|12694.2|12690.2|12712.9|12708.9|12691.1|12687.1|8026
1720735200000|2024-07-11 22:00:00|12700.4|12696.4|12706.7|12702.7|12709.8|12705.8|12700.4|12696.4|845
1720738800000|2024-07-11 23:00:00|12703.6|12699.6|12700.4|12696.4|12722.3|12718.3|12697.3|12693.3|2578
1720742400000|2024-07-12 00:00:00|12703.6|12699.6|12681.7|12677.7|12706.7|12702.7|12681.7|12677.7|2154
1720746000000|2024-07-12 01:00:00|12678.6|12674.6|12669.2|12665.2|12681.7|12677.7|12669.2|12665.2|1714
1720749600000|2024-07-12 02:00:00|12672.3|12668.3|12678.6|12674.6|12681.7|12677.7|12666.1|12662.1|1226
1720753200000|2024-07-12 03:00:00|12681.7|12677.7|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|1719
1720756800000|2024-07-12 04:00:00|12678.6|12674.6|12694.2|12690.2|12697.3|12693.3|12675.4|12671.4|1501
1720760400000|2024-07-12 05:00:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12694.2|12690.2|2024
1720764000000|2024-07-12 06:00:00|12703.6|12699.6|12697.3|12693.3|12712.9|12708.9|12694.2|12690.2|2365
1720767600000|2024-07-12 07:00:00|12700.4|12696.4|12675.4|12671.4|12706.7|12702.7|12675.4|12671.4|4489
1720771200000|2024-07-12 08:00:00|12672.3|12668.3|12675.4|12671.4|12687.9|12683.9|12662.9|12658.9|4579
1720774800000|2024-07-12 09:00:00|12677|12673|12659.8|12655.8|12678.6|12674.6|12656.7|12652.7|2882
1720778400000|2024-07-12 10:00:00|12661.4|12657.4|12672.3|12668.3|12672.3|12668.3|12653.6|12649.6|3746
1720782000000|2024-07-12 11:00:00|12675.4|12671.4|12678.6|12674.6|12687.9|12683.9|12669.2|12665.2|4502
1720785600000|2024-07-12 12:00:00|12681.7|12677.7|12697.3|12693.3|12712.9|12708.9|12637.9|12633.9|19611
1720789200000|2024-07-12 13:00:00|12700.4|12696.4|12712.9|12708.9|12719.2|12715.2|12681.7|12677.7|14088
1720792800000|2024-07-12 14:00:00|12725.4|12721.4|12697.3|12693.3|12725.4|12721.4|12694.2|12690.2|13383
1720796400000|2024-07-12 15:00:00|12694.2|12690.2|12722.3|12718.3|12722.3|12718.3|12694.2|12690.2|9639
1720800000000|2024-07-12 16:00:00|12719.2|12715.2|12716.1|12712.1|12731.7|12727.7|12712.9|12708.9|7230
1720803600000|2024-07-12 17:00:00|12719.2|12715.2|12734.8|12730.8|12737.9|12733.9|12716.1|12712.1|4525
1720807200000|2024-07-12 18:00:00|12737.9|12733.9|12737.9|12733.9|12744.2|12740.2|12728.6|12724.6|5591
1720810800000|2024-07-12 19:00:00|12741.1|12737.1|12756.7|12752.7|12759.8|12755.8|12737.9|12733.9|9585
1720814400000|2024-07-12 20:00:00|12753.6|12749.6|12744.2|12740.2|12756.7|12752.7|12734.8|12730.8|6413
1720994400000|2024-07-14 22:00:00|12653.6|12649.6|12612.9|12608.9|12653.6|12649.6|12575.4|12571.4|6040
1720998000000|2024-07-14 23:00:00|12611.4|12607.4|12600.4|12596.4|12612.9|12608.9|12591.1|12587.1|1602
1721001600000|2024-07-15 00:00:00|12603.6|12599.6|12609.8|12605.8|12622.3|12618.3|12600.4|12596.4|2291
1721005200000|2024-07-15 01:00:00|12612.9|12608.9|12597.3|12593.3|12612.9|12608.9|12597.3|12593.3|2300
1721008800000|2024-07-15 02:00:00|12600.4|12596.4|12600.4|12596.4|12609.8|12605.8|12597.3|12593.3|864
1721012400000|2024-07-15 03:00:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|837
1721016000000|2024-07-15 04:00:00|12609.8|12605.8|12612.9|12608.9|12619.2|12615.2|12608.3|12604.3|1426
1721019600000|2024-07-15 05:00:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|878
1721023200000|2024-07-15 06:00:00|12616.1|12612.1|12641.1|12637.1|12644.2|12640.2|12609.8|12605.8|4139
1721026800000|2024-07-15 07:00:00|12644.2|12640.2|12656.7|12652.7|12662.9|12658.9|12644.2|12640.2|4915
1721030400000|2024-07-15 08:00:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12650.4|12646.4|6302
1721034000000|2024-07-15 09:00:00|12662.9|12658.9|12631.7|12627.7|12672.3|12668.3|12631.7|12627.7|5742
1721037600000|2024-07-15 10:00:00|12634.8|12630.8|12622.3|12618.3|12637.9|12633.9|12606.7|12602.7|4342
1721041200000|2024-07-15 11:00:00|12619.2|12615.2|12575.4|12571.4|12625.4|12621.4|12566.1|12562.1|8528
1721044800000|2024-07-15 12:00:00|12572.3|12568.3|12600.4|12596.4|12612.9|12608.9|12572.3|12568.3|12140
1721048400000|2024-07-15 13:00:00|12597.3|12593.3|12612.9|12608.9|12647.3|12643.3|12597.3|12593.3|22872
1721052000000|2024-07-15 14:00:00|12616.1|12612.1|12647.3|12643.3|12647.3|12643.3|12603.6|12599.6|13135
1721055600000|2024-07-15 15:00:00|12645.8|12641.8|12644.2|12640.2|12653.6|12649.6|12634.8|12630.8|9166
1721059200000|2024-07-15 16:00:00|12641.1|12637.1|12628.6|12624.6|12672.3|12668.3|12625.4|12621.4|8976
1721062800000|2024-07-15 17:00:00|12625.4|12621.4|12609.8|12605.8|12628.6|12624.6|12600.4|12596.4|7448
1721066400000|2024-07-15 18:00:00|12608.3|12604.3|12616.1|12612.1|12622.3|12618.3|12606.7|12602.7|6162
1721070000000|2024-07-15 19:00:00|12612.9|12608.9|12612.9|12608.9|12622.3|12618.3|12600.4|12596.4|12770
1721073600000|2024-07-15 20:00:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12600.4|12596.4|6408
1721080800000|2024-07-15 22:00:00|12609.8|12605.8|12625.4|12621.4|12625.4|12621.4|12609.8|12605.8|423
1721084400000|2024-07-15 23:00:00|12623.9|12619.9|12631.7|12627.7|12637.9|12633.9|12616.1|12612.1|831
1721088000000|2024-07-16 00:00:00|12628.6|12624.6|12647.3|12643.3|12650.4|12646.4|12628.6|12624.6|1382
1721091600000|2024-07-16 01:00:00|12644.2|12640.2|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|1171
1721095200000|2024-07-16 02:00:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|769
1721098800000|2024-07-16 03:00:00|12641.1|12637.1|12650.4|12646.4|12653.6|12649.6|12641.1|12637.1|1486
1721102400000|2024-07-16 04:00:00|12647.3|12643.3|12659.8|12655.8|12662.9|12658.9|12644.2|12640.2|1356
1721106000000|2024-07-16 05:00:00|12656.7|12652.7|12666.1|12662.1|12669.2|12665.2|12653.6|12649.6|1196
1721109600000|2024-07-16 06:00:00|12669.2|12665.2|12675.4|12671.4|12681.7|12677.7|12666.1|12662.1|5334
1721113200000|2024-07-16 07:00:00|12678.6|12674.6|12709.8|12705.8|12716.1|12712.1|12675.4|12671.4|4818
1721116800000|2024-07-16 08:00:00|12712.9|12708.9|12719.2|12715.2|12725.4|12721.4|12703.6|12699.6|3946
1721120400000|2024-07-16 09:00:00|12722.3|12718.3|12712.9|12708.9|12722.3|12718.3|12709.8|12705.8|3855
1721124000000|2024-07-16 10:00:00|12709.8|12705.8|12703.6|12699.6|12716.1|12712.1|12703.6|12699.6|4049
1721127600000|2024-07-16 11:00:00|12706.7|12702.7|12719.2|12715.2|12725.4|12721.4|12706.7|12702.7|5140
1721131200000|2024-07-16 12:00:00|12716.1|12712.1|12678.6|12674.6|12728.6|12724.6|12644.2|12640.2|20481
1721134800000|2024-07-16 13:00:00|12675.4|12671.4|12691.1|12687.1|12719.2|12715.2|12670.8|12666.8|14155
1721138400000|2024-07-16 14:00:00|12687.9|12683.9|12703.6|12699.6|12712.9|12708.9|12681.7|12677.7|8671
1721142000000|2024-07-16 15:00:00|12706.7|12702.7|12747.3|12743.3|12759.8|12755.8|12706.7|12702.7|11038
1721145600000|2024-07-16 16:00:00|12744.2|12740.2|12744.2|12740.2|12753.6|12749.6|12734.8|12730.8|6799
1721149200000|2024-07-16 17:00:00|12747.3|12743.3|12775.4|12771.4|12775.4|12771.4|12737.9|12733.9|7551
1721152800000|2024-07-16 18:00:00|12772.3|12768.3|12791.1|12787.1|12797.3|12793.3|12772.3|12768.3|8572
1721156400000|2024-07-16 19:00:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12778.6|12774.6|11546
1721160000000|2024-07-16 20:00:00|12784.8|12780.8|12787.9|12783.9|12800.4|12796.4|12775.4|12771.4|7091
1721167200000|2024-07-16 22:00:00|12791.1|12787.1|12791.1|12787.1|12794.2|12790.2|12784.8|12780.8|539
1721170800000|2024-07-16 23:00:00|12787.9|12783.9|12791.1|12787.1|12797.3|12793.3|12784.8|12780.8|466
1721174400000|2024-07-17 00:00:00|12787.9|12783.9|12775.4|12771.4|12791.1|12787.1|12769.2|12765.2|2285
1721178000000|2024-07-17 01:00:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12759.8|12755.8|1860
1721181600000|2024-07-17 02:00:00|12769.2|12765.2|12781.7|12777.7|12784.8|12780.8|12769.2|12765.2|1210
1721185200000|2024-07-17 03:00:00|12784.8|12780.8|12775.4|12771.4|12784.8|12780.8|12775.4|12771.4|931
1721188800000|2024-07-17 04:00:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|927
1721192400000|2024-07-17 05:00:00|12783.3|12779.3|12775.4|12771.4|12783.3|12779.3|12772.3|12768.3|968
1721196000000|2024-07-17 06:00:00|12781.7|12777.7|12759.8|12755.8|12781.7|12777.7|12753.6|12749.6|2560
1721199600000|2024-07-17 07:00:00|12761.4|12757.4|12769.2|12765.2|12778.6|12774.6|12759.8|12755.8|3694
1721203200000|2024-07-17 08:00:00|12770.8|12766.8|12797.3|12793.3|12797.3|12793.3|12770.8|12766.8|4937
1721206800000|2024-07-17 09:00:00|12800.4|12796.4|12787.9|12783.9|12809.8|12805.8|12781.7|12777.7|5139
1721210400000|2024-07-17 10:00:00|12784.8|12780.8|12775.4|12771.4|12787.9|12783.9|12770.8|12766.8|4523
1721214000000|2024-07-17 11:00:00|12772.3|12768.3|12775.4|12771.4|12787.9|12783.9|12769.2|12765.2|5239
1721217600000|2024-07-17 12:00:00|12778.6|12774.6|12753.6|12749.6|12784.8|12780.8|12750.4|12746.4|9657
1721221200000|2024-07-17 13:00:00|12756.7|12752.7|12762.9|12758.9|12781.7|12777.7|12747.3|12743.3|11502
1721224800000|2024-07-17 14:00:00|12759.8|12755.8|12747.3|12743.3|12766.1|12762.1|12722.3|12718.3|11693
1721228400000|2024-07-17 15:00:00|12744.2|12740.2|12781.7|12777.7|12800.4|12796.4|12741.1|12737.1|10480
1721232000000|2024-07-17 16:00:00|12784.8|12780.8|12797.3|12793.3|12812.9|12808.9|12781.7|12777.7|9101
1721235600000|2024-07-17 17:00:00|12798.9|12794.9|12787.9|12783.9|12812.9|12808.9|12775.4|12771.4|8193
1721239200000|2024-07-17 18:00:00|12791.1|12787.1|12816.1|12812.1|12816.1|12812.1|12791.1|12787.1|9008
1721242800000|2024-07-17 19:00:00|12819.2|12815.2|12794.2|12790.2|12819.2|12815.2|12787.9|12783.9|12095
1721246400000|2024-07-17 20:00:00|12797.3|12793.3|12781.7|12777.7|12809.8|12805.8|12775.4|12771.4|9552
1721253600000|2024-07-17 22:00:00|12778.6|12774.6|12766.1|12762.1|12781.7|12777.7|12766.1|12762.1|805
1721257200000|2024-07-17 23:00:00|12769.2|12765.2|12775.4|12771.4|12781.7|12777.7|12766.1|12762.1|878
1721260800000|2024-07-18 00:00:00|12778.6|12774.6|12759.8|12755.8|12778.6|12774.6|12756.7|12752.7|1625
1721264400000|2024-07-18 01:00:00|12762.9|12758.9|12750.4|12746.4|12762.9|12758.9|12744.2|12740.2|1567
1721268000000|2024-07-18 02:00:00|12747.3|12743.3|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|769
1721271600000|2024-07-18 03:00:00|12752|12748|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|923
1721275200000|2024-07-18 04:00:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|1132
1721278800000|2024-07-18 05:00:00|12753.6|12749.6|12759.8|12755.8|12759.8|12755.8|12747.3|12743.3|1378
1721282400000|2024-07-18 06:00:00|12756.7|12752.7|12762.9|12758.9|12767.6|12763.6|12753.6|12749.6|1949
1721286000000|2024-07-18 07:00:00|12766.1|12762.1|12737.9|12733.9|12769.2|12765.2|12737.9|12733.9|3859
1721289600000|2024-07-18 08:00:00|12741.1|12737.1|12725.4|12721.4|12744.2|12740.2|12722.3|12718.3|3923
1721293200000|2024-07-18 09:00:00|12722.3|12718.3|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|2727
1721296800000|2024-07-18 10:00:00|12725.4|12721.4|12728.6|12724.6|12734.8|12730.8|12722.3|12718.3|2643
1721300400000|2024-07-18 11:00:00|12725.4|12721.4|12728.6|12724.6|12734.8|12730.8|12722.3|12718.3|4447
1721304000000|2024-07-18 12:00:00|12731.7|12727.7|12722.3|12718.3|12764.5|12760.5|12712.9|12708.9|13478
1721307600000|2024-07-18 13:00:00|12720.8|12716.8|12766.1|12762.1|12769.2|12765.2|12709.8|12705.8|12312
1721311200000|2024-07-18 14:00:00|12762.9|12758.9|12756.7|12752.7|12781.7|12777.7|12741.1|12737.1|12597
1721314800000|2024-07-18 15:00:00|12753.6|12749.6|12734.8|12730.8|12769.2|12765.2|12731.7|12727.7|9031
1721318400000|2024-07-18 16:00:00|12731.7|12727.7|12722.3|12718.3|12741.1|12737.1|12719.2|12715.2|7249
1721322000000|2024-07-18 17:00:00|12719.2|12715.2|12722.3|12718.3|12731.7|12727.7|12703.6|12699.6|6862
1721325600000|2024-07-18 18:00:00|12725.4|12721.4|12709.8|12705.8|12731.7|12727.7|12706.7|12702.7|6046
1721329200000|2024-07-18 19:00:00|12706.7|12702.7|12697.3|12693.3|12706.7|12702.7|12678.6|12674.6|10577
1721332800000|2024-07-18 20:00:00|12694.2|12690.2|12678.6|12674.6|12694.2|12690.2|12675.4|12671.4|6644
1721340000000|2024-07-18 22:00:00|12686.4|12682.4|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|335
1721343600000|2024-07-18 23:00:00|12686.4|12682.4|12697.3|12693.3|12697.3|12693.3|12684.8|12680.8|1017
1721347200000|2024-07-19 00:00:00|12694.2|12690.2|12706.7|12702.7|12722.3|12718.3|12691.1|12687.1|2285
1721350800000|2024-07-19 01:00:00|12709.8|12705.8|12687.9|12683.9|12712.9|12708.9|12684.8|12680.8|1835
1721354400000|2024-07-19 02:00:00|12691.1|12687.1|12662.9|12658.9|12691.1|12687.1|12653.6|12649.6|3772
1721358000000|2024-07-19 03:00:00|12666.1|12662.1|12675.4|12671.4|12675.4|12671.4|12662.9|12658.9|1965
1721361600000|2024-07-19 04:00:00|12672.3|12668.3|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|1025
1721365200000|2024-07-19 05:00:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|878
1721368800000|2024-07-19 06:00:00|12678.6|12674.6|12706.7|12702.7|12716.1|12712.1|12669.2|12665.2|2903
1721372400000|2024-07-19 07:00:00|12709.8|12705.8|12684.8|12680.8|12712.9|12708.9|12666.1|12662.1|4585
1721376000000|2024-07-19 08:00:00|12681.7|12677.7|12687.9|12683.9|12691.1|12687.1|12675.4|12671.4|2213
1721379600000|2024-07-19 09:00:00|12691.1|12687.1|12681.7|12677.7|12706.7|12702.7|12675.4|12671.4|3164
1721383200000|2024-07-19 10:00:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12656.7|12652.7|3310
1721386800000|2024-07-19 11:00:00|12672.3|12668.3|12667.6|12663.6|12681.7|12677.7|12666.1|12662.1|3794
1721390400000|2024-07-19 12:00:00|12666.1|12662.1|12606.7|12602.7|12672.3|12668.3|12603.6|12599.6|10715
1721394000000|2024-07-19 13:00:00|12609.8|12605.8|12606.7|12602.7|12637.9|12633.9|12594.2|12590.2|11063
1721397600000|2024-07-19 14:00:00|12603.6|12599.6|12634.8|12630.8|12641.1|12637.1|12597.3|12593.3|8680
1721401200000|2024-07-19 15:00:00|12636.4|12632.4|12622.3|12618.3|12644.2|12640.2|12612.9|12608.9|7898
1721404800000|2024-07-19 16:00:00|12625.4|12621.4|12619.2|12615.2|12631.7|12627.7|12619.2|12615.2|4275
1721408400000|2024-07-19 17:00:00|12622.3|12618.3|12625.4|12621.4|12631.7|12627.7|12619.2|12615.2|5139
1721412000000|2024-07-19 18:00:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12609.8|12605.8|5088
1721415600000|2024-07-19 19:00:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12606.7|12602.7|9165
1721419200000|2024-07-19 20:00:00|12612.9|12608.9|12619.2|12615.2|12625.4|12621.4|12612.9|12608.9|3299
1721599200000|2024-07-21 22:00:00|12644.2|12640.2|12672.3|12668.3|12673.9|12669.9|12634.8|12630.8|2338
1721602800000|2024-07-21 23:00:00|12670.8|12666.8|12678.6|12674.6|12678.6|12674.6|12669.2|12665.2|685
1721606400000|2024-07-22 00:00:00|12677|12673|12662.9|12658.9|12680.1|12676.1|12662.9|12658.9|1993
1721610000000|2024-07-22 01:00:00|12664.5|12660.5|12647.3|12643.3|12666.1|12662.1|12644.2|12640.2|1319
1721613600000|2024-07-22 02:00:00|12650.4|12646.4|12647.3|12643.3|12656.7|12652.7|12644.2|12640.2|760
1721617200000|2024-07-22 03:00:00|12650.4|12646.4|12656.7|12652.7|12659.8|12655.8|12647.3|12643.3|630
1721620800000|2024-07-22 04:00:00|12659.8|12655.8|12650.4|12646.4|12662.9|12658.9|12647.3|12643.3|782
1721624400000|2024-07-22 05:00:00|12647.3|12643.3|12666.1|12662.1|12666.1|12662.1|12647.3|12643.3|1447
1721628000000|2024-07-22 06:00:00|12667.6|12663.6|12681.7|12677.7|12687.9|12683.9|12659.8|12655.8|3164
1721631600000|2024-07-22 07:00:00|12684.8|12680.8|12687.9|12683.9|12709.8|12705.8|12678.6|12674.6|5288
1721635200000|2024-07-22 08:00:00|12684.8|12680.8|12656.7|12652.7|12694.2|12690.2|12656.7|12652.7|4408
1721638800000|2024-07-22 09:00:00|12655.1|12651.1|12647.3|12643.3|12655.1|12651.1|12634.8|12630.8|4522
1721642400000|2024-07-22 10:00:00|12650.4|12646.4|12666.1|12662.1|12669.2|12665.2|12650.4|12646.4|2431
1721646000000|2024-07-22 11:00:00|12669.2|12665.2|12666.1|12662.1|12681.7|12677.7|12659.8|12655.8|4932
1721649600000|2024-07-22 12:00:00|12662.9|12658.9|12687.9|12683.9|12697.3|12693.3|12661.4|12657.4|9224
1721653200000|2024-07-22 13:00:00|12684.8|12680.8|12678.6|12674.6|12694.2|12690.2|12666.1|12662.1|8606
1721656800000|2024-07-22 14:00:00|12680.1|12676.1|12666.1|12662.1|12694.2|12690.2|12666.1|12662.1|9734
1721660400000|2024-07-22 15:00:00|12669.2|12665.2|12556.7|12552.7|12672.3|12668.3|12537.9|12533.9|20882
1721664000000|2024-07-22 16:00:00|12553.6|12549.6|12541.1|12537.1|12556.7|12552.7|12522.3|12518.3|14079
1721667600000|2024-07-22 17:00:00|12537.9|12533.9|12566.1|12562.1|12569.2|12565.2|12537.9|12533.9|5369
1721671200000|2024-07-22 18:00:00|12562.9|12558.9|12559.8|12555.8|12569.2|12565.2|12553.6|12549.6|6110
1721674800000|2024-07-22 19:00:00|12556.7|12552.7|12566.1|12562.1|12569.2|12565.2|12550.4|12546.4|14406
1721678400000|2024-07-22 20:00:00|12562.9|12558.9|12569.2|12565.2|12572.3|12568.3|12559.8|12555.8|7273
1721685600000|2024-07-22 22:00:00|12572.3|12568.3|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|360
1721689200000|2024-07-22 23:00:00|12567.6|12563.6|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|619
1721692800000|2024-07-23 00:00:00|12569.2|12565.2|12587.9|12583.9|12591.1|12587.1|12569.2|12565.2|1846
1721696400000|2024-07-23 01:00:00|12584.8|12580.8|12591.1|12587.1|12594.2|12590.2|12581.7|12577.7|1212
1721700000000|2024-07-23 02:00:00|12594.2|12590.2|12591.1|12587.1|12603.6|12599.6|12591.1|12587.1|1417
1721703600000|2024-07-23 03:00:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|735
1721707200000|2024-07-23 04:00:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|1002
1721710800000|2024-07-23 05:00:00|12600.4|12596.4|12591.1|12587.1|12603.6|12599.6|12587.9|12583.9|1156
1721714400000|2024-07-23 06:00:00|12589.5|12585.5|12566.1|12562.1|12594.2|12590.2|12562.9|12558.9|3649
1721718000000|2024-07-23 07:00:00|12569.2|12565.2|12587.9|12583.9|12597.3|12593.3|12569.2|12565.2|3714
1721721600000|2024-07-23 08:00:00|12584.8|12580.8|12594.2|12590.2|12600.4|12596.4|12581.7|12577.7|2048
1721725200000|2024-07-23 09:00:00|12591.1|12587.1|12609.8|12605.8|12622.3|12618.3|12591.1|12587.1|3293
1721728800000|2024-07-23 10:00:00|12611.4|12607.4|12622.3|12618.3|12628.6|12624.6|12609.8|12605.8|2819
1721732400000|2024-07-23 11:00:00|12619.2|12615.2|12619.2|12615.2|12625.4|12621.4|12609.8|12605.8|4978
1721736000000|2024-07-23 12:00:00|12616.1|12612.1|12612.9|12608.9|12625.4|12621.4|12591.1|12587.1|13642
1721739600000|2024-07-23 13:00:00|12609.8|12605.8|12603.6|12599.6|12625.4|12621.4|12575.4|12571.4|10396
1721743200000|2024-07-23 14:00:00|12606.7|12602.7|12600.4|12596.4|12622.3|12618.3|12594.2|12590.2|8856
1721746800000|2024-07-23 15:00:00|12603.6|12599.6|12612.9|12608.9|12622.3|12618.3|12597.3|12593.3|6339
1721750400000|2024-07-23 16:00:00|12609.8|12605.8|12606.7|12602.7|12616.1|12612.1|12600.4|12596.4|4718
1721754000000|2024-07-23 17:00:00|12603.6|12599.6|12584.8|12580.8|12623.9|12619.9|12575.4|12571.4|9292
1721757600000|2024-07-23 18:00:00|12581.7|12577.7|12572.3|12568.3|12584.8|12580.8|12562.9|12558.9|8056
1721761200000|2024-07-23 19:00:00|12569.2|12565.2|12550.4|12546.4|12569.2|12565.2|12544.2|12540.2|17411
1721764800000|2024-07-23 20:00:00|12547.3|12543.3|12541.1|12537.1|12550.4|12546.4|12534.8|12530.8|9503
1721772000000|2024-07-23 22:00:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12530.1|12526.1|851
1721775600000|2024-07-23 23:00:00|12531.7|12527.7|12541.1|12537.1|12541.1|12537.1|12528.6|12524.6|777
1721779200000|2024-07-24 00:00:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|491
1721782800000|2024-07-24 01:00:00|12537.9|12533.9|12544.2|12540.2|12550.4|12546.4|12534.8|12530.8|1341
1721786400000|2024-07-24 02:00:00|12541.1|12537.1|12534.8|12530.8|12547.3|12543.3|12531.7|12527.7|1125
1721790000000|2024-07-24 03:00:00|12533.3|12529.3|12541.1|12537.1|12541.1|12537.1|12528.6|12524.6|1532
1721793600000|2024-07-24 04:00:00|12537.9|12533.9|12556.7|12552.7|12559.8|12555.8|12537.9|12533.9|2113
1721797200000|2024-07-24 05:00:00|12553.6|12549.6|12562.9|12558.9|12566.1|12562.1|12553.6|12549.6|823
1721800800000|2024-07-24 06:00:00|12566.1|12562.1|12578.6|12574.6|12581.7|12577.7|12562.9|12558.9|5051
1721804400000|2024-07-24 07:00:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12566.1|12562.1|5244
1721808000000|2024-07-24 08:00:00|12586.4|12582.4|12566.1|12562.1|12591.1|12587.1|12559.8|12555.8|3569
1721811600000|2024-07-24 09:00:00|12562.9|12558.9|12550.4|12546.4|12572.3|12568.3|12547.3|12543.3|3284
1721815200000|2024-07-24 10:00:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12534.8|12530.8|3583
1721818800000|2024-07-24 11:00:00|12547.3|12543.3|12562.9|12558.9|12572.3|12568.3|12547.3|12543.3|3959
1721822400000|2024-07-24 12:00:00|12566.1|12562.1|12591.1|12587.1|12594.2|12590.2|12512.9|12508.9|14379
1721826000000|2024-07-24 13:00:00|12594.2|12590.2|12531.7|12527.7|12594.2|12590.2|12512.9|12508.9|18965
1721829600000|2024-07-24 14:00:00|12528.6|12524.6|12575.4|12571.4|12584.8|12580.8|12506.7|12502.7|19366
1721833200000|2024-07-24 15:00:00|12578.6|12574.6|12550.4|12546.4|12587.9|12583.9|12550.4|12546.4|13993
1721836800000|2024-07-24 16:00:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12528.6|12524.6|8191
1721840400000|2024-07-24 17:00:00|12537.9|12533.9|12444.2|12440.2|12544.2|12540.2|12441.1|12437.1|12810
1721844000000|2024-07-24 18:00:00|12441.1|12437.1|12409.8|12405.8|12444.2|12440.2|12400.4|12396.4|20680
1721847600000|2024-07-24 19:00:00|12412.9|12408.9|12416.1|12412.1|12441.1|12437.1|12406.7|12402.7|12793
1721851200000|2024-07-24 20:00:00|12412.9|12408.9|12422.3|12418.3|12434.8|12430.8|12409.8|12405.8|10448
1721858400000|2024-07-24 22:00:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12412.9|12408.9|965
1721862000000|2024-07-24 23:00:00|12425.4|12421.4|12434.8|12430.8|12434.8|12430.8|12425.4|12421.4|1072
1721865600000|2024-07-25 00:00:00|12431.7|12427.7|12450.4|12446.4|12456.7|12452.7|12431.7|12427.7|2524
1721869200000|2024-07-25 01:00:00|12447.3|12443.3|12459.8|12455.8|12459.8|12455.8|12444.2|12440.2|1875
1721872800000|2024-07-25 02:00:00|12462.9|12458.9|12453.6|12449.6|12462.9|12458.9|12450.4|12446.4|1918
1721876400000|2024-07-25 03:00:00|12456.7|12452.7|12466.1|12462.1|12466.1|12462.1|12453.6|12449.6|1440
1721880000000|2024-07-25 04:00:00|12462.9|12458.9|12447.3|12443.3|12462.9|12458.9|12447.3|12443.3|1980
1721883600000|2024-07-25 05:00:00|12444.2|12440.2|12434.8|12430.8|12444.2|12440.2|12434.8|12430.8|2143
1721887200000|2024-07-25 06:00:00|12437.9|12433.9|12442.6|12438.6|12459.8|12455.8|12434.8|12430.8|4137
1721890800000|2024-07-25 07:00:00|12444.2|12440.2|12487.9|12483.9|12494.2|12490.2|12444.2|12440.2|7051
1721894400000|2024-07-25 08:00:00|12491.1|12487.1|12494.2|12490.2|12500.4|12496.4|12475.4|12471.4|6118
1721898000000|2024-07-25 09:00:00|12497.3|12493.3|12512.9|12508.9|12512.9|12508.9|12484.8|12480.8|4571
1721901600000|2024-07-25 10:00:00|12511.4|12507.4|12522.3|12518.3|12537.9|12533.9|12506.7|12502.7|5841
1721905200000|2024-07-25 11:00:00|12519.2|12515.2|12528.6|12524.6|12534.8|12530.8|12509.8|12505.8|6658
1721908800000|2024-07-25 12:00:00|12531.7|12527.7|12519.2|12515.2|12600.4|12596.4|12516.1|12512.1|27127
1721912400000|2024-07-25 13:00:00|12516.1|12512.1|12550.4|12546.4|12550.4|12546.4|12466.1|12462.1|20871
1721916000000|2024-07-25 14:00:00|12547.3|12543.3|12569.2|12565.2|12600.4|12596.4|12547.3|12543.3|18608
1721919600000|2024-07-25 15:00:00|12572.3|12568.3|12559.8|12555.8|12578.6|12574.6|12553.6|12549.6|9969
1721923200000|2024-07-25 16:00:00|12556.7|12552.7|12547.3|12543.3|12559.8|12555.8|12525.4|12521.4|8359
1721926800000|2024-07-25 17:00:00|12545.8|12541.8|12506.7|12502.7|12569.2|12565.2|12500.4|12496.4|8111
1721930400000|2024-07-25 18:00:00|12503.6|12499.6|12516.1|12512.1|12525.4|12521.4|12503.6|12499.6|5047
1721934000000|2024-07-25 19:00:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12500.4|12496.4|9120
1721937600000|2024-07-25 20:00:00|12519.2|12515.2|12544.2|12540.2|12547.3|12543.3|12516.1|12512.1|10220
1721944800000|2024-07-25 22:00:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12534.8|12530.8|653
1721948400000|2024-07-25 23:00:00|12541.1|12537.1|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|497
1721952000000|2024-07-26 00:00:00|12537.9|12533.9|12531.7|12527.7|12550.4|12546.4|12522.3|12518.3|2680
1721955600000|2024-07-26 01:00:00|12528.6|12524.6|12544.2|12540.2|12544.2|12540.2|12525.4|12521.4|1348
1721959200000|2024-07-26 02:00:00|12541.1|12537.1|12534.8|12530.8|12544.2|12540.2|12528.6|12524.6|1260
1721962800000|2024-07-26 03:00:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|849
1721966400000|2024-07-26 04:00:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|759
1721970000000|2024-07-26 05:00:00|12531.7|12527.7|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|800
1721973600000|2024-07-26 06:00:00|12531.7|12527.7|12512.9|12508.9|12537.9|12533.9|12503.6|12499.6|2744
1721977200000|2024-07-26 07:00:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12478.6|12474.6|4606
1721980800000|2024-07-26 08:00:00|12506.7|12502.7|12516.1|12512.1|12519.2|12515.2|12494.2|12490.2|3356
1721984400000|2024-07-26 09:00:00|12519.2|12515.2|12550.4|12546.4|12556.7|12552.7|12519.2|12515.2|4497
1721988000000|2024-07-26 10:00:00|12553.6|12549.6|12534.8|12530.8|12556.7|12552.7|12528.6|12524.6|3333
1721991600000|2024-07-26 11:00:00|12537.9|12533.9|12553.6|12549.6|12569.2|12565.2|12531.7|12527.7|5631
1721995200000|2024-07-26 12:00:00|12550.4|12546.4|12572.3|12568.3|12594.2|12590.2|12522.3|12518.3|16000
1721998800000|2024-07-26 13:00:00|12575.4|12571.4|12622.3|12618.3|12634.8|12630.8|12562.9|12558.9|15332
1722002400000|2024-07-26 14:00:00|12619.2|12615.2|12603.6|12599.6|12622.3|12618.3|12597.3|12593.3|11262
1722006000000|2024-07-26 15:00:00|12600.4|12596.4|12591.1|12587.1|12600.4|12596.4|12572.3|12568.3|7080
1722009600000|2024-07-26 16:00:00|12587.9|12583.9|12594.2|12590.2|12606.7|12602.7|12587.9|12583.9|5529
1722013200000|2024-07-26 17:00:00|12597.3|12593.3|12603.6|12599.6|12606.7|12602.7|12594.2|12590.2|3788
1722016800000|2024-07-26 18:00:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12594.2|12590.2|4681
1722020400000|2024-07-26 19:00:00|12603.6|12599.6|12609.8|12605.8|12625.4|12621.4|12603.6|12599.6|8615
1722024000000|2024-07-26 20:00:00|12612.9|12608.9|12606.7|12602.7|12616.1|12612.1|12603.6|12599.6|4882
1722204000000|2024-07-28 22:00:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12600.4|12596.4|577
1722207600000|2024-07-28 23:00:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|577
1722211200000|2024-07-29 00:00:00|12616.1|12612.1|12644.2|12640.2|12650.4|12646.4|12616.1|12612.1|2180
1722214800000|2024-07-29 01:00:00|12647.3|12643.3|12650.4|12646.4|12656.7|12652.7|12637.9|12633.9|1710
1722218400000|2024-07-29 02:00:00|12653.6|12649.6|12641.1|12637.1|12653.6|12649.6|12641.1|12637.1|1336
1722222000000|2024-07-29 03:00:00|12637.9|12633.9|12631.7|12627.7|12641.1|12637.1|12628.6|12624.6|1331
1722225600000|2024-07-29 04:00:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|967
1722229200000|2024-07-29 05:00:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12625.4|12621.4|1118
1722232800000|2024-07-29 06:00:00|12631.7|12627.7|12644.2|12640.2|12644.2|12640.2|12619.2|12615.2|1789
1722236400000|2024-07-29 07:00:00|12641.1|12637.1|12669.2|12665.2|12675.4|12671.4|12641.1|12637.1|3503
1722240000000|2024-07-29 08:00:00|12672.3|12668.3|12675.4|12671.4|12684.8|12680.8|12669.2|12665.2|4208
1722243600000|2024-07-29 09:00:00|12672.3|12668.3|12681.7|12677.7|12684.8|12680.8|12669.2|12665.2|3345
1722247200000|2024-07-29 10:00:00|12684.8|12680.8|12694.2|12690.2|12694.2|12690.2|12681.7|12677.7|3040
1722250800000|2024-07-29 11:00:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12681.7|12677.7|4505
1722254400000|2024-07-29 12:00:00|12697.3|12693.3|12712.9|12708.9|12725.4|12721.4|12687.9|12683.9|9547
1722258000000|2024-07-29 13:00:00|12709.8|12705.8|12675.4|12671.4|12716.1|12712.1|12669.2|12665.2|10270
1722261600000|2024-07-29 14:00:00|12678.6|12674.6|12659.8|12655.8|12687.9|12683.9|12659.8|12655.8|9021
1722265200000|2024-07-29 15:00:00|12662.9|12658.9|12672.3|12668.3|12684.8|12680.8|12659.8|12655.8|6947
1722268800000|2024-07-29 16:00:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12653.6|12649.6|3509
1722272400000|2024-07-29 17:00:00|12669.2|12665.2|12644.2|12640.2|12672.3|12668.3|12641.1|12637.1|4363
1722276000000|2024-07-29 18:00:00|12641.1|12637.1|12656.7|12652.7|12659.8|12655.8|12637.9|12633.9|7022
1722279600000|2024-07-29 19:00:00|12659.8|12655.8|12678.6|12674.6|12684.8|12680.8|12656.7|12652.7|10271
1722283200000|2024-07-29 20:00:00|12681.7|12677.7|12672.3|12668.3|12684.8|12680.8|12672.3|12668.3|5395
1722290400000|2024-07-29 22:00:00|12670.8|12666.8|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|631
1722294000000|2024-07-29 23:00:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12662.9|12658.9|1078
1722297600000|2024-07-30 00:00:00|12672.3|12668.3|12662.9|12658.9|12675.4|12671.4|12662.9|12658.9|1256
1722301200000|2024-07-30 01:00:00|12666.1|12662.1|12675.4|12671.4|12675.4|12671.4|12659.8|12655.8|2193
1722304800000|2024-07-30 02:00:00|12672.3|12668.3|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|1134
1722308400000|2024-07-30 03:00:00|12684.8|12680.8|12675.4|12671.4|12684.8|12680.8|12672.3|12668.3|714
1722312000000|2024-07-30 04:00:00|12672.3|12668.3|12662.9|12658.9|12678.6|12674.6|12662.9|12658.9|761
1722315600000|2024-07-30 05:00:00|12666.1|12662.1|12656.7|12652.7|12672.3|12668.3|12650.4|12646.4|1671
1722319200000|2024-07-30 06:00:00|12659.8|12655.8|12669.2|12665.2|12672.3|12668.3|12650.4|12646.4|1957
1722322800000|2024-07-30 07:00:00|12672.3|12668.3|12661.4|12657.4|12681.7|12677.7|12650.4|12646.4|4378
1722326400000|2024-07-30 08:00:00|12662.9|12658.9|12656.7|12652.7|12666.1|12662.1|12637.9|12633.9|3572
1722330000000|2024-07-30 09:00:00|12653.6|12649.6|12669.2|12665.2|12675.4|12671.4|12641.1|12637.1|2132
1722333600000|2024-07-30 10:00:00|12666.1|12662.1|12684.8|12680.8|12687.9|12683.9|12666.1|12662.1|2547
1722337200000|2024-07-30 11:00:00|12683.3|12679.3|12669.2|12665.2|12691.1|12687.1|12666.1|12662.1|4480
1722340800000|2024-07-30 12:00:00|12672.3|12668.3|12681.7|12677.7|12691.1|12687.1|12659.8|12655.8|9222
1722344400000|2024-07-30 13:00:00|12684.8|12680.8|12706.7|12702.7|12722.3|12718.3|12681.7|12677.7|11680
1722348000000|2024-07-30 14:00:00|12709.8|12705.8|12684.8|12680.8|12709.8|12705.8|12650.4|12646.4|14375
1722351600000|2024-07-30 15:00:00|12687.9|12683.9|12681.7|12677.7|12691.1|12687.1|12666.1|12662.1|7633
1722355200000|2024-07-30 16:00:00|12684.8|12680.8|12731.7|12727.7|12734.8|12730.8|12678.6|12674.6|8468
1722358800000|2024-07-30 17:00:00|12734.8|12730.8|12712.9|12708.9|12756.7|12752.7|12706.7|12702.7|10315
1722362400000|2024-07-30 18:00:00|12716.1|12712.1|12725.4|12721.4|12737.9|12733.9|12716.1|12712.1|6607
1722366000000|2024-07-30 19:00:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12716.1|12712.1|6972
1722369600000|2024-07-30 20:00:00|12722.3|12718.3|12734.8|12730.8|12734.8|12730.8|12722.3|12718.3|7113
1722376800000|2024-07-30 22:00:00|12733.3|12729.3|12719.2|12715.2|12734.8|12730.8|12716.1|12712.1|584
1722380400000|2024-07-30 23:00:00|12716.1|12712.1|12709.8|12705.8|12725.4|12721.4|12706.7|12702.7|843
1722384000000|2024-07-31 00:00:00|12711.4|12707.4|12706.7|12702.7|12716.1|12712.1|12697.3|12693.3|1047
1722387600000|2024-07-31 01:00:00|12709.8|12705.8|12712.9|12708.9|12728.6|12724.6|12694.2|12690.2|3087
1722391200000|2024-07-31 02:00:00|12711.4|12707.4|12709.8|12705.8|12712.9|12708.9|12697.3|12693.3|1253
1722394800000|2024-07-31 03:00:00|12712.9|12708.9|12734.8|12730.8|12734.8|12730.8|12697.3|12693.3|1596
1722398400000|2024-07-31 04:00:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12719.2|12715.2|2397
1722402000000|2024-07-31 05:00:00|12734.8|12730.8|12722.3|12718.3|12737.9|12733.9|12716.1|12712.1|1308
1722405600000|2024-07-31 06:00:00|12725.4|12721.4|12716.1|12712.1|12734.8|12730.8|12716.1|12712.1|2864
1722409200000|2024-07-31 07:00:00|12719.2|12715.2|12747.3|12743.3|12747.3|12743.3|12706.7|12702.7|4049
1722412800000|2024-07-31 08:00:00|12744.2|12740.2|12737.9|12733.9|12762.9|12758.9|12728.6|12724.6|5016
1722416400000|2024-07-31 09:00:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12719.2|12715.2|3097
1722420000000|2024-07-31 10:00:00|12728.6|12724.6|12744.2|12740.2|12747.3|12743.3|12728.6|12724.6|2337
1722423600000|2024-07-31 11:00:00|12747.3|12743.3|12739.5|12735.5|12753.6|12749.6|12734.8|12730.8|3084
1722427200000|2024-07-31 12:00:00|12737.9|12733.9|12803.6|12799.6|12803.6|12799.6|12731.7|12727.7|10991
1722430800000|2024-07-31 13:00:00|12800.4|12796.4|12831.7|12827.7|12847.3|12843.3|12800.4|12796.4|16498
1722434400000|2024-07-31 14:00:00|12828.6|12824.6|12825.4|12821.4|12853.6|12849.6|12816.1|12812.1|16953
1722438000000|2024-07-31 15:00:00|12828.6|12824.6|12841.1|12837.1|12844.2|12840.2|12819.2|12815.2|13674
1722441600000|2024-07-31 16:00:00|12837.9|12833.9|12844.2|12840.2|12853.6|12849.6|12837.9|12833.9|7963
1722445200000|2024-07-31 17:00:00|12841.1|12837.1|12814.5|12810.5|12844.2|12840.2|12797.3|12793.3|11671
1722448800000|2024-07-31 18:00:00|12816.1|12812.1|12797.3|12793.3|12820.8|12816.8|12778.6|12774.6|19455
1722452400000|2024-07-31 19:00:00|12794.2|12790.2|12856.7|12852.7|12856.7|12852.7|12784.8|12780.8|32152
1722456000000|2024-07-31 20:00:00|12859.8|12855.8|12931.7|12927.7|12934.8|12930.8|12831.7|12827.7|29844
1722463200000|2024-07-31 22:00:00|12922.3|12918.3|12897.3|12893.3|12925.4|12921.4|12891.1|12887.1|1867
1722466800000|2024-07-31 23:00:00|12894.2|12890.2|12884.8|12880.8|12897.3|12893.3|12881.7|12877.7|2072
1722470400000|2024-08-01 00:00:00|12881.7|12877.7|12897.3|12893.3|12897.3|12893.3|12869.2|12865.2|3284
1722474000000|2024-08-01 01:00:00|12895.8|12891.8|12912.9|12908.9|12925.4|12921.4|12891.1|12887.1|3641
1722477600000|2024-08-01 02:00:00|12916.1|12912.1|12894.2|12890.2|12916.1|12912.1|12891.1|12887.1|2101
1722481200000|2024-08-01 03:00:00|12891.1|12887.1|12887.9|12883.9|12897.3|12893.3|12881.7|12877.7|1625
1722484800000|2024-08-01 04:00:00|12891.1|12887.1|12887.9|12883.9|12897.3|12893.3|12884.8|12880.8|1253
1722488400000|2024-08-01 05:00:00|12891.1|12887.1|12887.9|12883.9|12894.2|12890.2|12878.6|12874.6|2668
1722492000000|2024-08-01 06:00:00|12891.1|12887.1|12891.1|12887.1|12897.3|12893.3|12878.6|12874.6|3421
1722495600000|2024-08-01 07:00:00|12894.2|12890.2|12891.1|12887.1|12906.7|12902.7|12884.8|12880.8|5176
1722499200000|2024-08-01 08:00:00|12894.2|12890.2|12894.2|12890.2|12909.8|12905.8|12891.1|12887.1|7054
1722502800000|2024-08-01 09:00:00|12891.1|12887.1|12884.8|12880.8|12897.3|12893.3|12881.7|12877.7|3219
1722506400000|2024-08-01 10:00:00|12881.7|12877.7|12897.3|12893.3|12900.4|12896.4|12878.6|12874.6|5572
1722510000000|2024-08-01 11:00:00|12909.8|12905.8|12884.8|12880.8|12909.8|12905.8|12862.9|12858.9|9563
1722513600000|2024-08-01 12:00:00|12887.9|12883.9|12922.3|12918.3|12950.4|12946.4|12872.3|12868.3|19153
1722517200000|2024-08-01 13:00:00|12925.4|12921.4|12978.6|12974.6|12981.7|12977.7|12912.9|12908.9|18391
1722520800000|2024-08-01 14:00:00|13025.4|13021.4|13044.2|13040.2|13047.3|13043.3|12981.7|12977.7|29983
1722524400000|2024-08-01 15:00:00|13047.3|13043.3|12981.7|12977.7|13047.3|13043.3|12953.6|12949.6|23466
1722528000000|2024-08-01 16:00:00|12978.6|12974.6|13012.9|13008.9|13030.1|13026.1|12972.3|12968.3|17532
1722531600000|2024-08-01 17:00:00|13009.8|13005.8|13009.8|13005.8|13019.2|13015.2|13000.4|12996.4|10760
1722535200000|2024-08-01 18:00:00|13006.7|13002.7|13016.1|13012.1|13044.2|13040.2|13003.6|12999.6|15555
1722538800000|2024-08-01 19:00:00|13012.9|13008.9|12981.7|12977.7|13022.3|13018.3|12978.6|12974.6|19937
1722542400000|2024-08-01 20:00:00|12984.8|12980.8|12997.3|12993.3|13031.7|13027.7|12975.4|12971.4|16877
1722549600000|2024-08-01 22:00:00|12991.1|12987.1|12984.8|12980.8|12997.3|12993.3|12972.3|12968.3|1168
1722553200000|2024-08-01 23:00:00|12981.7|12977.7|13016.1|13012.1|13019.2|13015.2|12981.7|12977.7|2170
1722556800000|2024-08-02 00:00:00|13019.2|13015.2|13028.6|13024.6|13062.9|13058.9|13009.8|13005.8|6025
1722560400000|2024-08-02 01:00:00|13030.1|13026.1|13022.3|13018.3|13041.1|13037.1|13019.2|13015.2|3524
1722564000000|2024-08-02 02:00:00|13025.4|13021.4|13037.9|13033.9|13059.8|13055.8|13019.2|13015.2|3858
1722567600000|2024-08-02 03:00:00|13034.8|13030.8|13031.7|13027.7|13047.3|13043.3|13028.6|13024.6|2510
1722571200000|2024-08-02 04:00:00|13028.6|13024.6|13022.3|13018.3|13031.7|13027.7|13009.8|13005.8|2075
1722574800000|2024-08-02 05:00:00|13025.4|13021.4|13044.2|13040.2|13050.4|13046.4|13019.2|13015.2|2516
1722578400000|2024-08-02 06:00:00|13047.3|13043.3|13050.4|13046.4|13056.7|13052.7|13025.4|13021.4|5852
1722582000000|2024-08-02 07:00:00|13047.3|13043.3|13047.3|13043.3|13081.7|13077.7|13044.2|13040.2|9512
1722585600000|2024-08-02 08:00:00|13044.2|13040.2|13059.8|13055.8|13066.1|13062.1|13041.1|13037.1|6887
1722589200000|2024-08-02 09:00:00|13056.7|13052.7|13084.8|13080.8|13084.8|13080.8|13053.6|13049.6|4190
1722592800000|2024-08-02 10:00:00|13081.7|13077.7|13075.4|13071.4|13097.3|13093.3|13069.2|13065.2|6116
1722596400000|2024-08-02 11:00:00|13078.6|13074.6|13078.6|13074.6|13112.9|13108.9|13072.3|13068.3|8339
1722600000000|2024-08-02 12:00:00|13081.7|13077.7|13212.9|13208.9|13306.7|13302.7|13078.6|13074.6|40156
1722603600000|2024-08-02 13:00:00|13209.8|13205.8|13253.6|13249.6|13266.1|13262.1|13178.6|13174.6|32832
1722607200000|2024-08-02 14:00:00|13256.7|13252.7|13294.2|13290.2|13303.6|13299.6|13250.4|13246.4|34264
1722610800000|2024-08-02 15:00:00|13291.1|13287.1|13328.6|13324.6|13337.9|13333.9|13266.1|13262.1|24304
1722614400000|2024-08-02 16:00:00|13325.4|13321.4|13353.6|13349.6|13359.8|13355.8|13284.8|13280.8|21479
1722618000000|2024-08-02 17:00:00|13356.7|13352.7|13328.6|13324.6|13372.3|13368.3|13322.3|13318.3|12948
1722621600000|2024-08-02 18:00:00|13331.7|13327.7|13369.2|13365.2|13384.8|13380.8|13319.2|13315.2|11940
1722625200000|2024-08-02 19:00:00|13366.1|13362.1|13378.6|13374.6|13394.2|13390.2|13353.6|13349.6|12624
1722628800000|2024-08-02 20:00:00|13381.7|13377.7|13372.3|13368.3|13384.8|13380.8|13353.6|13349.6|7686
1722808800000|2024-08-04 22:00:00|13384.8|13380.8|13334.8|13330.8|13387.9|13383.9|13325.4|13321.4|2658
1722812400000|2024-08-04 23:00:00|13337.9|13333.9|13384.8|13380.8|13387.9|13383.9|13334.8|13330.8|3682
1722816000000|2024-08-05 00:00:00|13383.3|13379.3|13450.4|13446.4|13503.6|13499.6|13366.1|13362.1|16530
1722819600000|2024-08-05 01:00:00|13447.3|13443.3|13444.2|13440.2|13494.2|13490.2|13420.8|13416.8|7432
1722823200000|2024-08-05 02:00:00|13441.1|13437.1|13397.3|13393.3|13447.3|13443.3|13381.7|13377.7|6186
1722826800000|2024-08-05 03:00:00|13400.4|13396.4|13416.1|13412.1|13430.1|13426.1|13387.9|13383.9|3190
1722830400000|2024-08-05 04:00:00|13417.6|13413.6|13444.2|13440.2|13453.6|13449.6|13412.9|13408.9|5366
1722834000000|2024-08-05 05:00:00|13447.3|13443.3|13506.7|13502.7|13519.2|13515.2|13434.8|13430.8|6255
1722837600000|2024-08-05 06:00:00|13503.6|13499.6|13494.2|13490.2|13587.9|13583.9|13466.1|13462.1|14912
1722841200000|2024-08-05 07:00:00|13495.8|13491.8|13412.9|13408.9|13497.3|13493.3|13391.1|13387.1|14258
1722844800000|2024-08-05 08:00:00|13409.8|13405.8|13444.2|13440.2|13450.4|13446.4|13394.2|13390.2|7247
1722848400000|2024-08-05 09:00:00|13447.3|13443.3|13419.2|13415.2|13456.7|13452.7|13416.1|13412.1|6073
1722852000000|2024-08-05 10:00:00|13422.3|13418.3|13441.1|13437.1|13475.4|13471.4|13412.9|13408.9|6844
1722855600000|2024-08-05 11:00:00|13437.9|13433.9|13511.4|13507.4|13511.4|13507.4|13422.3|13418.3|10711
1722859200000|2024-08-05 12:00:00|13512.9|13508.9|13566.1|13562.1|13603.6|13599.6|13494.2|13490.2|25672
1722862800000|2024-08-05 13:00:00|13559.8|13555.8|13542.6|13538.6|13619.2|13615.2|13495.8|13491.8|30091
1722866400000|2024-08-05 14:00:00|13516.1|13512.1|13550.4|13546.4|13566.1|13562.1|13409.8|13405.8|38275
1722870000000|2024-08-05 15:00:00|13553.6|13549.6|13441.1|13437.1|13553.6|13549.6|13397.3|13393.3|27169
1722873600000|2024-08-05 16:00:00|13444.2|13440.2|13431.7|13427.7|13447.3|13443.3|13337.9|13333.9|21976
1722877200000|2024-08-05 17:00:00|13434.8|13430.8|13431.7|13427.7|13453.6|13449.6|13419.2|13415.2|7246
1722880800000|2024-08-05 18:00:00|13472.3|13468.3|13444.2|13440.2|13491.1|13487.1|13422.3|13418.3|14105
1722884400000|2024-08-05 19:00:00|13441.1|13437.1|13469.2|13465.2|13500.4|13496.4|13441.1|13437.1|7367
1722888000000|2024-08-05 20:00:00|13462.9|13458.9|13444.2|13440.2|13475.4|13471.4|13431.7|13427.7|12962
1722895200000|2024-08-05 22:00:00|13431.7|13427.7|13441.1|13437.1|13459.8|13455.8|13431.7|13427.7|1249
1722898800000|2024-08-05 23:00:00|13442.6|13438.6|13362.9|13358.9|13447.3|13443.3|13359.8|13355.8|2885
1722902400000|2024-08-06 00:00:00|13366.1|13362.1|13361.4|13357.4|13378.6|13374.6|13337.9|13333.9|5352
1722906000000|2024-08-06 01:00:00|13362.9|13358.9|13344.2|13340.2|13375.4|13371.4|13328.6|13324.6|5380
1722909600000|2024-08-06 02:00:00|13345.8|13341.8|13325.4|13321.4|13353.6|13349.6|13322.3|13318.3|3205
1722913200000|2024-08-06 03:00:00|13327|13323|13337.9|13333.9|13350.4|13346.4|13316.1|13312.1|3598
1722916800000|2024-08-06 04:00:00|13334.8|13330.8|13341.1|13337.1|13356.7|13352.7|13325.4|13321.4|7032
1722920400000|2024-08-06 05:00:00|13337.9|13333.9|13356.7|13352.7|13381.7|13377.7|13337.9|13333.9|5454
1722924000000|2024-08-06 06:00:00|13359.8|13355.8|13331.7|13327.7|13375.4|13371.4|13325.4|13321.4|5380
1722927600000|2024-08-06 07:00:00|13334.8|13330.8|13331.7|13327.7|13347.3|13343.3|13303.6|13299.6|9536
1722931200000|2024-08-06 08:00:00|13328.6|13324.6|13344.2|13340.2|13366.1|13362.1|13328.6|13324.6|6937
1722934800000|2024-08-06 09:00:00|13347.3|13343.3|13369.2|13365.2|13384.8|13380.8|13347.3|13343.3|5446
1722938400000|2024-08-06 10:00:00|13372.3|13368.3|13356.7|13352.7|13387.9|13383.9|13356.7|13352.7|4487
1722942000000|2024-08-06 11:00:00|13353.6|13349.6|13353.6|13349.6|13366.1|13362.1|13331.7|13327.7|8672
1722945600000|2024-08-06 12:00:00|13352|13348|13353.6|13349.6|13381.7|13377.7|13337.9|13333.9|16151
1722949200000|2024-08-06 13:00:00|13356.7|13352.7|13366.1|13362.1|13406.7|13402.7|13328.6|13324.6|17888
1722952800000|2024-08-06 14:00:00|13369.2|13365.2|13303.6|13299.6|13372.3|13368.3|13284.8|13280.8|18262
1722956400000|2024-08-06 15:00:00|13306.7|13302.7|13275.4|13271.4|13316.1|13312.1|13256.7|13252.7|14591
1722960000000|2024-08-06 16:00:00|13272.3|13268.3|13225.4|13221.4|13284.8|13280.8|13225.4|13221.4|10594
1722963600000|2024-08-06 17:00:00|13222.3|13218.3|13181.7|13177.7|13231.7|13227.7|13175.4|13171.4|12315
1722967200000|2024-08-06 18:00:00|13184.8|13180.8|13209.8|13205.8|13222.3|13218.3|13181.7|13177.7|11385
1722970800000|2024-08-06 19:00:00|13206.7|13202.7|13166.1|13162.1|13228.6|13224.6|13166.1|13162.1|13355
1722974400000|2024-08-06 20:00:00|13169.2|13165.2|13200.4|13196.4|13203.6|13199.6|13169.2|13165.2|11717
1722981600000|2024-08-06 22:00:00|13225.4|13221.4|13197.3|13193.3|13225.4|13221.4|13194.2|13190.2|930
1722985200000|2024-08-06 23:00:00|13195.8|13191.8|13206.7|13202.7|13219.2|13215.2|13191.1|13187.1|1030
1722988800000|2024-08-07 00:00:00|13208.3|13204.3|13177|13173|13228.6|13224.6|13162.9|13158.9|3857
1722992400000|2024-08-07 01:00:00|13175.4|13171.4|13159.8|13155.8|13197.3|13193.3|13150.4|13146.4|3771
1722996000000|2024-08-07 02:00:00|13162.9|13158.9|13178.6|13174.6|13187.9|13183.9|13159.8|13155.8|2208
1722999600000|2024-08-07 03:00:00|13181.7|13177.7|13166.1|13162.1|13181.7|13177.7|13156.7|13152.7|2206
1723003200000|2024-08-07 04:00:00|13162.9|13158.9|13162.9|13158.9|13169.2|13165.2|13150.4|13146.4|1364
1723006800000|2024-08-07 05:00:00|13166.1|13162.1|13178.6|13174.6|13181.7|13177.7|13153.6|13149.6|1937
1723010400000|2024-08-07 06:00:00|13181.7|13177.7|13169.2|13165.2|13184.8|13180.8|13162.9|13158.9|3273
1723014000000|2024-08-07 07:00:00|13170.8|13166.8|13122.3|13118.3|13175.4|13171.4|13119.2|13115.2|5665
1723017600000|2024-08-07 08:00:00|13120.8|13116.8|13131.7|13127.7|13134.8|13130.8|13112.9|13108.9|5433
1723021200000|2024-08-07 09:00:00|13128.6|13124.6|13100.4|13096.4|13137.9|13133.9|13097.3|13093.3|4387
1723024800000|2024-08-07 10:00:00|13103.6|13099.6|13112.9|13108.9|13125.4|13121.4|13094.2|13090.2|2965
1723028400000|2024-08-07 11:00:00|13109.8|13105.8|13094.2|13090.2|13116.1|13112.1|13078.6|13074.6|7422
1723032000000|2024-08-07 12:00:00|13097.3|13093.3|13097.3|13093.3|13109.8|13105.8|13056.7|13052.7|9780
1723035600000|2024-08-07 13:00:00|13100.4|13096.4|13087.9|13083.9|13100.4|13096.4|13059.8|13055.8|14207
1723039200000|2024-08-07 14:00:00|13084.8|13080.8|13100.4|13096.4|13131.7|13127.7|13081.7|13077.7|21723
1723042800000|2024-08-07 15:00:00|13097.3|13093.3|13106.7|13102.7|13112.9|13108.9|13066.1|13062.1|12147
1723046400000|2024-08-07 16:00:00|13103.6|13099.6|13122.3|13118.3|13131.7|13127.7|13103.6|13099.6|10488
1723050000000|2024-08-07 17:00:00|13119.2|13115.2|13066.1|13062.1|13122.3|13118.3|13034.8|13030.8|22041
1723053600000|2024-08-07 18:00:00|13069.2|13065.2|13028.6|13024.6|13103.6|13099.6|13000.4|12996.4|31009
1723057200000|2024-08-07 19:00:00|13025.4|13021.4|13053.6|13049.6|13062.9|13058.9|13016.1|13012.1|21342
1723060800000|2024-08-07 20:00:00|13050.4|13046.4|13050.4|13046.4|13059.8|13055.8|13028.6|13024.6|17572
1723068000000|2024-08-07 22:00:00|13044.2|13040.2|13069.2|13065.2|13069.2|13065.2|13041.1|13037.1|766
1723071600000|2024-08-07 23:00:00|13066.1|13062.1|13078.6|13074.6|13116.1|13112.1|13062.9|13058.9|3107
1723075200000|2024-08-08 00:00:00|13081.7|13077.7|13091.1|13087.1|13112.9|13108.9|13069.2|13065.2|5043
1723078800000|2024-08-08 01:00:00|13094.2|13090.2|13072.3|13068.3|13094.2|13090.2|13062.9|13058.9|3405
1723082400000|2024-08-08 02:00:00|13070.8|13066.8|13100.4|13096.4|13100.4|13096.4|13066.1|13062.1|2315
1723086000000|2024-08-08 03:00:00|13097.3|13093.3|13103.6|13099.6|13103.6|13099.6|13091.1|13087.1|2166
1723089600000|2024-08-08 04:00:00|13106.7|13102.7|13106.7|13102.7|13119.2|13115.2|13097.3|13093.3|1948
1723093200000|2024-08-08 05:00:00|13108.3|13104.3|13122.3|13118.3|13122.3|13118.3|13097.3|13093.3|2038
1723096800000|2024-08-08 06:00:00|13119.2|13115.2|13105.1|13101.1|13125.4|13121.4|13091.1|13087.1|2747
1723100400000|2024-08-08 07:00:00|13103.6|13099.6|13128.6|13124.6|13141.1|13137.1|13094.2|13090.2|6974
1723104000000|2024-08-08 08:00:00|13125.4|13121.4|13103.6|13099.6|13131.7|13127.7|13100.4|13096.4|4644
1723107600000|2024-08-08 09:00:00|13106.7|13102.7|13112.9|13108.9|13119.2|13115.2|13100.4|13096.4|3281
1723111200000|2024-08-08 10:00:00|13109.8|13105.8|13094.2|13090.2|13114.5|13110.5|13084.8|13080.8|2939
1723114800000|2024-08-08 11:00:00|13097.3|13093.3|13066.1|13062.1|13109.8|13105.8|13059.8|13055.8|6542
1723118400000|2024-08-08 12:00:00|13069.2|13065.2|12972.3|12968.3|13078.6|13074.6|12959.8|12955.8|29801
1723122000000|2024-08-08 13:00:00|12969.2|12965.2|12966.1|12962.1|12978.6|12974.6|12934.8|12930.8|23613
1723125600000|2024-08-08 14:00:00|12962.9|12958.9|12956.7|12952.7|12981.7|12977.7|12947.3|12943.3|16214
1723129200000|2024-08-08 15:00:00|12953.6|12949.6|12969.2|12965.2|12984.8|12980.8|12947.3|12943.3|13150
1723132800000|2024-08-08 16:00:00|12966.1|12962.1|12962.9|12958.9|12981.7|12977.7|12947.3|12943.3|14060
1723136400000|2024-08-08 17:00:00|12964.5|12960.5|12934.8|12930.8|12972.3|12968.3|12909.8|12905.8|21613
1723140000000|2024-08-08 18:00:00|12931.7|12927.7|12966.1|12962.1|12984.8|12980.8|12919.2|12915.2|12456
1723143600000|2024-08-08 19:00:00|12962.9|12958.9|12969.2|12965.2|12975.4|12971.4|12950.4|12946.4|14414
1723147200000|2024-08-08 20:00:00|12972.3|12968.3|12981.7|12977.7|12991.1|12987.1|12966.1|12962.1|7880
1723154400000|2024-08-08 22:00:00|12972.3|12968.3|12984.8|12980.8|12987.9|12983.9|12972.3|12968.3|573
1723158000000|2024-08-08 23:00:00|12981.7|12977.7|12983.3|12979.3|12991.1|12987.1|12975.4|12971.4|802
1723161600000|2024-08-09 00:00:00|12984.8|12980.8|13000.4|12996.4|13006.7|13002.7|12981.7|12977.7|2048
1723165200000|2024-08-09 01:00:00|13003.6|12999.6|13006.7|13002.7|13012.9|13008.9|12994.2|12990.2|2207
1723168800000|2024-08-09 02:00:00|13008.3|13004.3|13003.6|12999.6|13009.8|13005.8|12997.3|12993.3|1779
1723172400000|2024-08-09 03:00:00|13000.4|12996.4|13009.8|13005.8|13016.1|13012.1|12994.2|12990.2|1762
1723176000000|2024-08-09 04:00:00|13006.7|13002.7|13022.3|13018.3|13030.1|13026.1|13006.7|13002.7|2117
1723179600000|2024-08-09 05:00:00|13023.9|13019.9|13022.3|13018.3|13031.7|13027.7|13016.1|13012.1|1747
1723183200000|2024-08-09 06:00:00|13025.4|13021.4|13019.2|13015.2|13034.8|13030.8|13009.8|13005.8|1781
1723186800000|2024-08-09 07:00:00|13022.3|13018.3|13025.4|13021.4|13031.7|13027.7|13000.4|12996.4|5572
1723190400000|2024-08-09 08:00:00|13028.6|13024.6|13047.3|13043.3|13047.3|13043.3|13022.3|13018.3|4909
1723194000000|2024-08-09 09:00:00|13044.2|13040.2|13053.6|13049.6|13062.9|13058.9|13034.8|13030.8|4183
1723197600000|2024-08-09 10:00:00|13056.7|13052.7|13062.9|13058.9|13069.2|13065.2|13053.6|13049.6|3583
1723201200000|2024-08-09 11:00:00|13059.8|13055.8|13084.8|13080.8|13097.3|13093.3|13059.8|13055.8|6123
1723204800000|2024-08-09 12:00:00|13081.7|13077.7|13097.3|13093.3|13109.8|13105.8|13072.3|13068.3|9607
1723208400000|2024-08-09 13:00:00|13100.4|13096.4|13112.9|13108.9|13141.1|13137.1|13094.2|13090.2|14582
1723212000000|2024-08-09 14:00:00|13116.1|13112.1|13081.7|13077.7|13119.2|13115.2|13078.6|13074.6|11532
1723215600000|2024-08-09 15:00:00|13084.8|13080.8|13094.2|13090.2|13109.8|13105.8|13075.4|13071.4|7658
1723219200000|2024-08-09 16:00:00|13091.1|13087.1|13097.3|13093.3|13103.6|13099.6|13078.6|13074.6|4306
1723222800000|2024-08-09 17:00:00|13094.2|13090.2|13097.3|13093.3|13097.3|13093.3|13078.6|13074.6|4758
1723226400000|2024-08-09 18:00:00|13094.2|13090.2|13094.2|13090.2|13100.4|13096.4|13091.1|13087.1|5628
1723230000000|2024-08-09 19:00:00|13091.1|13087.1|13100.4|13096.4|13106.7|13102.7|13078.6|13074.6|9854
1723233600000|2024-08-09 20:00:00|13097.3|13093.3|13106.7|13102.7|13108.3|13104.3|13094.2|13090.2|3648
1723413600000|2024-08-11 22:00:00|13092.6|13088.6|13078.6|13074.6|13106.7|13102.7|13072.3|13068.3|1209
1723417200000|2024-08-11 23:00:00|13075.4|13071.4|13084.8|13080.8|13087.9|13083.9|13072.3|13068.3|550
1723420800000|2024-08-12 00:00:00|13087.9|13083.9|13097.3|13093.3|13097.3|13093.3|13078.6|13074.6|829
1723424400000|2024-08-12 01:00:00|13094.2|13090.2|13103.6|13099.6|13112.9|13108.9|13094.2|13090.2|1228
1723428000000|2024-08-12 02:00:00|13102|13098|13128.6|13124.6|13128.6|13124.6|13100.4|13096.4|1434
1723431600000|2024-08-12 03:00:00|13125.4|13121.4|13125.4|13121.4|13136.4|13132.4|13122.3|13118.3|830
1723435200000|2024-08-12 04:00:00|13128.6|13124.6|13120.8|13116.8|13131.7|13127.7|13119.2|13115.2|595
1723438800000|2024-08-12 05:00:00|13122.3|13118.3|13112.9|13108.9|13122.3|13118.3|13109.8|13105.8|611
1723442400000|2024-08-12 06:00:00|13116.1|13112.1|13075.4|13071.4|13116.1|13112.1|13069.2|13065.2|2997
1723446000000|2024-08-12 07:00:00|13072.3|13068.3|13084.8|13080.8|13091.1|13087.1|13062.9|13058.9|4964
1723449600000|2024-08-12 08:00:00|13081.7|13077.7|13081.7|13077.7|13094.2|13090.2|13075.4|13071.4|2748
1723453200000|2024-08-12 09:00:00|13083.3|13079.3|13087.9|13083.9|13103.6|13099.6|13078.6|13074.6|1732
1723456800000|2024-08-12 10:00:00|13086.4|13082.4|13078.6|13074.6|13087.9|13083.9|13075.4|13071.4|1796
1723460400000|2024-08-12 11:00:00|13081.7|13077.7|13078.6|13074.6|13084.8|13080.8|13069.2|13065.2|2764
1723464000000|2024-08-12 12:00:00|13075.4|13071.4|13062.9|13058.9|13112.9|13108.9|13050.4|13046.4|8979
1723467600000|2024-08-12 13:00:00|13066.1|13062.1|13100.4|13096.4|13106.7|13102.7|13041.1|13037.1|10308
1723471200000|2024-08-12 14:00:00|13097.3|13093.3|13066.1|13062.1|13103.6|13099.6|13062.9|13058.9|10570
1723474800000|2024-08-12 15:00:00|13069.2|13065.2|13116.1|13112.1|13134.8|13130.8|13062.9|13058.9|13824
1723478400000|2024-08-12 16:00:00|13119.2|13115.2|13137.9|13133.9|13144.2|13140.2|13112.9|13108.9|7152
1723482000000|2024-08-12 17:00:00|13141.1|13137.1|13153.6|13149.6|13166.1|13162.1|13134.8|13130.8|8085
1723485600000|2024-08-12 18:00:00|13156.7|13152.7|13144.2|13140.2|13159.8|13155.8|13141.1|13137.1|10013
1723489200000|2024-08-12 19:00:00|13141.1|13137.1|13134.8|13130.8|13153.6|13149.6|13125.4|13121.4|14392
1723492800000|2024-08-12 20:00:00|13131.7|13127.7|13137.9|13133.9|13144.2|13140.2|13131.7|13127.7|9228
1723500000000|2024-08-12 22:00:00|13144.2|13140.2|13141.1|13137.1|13144.2|13140.2|13128.6|13124.6|433
1723503600000|2024-08-12 23:00:00|13137.9|13133.9|13144.2|13140.2|13144.2|13140.2|13128.6|13124.6|673
1723507200000|2024-08-13 00:00:00|13141.1|13137.1|13122.3|13118.3|13144.2|13140.2|13116.1|13112.1|1220
1723510800000|2024-08-13 01:00:00|13120.8|13116.8|13137.9|13133.9|13137.9|13133.9|13116.1|13112.1|1155
1723514400000|2024-08-13 02:00:00|13141.1|13137.1|13153.6|13149.6|13156.7|13152.7|13137.9|13133.9|973
1723518000000|2024-08-13 03:00:00|13155.1|13151.1|13141.1|13137.1|13159.8|13155.8|13134.8|13130.8|2021
1723521600000|2024-08-13 04:00:00|13144.2|13140.2|13134.8|13130.8|13147.3|13143.3|13131.7|13127.7|777
1723525200000|2024-08-13 05:00:00|13131.7|13127.7|13125.4|13121.4|13131.7|13127.7|13116.1|13112.1|1251
1723528800000|2024-08-13 06:00:00|13128.6|13124.6|13122.3|13118.3|13131.7|13127.7|13106.7|13102.7|1567
1723532400000|2024-08-13 07:00:00|13125.4|13121.4|13125.4|13121.4|13134.8|13130.8|13112.9|13108.9|3101
1723536000000|2024-08-13 08:00:00|13128.6|13124.6|13103.6|13099.6|13128.6|13124.6|13097.3|13093.3|2620
1723539600000|2024-08-13 09:00:00|13109.8|13105.8|13094.2|13090.2|13116.1|13112.1|13094.2|13090.2|2321
1723543200000|2024-08-13 10:00:00|13097.3|13093.3|13125.4|13121.4|13125.4|13121.4|13091.1|13087.1|2070
1723546800000|2024-08-13 11:00:00|13128.6|13124.6|13147.3|13143.3|13147.3|13143.3|13122.3|13118.3|4909
1723550400000|2024-08-13 12:00:00|13144.2|13140.2|13166.1|13162.1|13203.6|13199.6|13128.6|13124.6|16389
1723554000000|2024-08-13 13:00:00|13162.9|13158.9|13194.2|13190.2|13231.7|13227.7|13162.9|13158.9|18723
1723557600000|2024-08-13 14:00:00|13191.1|13187.1|13219.2|13215.2|13219.2|13215.2|13187.9|13183.9|9492
1723561200000|2024-08-13 15:00:00|13222.3|13218.3|13200.4|13196.4|13231.7|13227.7|13187.9|13183.9|8309
1723564800000|2024-08-13 16:00:00|13197.3|13193.3|13231.7|13227.7|13237.9|13233.9|13197.3|13193.3|6733
1723568400000|2024-08-13 17:00:00|13234.8|13230.8|13212.9|13208.9|13237.9|13233.9|13212.9|13208.9|6049
1723572000000|2024-08-13 18:00:00|13209.8|13205.8|13203.6|13199.6|13222.3|13218.3|13191.1|13187.1|10695
1723575600000|2024-08-13 19:00:00|13206.7|13202.7|13216.1|13212.1|13222.3|13218.3|13200.4|13196.4|10148
1723579200000|2024-08-13 20:00:00|13212.9|13208.9|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|8618
1723586400000|2024-08-13 22:00:00|13206.7|13202.7|13216.1|13212.1|13216.1|13212.1|13206.7|13202.7|521
1723590000000|2024-08-13 23:00:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13203.6|13199.6|1014
1723593600000|2024-08-14 00:00:00|13216.1|13212.1|13206.7|13202.7|13219.2|13215.2|13198.9|13194.9|1241
1723597200000|2024-08-14 01:00:00|13205.1|13201.1|13197.3|13193.3|13217.6|13213.6|13194.2|13190.2|1787
1723600800000|2024-08-14 02:00:00|13200.4|13196.4|13209.8|13205.8|13216.1|13212.1|13197.3|13193.3|1844
1723604400000|2024-08-14 03:00:00|13212.9|13208.9|13209.8|13205.8|13225.4|13221.4|13209.8|13205.8|1544
1723608000000|2024-08-14 04:00:00|13212.9|13208.9|13222.3|13218.3|13225.4|13221.4|13209.8|13205.8|1097
1723611600000|2024-08-14 05:00:00|13225.4|13221.4|13222.3|13218.3|13225.4|13221.4|13212.9|13208.9|1189
1723615200000|2024-08-14 06:00:00|13219.2|13215.2|13222.3|13218.3|13231.7|13227.7|13212.9|13208.9|2404
1723618800000|2024-08-14 07:00:00|13225.4|13221.4|13209.8|13205.8|13225.4|13221.4|13203.6|13199.6|3043
1723622400000|2024-08-14 08:00:00|13212.9|13208.9|13212.9|13208.9|13219.2|13215.2|13203.6|13199.6|3140
1723626000000|2024-08-14 09:00:00|13216.1|13212.1|13212.9|13208.9|13219.2|13215.2|13203.6|13199.6|2594
1723629600000|2024-08-14 10:00:00|13216.1|13212.1|13253.6|13249.6|13256.7|13252.7|13209.8|13205.8|3728
1723633200000|2024-08-14 11:00:00|13250.4|13246.4|13253.6|13249.6|13259.8|13255.8|13244.2|13240.2|4667
1723636800000|2024-08-14 12:00:00|13252|13248|13219.2|13215.2|13305.1|13301.1|13194.2|13190.2|20257
1723640400000|2024-08-14 13:00:00|13222.3|13218.3|13300.4|13296.4|13303.6|13299.6|13216.1|13212.1|19478
1723644000000|2024-08-14 14:00:00|13303.6|13299.6|13297.3|13293.3|13322.3|13318.3|13287.9|13283.9|13678
1723647600000|2024-08-14 15:00:00|13300.4|13296.4|13297.3|13293.3|13319.2|13315.2|13284.8|13280.8|9825
1723651200000|2024-08-14 16:00:00|13300.4|13296.4|13306.7|13302.7|13334.8|13330.8|13287.9|13283.9|8480
1723654800000|2024-08-14 17:00:00|13309.8|13305.8|13300.4|13296.4|13309.8|13305.8|13291.1|13287.1|6184
1723658400000|2024-08-14 18:00:00|13297.3|13293.3|13322.3|13318.3|13328.6|13324.6|13287.9|13283.9|9494
1723662000000|2024-08-14 19:00:00|13319.2|13315.2|13300.4|13296.4|13325.4|13321.4|13291.1|13287.1|14148
1723665600000|2024-08-14 20:00:00|13297.3|13293.3|13287.9|13283.9|13300.4|13296.4|13275.4|13271.4|7332
1723672800000|2024-08-14 22:00:00|13284.8|13280.8|13281.7|13277.7|13287.9|13283.9|13281.7|13277.7|221
1723676400000|2024-08-14 23:00:00|13284.8|13280.8|13281.7|13277.7|13291.1|13287.1|13281.7|13277.7|569
1723680000000|2024-08-15 00:00:00|13283.3|13279.3|13284.8|13280.8|13291.1|13287.1|13269.2|13265.2|1686
1723683600000|2024-08-15 01:00:00|13287.9|13283.9|13272.3|13268.3|13297.3|13293.3|13269.2|13265.2|2372
1723687200000|2024-08-15 02:00:00|13273.9|13269.9|13275.4|13271.4|13281.7|13277.7|13266.1|13262.1|880
1723690800000|2024-08-15 03:00:00|13278.6|13274.6|13275.4|13271.4|13287.9|13283.9|13272.3|13268.3|1444
1723694400000|2024-08-15 04:00:00|13278.6|13274.6|13287.9|13283.9|13291.1|13287.1|13277|13273|979
1723698000000|2024-08-15 05:00:00|13284.8|13280.8|13303.6|13299.6|13306.7|13302.7|13284.8|13280.8|1212
1723701600000|2024-08-15 06:00:00|13302|13298|13309.8|13305.8|13309.8|13305.8|13294.2|13290.2|1574
1723705200000|2024-08-15 07:00:00|13306.7|13302.7|13297.3|13293.3|13312.9|13308.9|13291.1|13287.1|3045
1723708800000|2024-08-15 08:00:00|13294.2|13290.2|13278.6|13274.6|13294.2|13290.2|13266.1|13262.1|3121
1723712400000|2024-08-15 09:00:00|13275.4|13271.4|13272.3|13268.3|13281.7|13277.7|13262.9|13258.9|1765
1723716000000|2024-08-15 10:00:00|13275.4|13271.4|13287.9|13283.9|13291.1|13287.1|13269.2|13265.2|1775
1723719600000|2024-08-15 11:00:00|13284.8|13280.8|13267.6|13263.6|13294.2|13290.2|13256.7|13252.7|5950
1723723200000|2024-08-15 12:00:00|13269.2|13265.2|13134.8|13130.8|13275.4|13271.4|13128.6|13124.6|22202
1723726800000|2024-08-15 13:00:00|13137.9|13133.9|13091.1|13087.1|13141.1|13137.1|13059.8|13055.8|22883
1723730400000|2024-08-15 14:00:00|13087.9|13083.9|13125.4|13121.4|13156.7|13152.7|13084.8|13080.8|20024
1723734000000|2024-08-15 15:00:00|13128.6|13124.6|13137.9|13133.9|13147.3|13143.3|13112.9|13108.9|12235
1723737600000|2024-08-15 16:00:00|13141.1|13137.1|13134.8|13130.8|13162.9|13158.9|13125.4|13121.4|10609
1723741200000|2024-08-15 17:00:00|13131.7|13127.7|13147.3|13143.3|13147.3|13143.3|13125.4|13121.4|8929
1723744800000|2024-08-15 18:00:00|13144.2|13140.2|13159.8|13155.8|13159.8|13155.8|13131.7|13127.7|12655
1723748400000|2024-08-15 19:00:00|13162.9|13158.9|13175.4|13171.4|13175.4|13171.4|13156.7|13152.7|9414
1723752000000|2024-08-15 20:00:00|13178.6|13174.6|13175.4|13171.4|13178.6|13174.6|13156.7|13152.7|10008
1723759200000|2024-08-15 22:00:00|13178.6|13174.6|13172.3|13168.3|13180.1|13176.1|13169.2|13165.2|758
1723762800000|2024-08-15 23:00:00|13175.4|13171.4|13167.6|13163.6|13178.6|13174.6|13162.9|13158.9|893
1723766400000|2024-08-16 00:00:00|13166.1|13162.1|13181.7|13177.7|13181.7|13177.7|13166.1|13162.1|2045
1723770000000|2024-08-16 01:00:00|13184.8|13180.8|13194.2|13190.2|13197.3|13193.3|13172.3|13168.3|2679
1723773600000|2024-08-16 02:00:00|13191.1|13187.1|13203.6|13199.6|13206.7|13202.7|13187.9|13183.9|1413
1723777200000|2024-08-16 03:00:00|13205.1|13201.1|13200.4|13196.4|13209.8|13205.8|13197.3|13193.3|1233
1723780800000|2024-08-16 04:00:00|13203.6|13199.6|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|891
1723784400000|2024-08-16 05:00:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13194.2|13190.2|1201
1723788000000|2024-08-16 06:00:00|13202|13198|13200.4|13196.4|13206.7|13202.7|13191.1|13187.1|2564
1723791600000|2024-08-16 07:00:00|13197.3|13193.3|13200.4|13196.4|13212.9|13208.9|13197.3|13193.3|3723
1723795200000|2024-08-16 08:00:00|13198.9|13194.9|13200.4|13196.4|13206.7|13202.7|13187.9|13183.9|3499
1723798800000|2024-08-16 09:00:00|13203.6|13199.6|13212.9|13208.9|13219.2|13215.2|13200.4|13196.4|1926
1723802400000|2024-08-16 10:00:00|13214.5|13210.5|13250.4|13246.4|13256.7|13252.7|13212.9|13208.9|3332
1723806000000|2024-08-16 11:00:00|13253.6|13249.6|13256.7|13252.7|13269.2|13265.2|13253.6|13249.6|5334
1723809600000|2024-08-16 12:00:00|13259.8|13255.8|13237.9|13233.9|13259.8|13255.8|13225.4|13221.4|10932
1723813200000|2024-08-16 13:00:00|13241.1|13237.1|13212.9|13208.9|13241.1|13237.1|13203.6|13199.6|11956
1723816800000|2024-08-16 14:00:00|13205.1|13201.1|13225.4|13221.4|13225.4|13221.4|13191.1|13187.1|13958
1723820400000|2024-08-16 15:00:00|13228.6|13224.6|13194.2|13190.2|13231.7|13227.7|13159.8|13155.8|13133
1723824000000|2024-08-16 16:00:00|13191.1|13187.1|13206.7|13202.7|13216.1|13212.1|13184.8|13180.8|6741
1723827600000|2024-08-16 17:00:00|13203.6|13199.6|13206.7|13202.7|13228.6|13224.6|13203.6|13199.6|7005
1723831200000|2024-08-16 18:00:00|13203.6|13199.6|13203.6|13199.6|13216.1|13212.1|13191.1|13187.1|10012
1723834800000|2024-08-16 19:00:00|13206.7|13202.7|13206.7|13202.7|13212.9|13208.9|13197.3|13193.3|7632
1723838400000|2024-08-16 20:00:00|13209.8|13205.8|13219.2|13215.2|13228.6|13224.6|13209.8|13205.8|5898
1724018400000|2024-08-18 22:00:00|13206.7|13202.7|13191.1|13187.1|13206.7|13202.7|13187.9|13183.9|650
1724022000000|2024-08-18 23:00:00|13184.8|13180.8|13181.7|13177.7|13187.9|13183.9|13180.1|13176.1|677
1724025600000|2024-08-19 00:00:00|13184.8|13180.8|13209.8|13205.8|13209.8|13205.8|13181.7|13177.7|1636
1724029200000|2024-08-19 01:00:00|13211.4|13207.4|13212.9|13208.9|13219.2|13215.2|13203.6|13199.6|2184
1724032800000|2024-08-19 02:00:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|908
1724036400000|2024-08-19 03:00:00|13217.6|13213.6|13228.6|13224.6|13231.7|13227.7|13216.1|13212.1|1158
1724040000000|2024-08-19 04:00:00|13225.4|13221.4|13231.7|13227.7|13237.9|13233.9|13225.4|13221.4|1192
1724043600000|2024-08-19 05:00:00|13228.6|13224.6|13256.7|13252.7|13259.8|13255.8|13228.6|13224.6|2519
1724047200000|2024-08-19 06:00:00|13255.1|13251.1|13250.4|13246.4|13272.3|13268.3|13250.4|13246.4|2560
1724050800000|2024-08-19 07:00:00|13252|13248|13269.2|13265.2|13269.2|13265.2|13247.3|13243.3|2720
1724054400000|2024-08-19 08:00:00|13267.6|13263.6|13269.2|13265.2|13272.3|13268.3|13259.8|13255.8|2512
1724058000000|2024-08-19 09:00:00|13266.1|13262.1|13250.4|13246.4|13269.2|13265.2|13250.4|13246.4|1865
1724061600000|2024-08-19 10:00:00|13247.3|13243.3|13250.4|13246.4|13259.8|13255.8|13244.2|13240.2|2598
1724065200000|2024-08-19 11:00:00|13252|13248|13259.8|13255.8|13262.9|13258.9|13247.3|13243.3|3801
1724068800000|2024-08-19 12:00:00|13256.7|13252.7|13225.4|13221.4|13294.2|13290.2|13225.4|13221.4|12530
1724072400000|2024-08-19 13:00:00|13222.3|13218.3|13241.1|13237.1|13241.1|13237.1|13191.1|13187.1|14508
1724076000000|2024-08-19 14:00:00|13244.2|13240.2|13262.9|13258.9|13266.1|13262.1|13222.3|13218.3|11695
1724079600000|2024-08-19 15:00:00|13266.1|13262.1|13303.6|13299.6|13312.9|13308.9|13256.7|13252.7|13002
1724083200000|2024-08-19 16:00:00|13300.4|13296.4|13278.6|13274.6|13303.6|13299.6|13278.6|13274.6|9993
1724086800000|2024-08-19 17:00:00|13281.7|13277.7|13287.9|13283.9|13291.1|13287.1|13266.1|13262.1|7196
1724090400000|2024-08-19 18:00:00|13284.8|13280.8|13275.4|13271.4|13306.7|13302.7|13275.4|13271.4|8586
1724094000000|2024-08-19 19:00:00|13272.3|13268.3|13272.3|13268.3|13284.8|13280.8|13266.1|13262.1|10581
1724097600000|2024-08-19 20:00:00|13269.2|13265.2|13259.8|13255.8|13272.3|13268.3|13244.2|13240.2|7516
1724104800000|2024-08-19 22:00:00|13253.6|13249.6|13253.6|13249.6|13262.9|13258.9|13253.6|13249.6|500
1724108400000|2024-08-19 23:00:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|463
1724112000000|2024-08-20 00:00:00|13261.4|13257.4|13256.7|13252.7|13266.1|13262.1|13244.2|13240.2|1293
1724115600000|2024-08-20 01:00:00|13259.8|13255.8|13262.9|13258.9|13284.8|13280.8|13259.8|13255.8|1708
1724119200000|2024-08-20 02:00:00|13264.5|13260.5|13250.4|13246.4|13269.2|13265.2|13247.3|13243.3|2760
1724122800000|2024-08-20 03:00:00|13248.9|13244.9|13231.7|13227.7|13250.4|13246.4|13228.6|13224.6|1667
1724126400000|2024-08-20 04:00:00|13234.8|13230.8|13231.7|13227.7|13234.8|13230.8|13225.4|13221.4|1781
1724130000000|2024-08-20 05:00:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13228.6|13224.6|982
1724133600000|2024-08-20 06:00:00|13233.3|13229.3|13241.1|13237.1|13250.4|13246.4|13231.7|13227.7|1999
1724137200000|2024-08-20 07:00:00|13244.2|13240.2|13250.4|13246.4|13266.1|13262.1|13237.9|13233.9|2981
1724140800000|2024-08-20 08:00:00|13253.6|13249.6|13259.8|13255.8|13275.4|13271.4|13250.4|13246.4|2623
1724144400000|2024-08-20 09:00:00|13256.7|13252.7|13244.2|13240.2|13266.1|13262.1|13241.1|13237.1|2715
1724148000000|2024-08-20 10:00:00|13245.8|13241.8|13228.6|13224.6|13253.6|13249.6|13225.4|13221.4|2199
1724151600000|2024-08-20 11:00:00|13225.4|13221.4|13250.4|13246.4|13256.7|13252.7|13225.4|13221.4|5212
1724155200000|2024-08-20 12:00:00|13247.3|13243.3|13325.4|13321.4|13328.6|13324.6|13247.3|13243.3|17057
1724158800000|2024-08-20 13:00:00|13331.7|13327.7|13328.6|13324.6|13344.2|13340.2|13306.7|13302.7|17459
1724162400000|2024-08-20 14:00:00|13325.4|13321.4|13362.9|13358.9|13366.1|13362.1|13306.7|13302.7|13737
1724166000000|2024-08-20 15:00:00|13359.8|13355.8|13362.9|13358.9|13372.3|13368.3|13341.1|13337.1|11026
1724169600000|2024-08-20 16:00:00|13359.8|13355.8|13378.6|13374.6|13387.9|13383.9|13353.6|13349.6|9403
1724173200000|2024-08-20 17:00:00|13381.7|13377.7|13359.8|13355.8|13381.7|13377.7|13356.7|13352.7|8555
1724176800000|2024-08-20 18:00:00|13356.7|13352.7|13372.3|13368.3|13372.3|13368.3|13353.6|13349.6|11605
1724180400000|2024-08-20 19:00:00|13369.2|13365.2|13381.7|13377.7|13403.6|13399.6|13356.7|13352.7|21036
1724184000000|2024-08-20 20:00:00|13384.8|13380.8|13394.2|13390.2|13400.4|13396.4|13375.4|13371.4|11682
1724191200000|2024-08-20 22:00:00|13391.1|13387.1|13409.8|13405.8|13412.9|13408.9|13391.1|13387.1|722
1724194800000|2024-08-20 23:00:00|13406.7|13402.7|13416.1|13412.1|13416.1|13412.1|13403.6|13399.6|967
1724198400000|2024-08-21 00:00:00|13412.9|13408.9|13394.2|13390.2|13419.2|13415.2|13391.1|13387.1|2409
1724202000000|2024-08-21 01:00:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13384.8|13380.8|1776
1724205600000|2024-08-21 02:00:00|13398.9|13394.9|13387.9|13383.9|13403.6|13399.6|13387.9|13383.9|1114
1724209200000|2024-08-21 03:00:00|13384.8|13380.8|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|1421
1724212800000|2024-08-21 04:00:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13387.9|13383.9|1598
1724216400000|2024-08-21 05:00:00|13397.3|13393.3|13409.8|13405.8|13409.8|13405.8|13394.2|13390.2|1572
1724220000000|2024-08-21 06:00:00|13406.7|13402.7|13384.8|13380.8|13406.7|13402.7|13375.4|13371.4|2945
1724223600000|2024-08-21 07:00:00|13387.9|13383.9|13369.2|13365.2|13397.3|13393.3|13362.9|13358.9|4470
1724227200000|2024-08-21 08:00:00|13367.6|13363.6|13378.6|13374.6|13387.9|13383.9|13364.5|13360.5|2875
1724230800000|2024-08-21 09:00:00|13375.4|13371.4|13369.2|13365.2|13378.6|13374.6|13366.1|13362.1|2479
1724234400000|2024-08-21 10:00:00|13372.3|13368.3|13362.9|13358.9|13375.4|13371.4|13362.9|13358.9|1838
1724238000000|2024-08-21 11:00:00|13359.8|13355.8|13369.2|13365.2|13372.3|13368.3|13356.7|13352.7|5615
1724241600000|2024-08-21 12:00:00|13370.8|13366.8|13387.9|13383.9|13397.3|13393.3|13362.9|13358.9|14917
1724245200000|2024-08-21 13:00:00|13391.1|13387.1|13366.1|13362.1|13397.3|13393.3|13353.6|13349.6|16745
1724248800000|2024-08-21 14:00:00|13362.9|13358.9|13372.3|13368.3|13397.3|13393.3|13309.8|13305.8|33720
1724252400000|2024-08-21 15:00:00|13375.4|13371.4|13394.2|13390.2|13412.9|13408.9|13369.2|13365.2|24543
1724256000000|2024-08-21 16:00:00|13391.1|13387.1|13397.3|13393.3|13409.8|13405.8|13391.1|13387.1|25868
1724259600000|2024-08-21 17:00:00|13395.8|13391.8|13419.2|13415.2|13434.8|13430.8|13384.8|13380.8|17589
1724263200000|2024-08-21 18:00:00|13422.3|13418.3|13428.6|13424.6|13450.4|13446.4|13412.9|13408.9|19166
1724266800000|2024-08-21 19:00:00|13425.4|13421.4|13381.7|13377.7|13425.4|13421.4|13381.7|13377.7|14487
1724270400000|2024-08-21 20:00:00|13384.8|13380.8|13362.9|13358.9|13384.8|13380.8|13359.8|13355.8|10735
1724277600000|2024-08-21 22:00:00|13356.7|13352.7|13362.9|13358.9|13369.2|13365.2|13356.7|13352.7|674
1724281200000|2024-08-21 23:00:00|13366.1|13362.1|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|794
1724284800000|2024-08-22 00:00:00|13362.9|13358.9|13344.2|13340.2|13372.3|13368.3|13344.2|13340.2|1880
1724288400000|2024-08-22 01:00:00|13347.3|13343.3|13350.4|13346.4|13359.8|13355.8|13347.3|13343.3|1526
1724292000000|2024-08-22 02:00:00|13353.6|13349.6|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|766
1724295600000|2024-08-22 03:00:00|13353.6|13349.6|13366.1|13362.1|13366.1|13362.1|13350.4|13346.4|1887
1724299200000|2024-08-22 04:00:00|13362.9|13358.9|13375.4|13371.4|13375.4|13371.4|13359.8|13355.8|1733
1724302800000|2024-08-22 05:00:00|13372.3|13368.3|13362.9|13358.9|13381.7|13377.7|13362.9|13358.9|1091
1724306400000|2024-08-22 06:00:00|13366.1|13362.1|13366.1|13362.1|13375.4|13371.4|13356.7|13352.7|2385
1724310000000|2024-08-22 07:00:00|13369.2|13365.2|13375.4|13371.4|13387.9|13383.9|13353.6|13349.6|4459
1724313600000|2024-08-22 08:00:00|13372.3|13368.3|13325.4|13321.4|13375.4|13371.4|13322.3|13318.3|8311
1724317200000|2024-08-22 09:00:00|13322.3|13318.3|13344.2|13340.2|13344.2|13340.2|13316.1|13312.1|3975
1724320800000|2024-08-22 10:00:00|13341.1|13337.1|13322.3|13318.3|13344.2|13340.2|13306.7|13302.7|4153
1724324400000|2024-08-22 11:00:00|13325.4|13321.4|13300.4|13296.4|13328.6|13324.6|13297.3|13293.3|8026
1724328000000|2024-08-22 12:00:00|13303.6|13299.6|13312.9|13308.9|13319.2|13315.2|13272.3|13268.3|18353
1724331600000|2024-08-22 13:00:00|13316.1|13312.1|13297.3|13293.3|13328.6|13324.6|13250.4|13246.4|30895
1724335200000|2024-08-22 14:00:00|13294.2|13290.2|13256.7|13252.7|13297.3|13293.3|13237.9|13233.9|32521
1724338800000|2024-08-22 15:00:00|13253.6|13249.6|13253.6|13249.6|13269.2|13265.2|13222.3|13218.3|97788
1724342400000|2024-08-22 16:00:00|13250.4|13246.4|13216.1|13212.1|13259.8|13255.8|13209.8|13205.8|49009
1724346000000|2024-08-22 17:00:00|13219.2|13215.2|13234.8|13230.8|13241.1|13237.1|13200.4|13196.4|38697
1724349600000|2024-08-22 18:00:00|13231.7|13227.7|13234.8|13230.8|13244.2|13240.2|13222.3|13218.3|23909
1724353200000|2024-08-22 19:00:00|13233.3|13229.3|13247.3|13243.3|13250.4|13246.4|13231.7|13227.7|16332
1724356800000|2024-08-22 20:00:00|13244.2|13240.2|13253.6|13249.6|13253.6|13249.6|13228.6|13224.6|9394
1724364000000|2024-08-22 22:00:00|13252|13248|13266.1|13262.1|13266.1|13262.1|13250.4|13246.4|509
1724367600000|2024-08-22 23:00:00|13264.5|13260.5|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|411
1724371200000|2024-08-23 00:00:00|13269.2|13265.2|13259.8|13255.8|13284.8|13280.8|13256.7|13252.7|2968
1724374800000|2024-08-23 01:00:00|13261.4|13257.4|13278.6|13274.6|13278.6|13274.6|13253.6|13249.6|2215
1724378400000|2024-08-23 02:00:00|13281.7|13277.7|13275.4|13271.4|13284.8|13280.8|13272.3|13268.3|985
1724382000000|2024-08-23 03:00:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|707
1724385600000|2024-08-23 04:00:00|13272.3|13268.3|13262.9|13258.9|13272.3|13268.3|13259.8|13255.8|911
1724389200000|2024-08-23 05:00:00|13266.1|13262.1|13269.2|13265.2|13272.3|13268.3|13259.8|13255.8|899
1724392800000|2024-08-23 06:00:00|13272.3|13268.3|13275.4|13271.4|13281.7|13277.7|13259.8|13255.8|3598
1724396400000|2024-08-23 07:00:00|13272.3|13268.3|13253.6|13249.6|13281.7|13277.7|13237.9|13233.9|5439
1724400000000|2024-08-23 08:00:00|13250.4|13246.4|13253.6|13249.6|13256.7|13252.7|13234.8|13230.8|4770
1724403600000|2024-08-23 09:00:00|13252|13248|13247.3|13243.3|13262.9|13258.9|13241.1|13237.1|4928
1724407200000|2024-08-23 10:00:00|13250.4|13246.4|13275.4|13271.4|13278.6|13274.6|13247.3|13243.3|6538
1724410800000|2024-08-23 11:00:00|13272.3|13268.3|13259.8|13255.8|13281.7|13277.7|13259.8|13255.8|11559
1724414400000|2024-08-23 12:00:00|13256.7|13252.7|13297.3|13293.3|13308.3|13304.3|13253.6|13249.6|23935
1724418000000|2024-08-23 13:00:00|13300.4|13296.4|13306.7|13302.7|13311.4|13307.4|13269.2|13265.2|33840
1724421600000|2024-08-23 14:00:00|13303.6|13299.6|13347.3|13343.3|13366.1|13362.1|13292.6|13288.6|54887
1724425200000|2024-08-23 15:00:00|13350.4|13346.4|13322.3|13318.3|13362.9|13358.9|13312.9|13308.9|49418
1724428800000|2024-08-23 16:00:00|13325.4|13321.4|13305.1|13301.1|13334.8|13330.8|13303.6|13299.6|27948
1724432400000|2024-08-23 17:00:00|13303.6|13299.6|13309.8|13305.8|13316.1|13312.1|13284.8|13280.8|53522
1724436000000|2024-08-23 18:00:00|13306.7|13302.7|13312.9|13308.9|13334.8|13330.8|13303.6|13299.6|78721
1724439600000|2024-08-23 19:00:00|13316.1|13312.1|13322.3|13318.3|13331.7|13327.7|13316.1|13312.1|29844
1724443200000|2024-08-23 20:00:00|13325.4|13321.4|13331.7|13327.7|13350.4|13346.4|13322.3|13318.3|7849
1724623200000|2024-08-25 22:00:00|13331.7|13327.7|13347.3|13343.3|13353.6|13349.6|13322.3|13318.3|812
1724626800000|2024-08-25 23:00:00|13348.9|13344.9|13353.6|13349.6|13356.7|13352.7|13344.2|13340.2|1162
1724630400000|2024-08-26 00:00:00|13355.1|13351.1|13350.4|13346.4|13375.4|13371.4|13344.2|13340.2|3009
1724634000000|2024-08-26 01:00:00|13352|13348|13356.7|13352.7|13362.9|13358.9|13347.3|13343.3|2607
1724637600000|2024-08-26 02:00:00|13353.6|13349.6|13341.1|13337.1|13359.8|13355.8|13341.1|13337.1|2826
1724641200000|2024-08-26 03:00:00|13342.6|13338.6|13347.3|13343.3|13353.6|13349.6|13341.1|13337.1|2643
1724644800000|2024-08-26 04:00:00|13350.4|13346.4|13362.9|13358.9|13366.1|13362.1|13348.9|13344.9|1010
1724648400000|2024-08-26 05:00:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13350.4|13346.4|1328
1724652000000|2024-08-26 06:00:00|13366.1|13362.1|13350.4|13346.4|13372.3|13368.3|13347.3|13343.3|2731
1724655600000|2024-08-26 07:00:00|13347.3|13343.3|13328.6|13324.6|13356.7|13352.7|13325.4|13321.4|6741
1724659200000|2024-08-26 08:00:00|13331.7|13327.7|13341.1|13337.1|13341.1|13337.1|13322.3|13318.3|6052
1724662800000|2024-08-26 09:00:00|13342.6|13338.6|13356.7|13352.7|13359.8|13355.8|13331.7|13327.7|8399
1724666400000|2024-08-26 10:00:00|13359.8|13355.8|13344.2|13340.2|13366.1|13362.1|13341.1|13337.1|22351
1724670000000|2024-08-26 11:00:00|13342.6|13338.6|13319.2|13315.2|13342.6|13338.6|13303.6|13299.6|45513
1724673600000|2024-08-26 12:00:00|13316.1|13312.1|13356.7|13352.7|13362.9|13358.9|13287.9|13283.9|150721
1724677200000|2024-08-26 13:00:00|13359.8|13355.8|13284.8|13280.8|13387.9|13383.9|13281.7|13277.7|58910
1724680800000|2024-08-26 14:00:00|13287.9|13283.9|13347.3|13343.3|13362.9|13358.9|13284.8|13280.8|113616
1724684400000|2024-08-26 15:00:00|13344.2|13340.2|13306.7|13302.7|13344.2|13340.2|13297.3|13293.3|58258
1724688000000|2024-08-26 16:00:00|13303.6|13299.6|13303.6|13299.6|13319.2|13315.2|13300.4|13296.4|55450
1724691600000|2024-08-26 17:00:00|13306.7|13302.7|13306.7|13302.7|13325.4|13321.4|13300.4|13296.4|41132
1724695200000|2024-08-26 18:00:00|13309.8|13305.8|13300.4|13296.4|13312.9|13308.9|13300.4|13296.4|41095
1724698800000|2024-08-26 19:00:00|13303.6|13299.6|13287.9|13283.9|13306.7|13302.7|13287.9|13283.9|29726
1724702400000|2024-08-26 20:00:00|13291.1|13287.1|13300.4|13296.4|13300.4|13296.4|13287.9|13283.9|11101
1724709600000|2024-08-26 22:00:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|678
1724713200000|2024-08-26 23:00:00|13306.7|13302.7|13306.7|13302.7|13311.4|13307.4|13303.6|13299.6|2201
1724716800000|2024-08-27 00:00:00|13309.8|13305.8|13306.7|13302.7|13319.2|13315.2|13300.4|13296.4|1428
1724720400000|2024-08-27 01:00:00|13309.8|13305.8|13312.9|13308.9|13319.2|13315.2|13303.6|13299.6|1750
1724724000000|2024-08-27 02:00:00|13316.1|13312.1|13300.4|13296.4|13319.2|13315.2|13294.2|13290.2|2336
1724727600000|2024-08-27 03:00:00|13297.3|13293.3|13284.8|13280.8|13303.6|13299.6|13281.7|13277.7|1952
1724731200000|2024-08-27 04:00:00|13286.4|13282.4|13291.1|13287.1|13300.4|13296.4|13284.8|13280.8|1252
1724734800000|2024-08-27 05:00:00|13287.9|13283.9|13287.9|13283.9|13294.2|13290.2|13281.7|13277.7|1295
1724738400000|2024-08-27 06:00:00|13291.1|13287.1|13306.7|13302.7|13309.8|13305.8|13278.6|13274.6|3688
1724742000000|2024-08-27 07:00:00|13303.6|13299.6|13309.8|13305.8|13316.1|13312.1|13286.4|13282.4|9672
1724745600000|2024-08-27 08:00:00|13306.7|13302.7|13269.2|13265.2|13309.8|13305.8|13262.9|13258.9|13756
1724749200000|2024-08-27 09:00:00|13272.3|13268.3|13256.7|13252.7|13278.6|13274.6|13247.3|13243.3|13192
1724752800000|2024-08-27 10:00:00|13253.6|13249.6|13234.8|13230.8|13266.1|13262.1|13225.4|13221.4|9053
1724756400000|2024-08-27 11:00:00|13231.7|13227.7|13225.4|13221.4|13241.1|13237.1|13212.9|13208.9|18166
1724760000000|2024-08-27 12:00:00|13222.3|13218.3|13197.3|13193.3|13231.7|13227.7|13180.1|13176.1|37941
1724763600000|2024-08-27 13:00:00|13194.2|13190.2|13191.1|13187.1|13212.9|13208.9|13184.8|13180.8|64038
1724767200000|2024-08-27 14:00:00|13186.4|13182.4|13219.2|13215.2|13222.3|13218.3|13184.8|13180.8|44114
1724770800000|2024-08-27 15:00:00|13222.3|13218.3|13206.7|13202.7|13234.8|13230.8|13203.6|13199.6|55021
1724774400000|2024-08-27 16:00:00|13203.6|13199.6|13234.8|13230.8|13241.1|13237.1|13197.3|13193.3|42091
1724778000000|2024-08-27 17:00:00|13231.7|13227.7|13247.3|13243.3|13250.4|13246.4|13219.2|13215.2|37925
1724781600000|2024-08-27 18:00:00|13250.4|13246.4|13241.1|13237.1|13272.3|13268.3|13241.1|13237.1|51491
1724785200000|2024-08-27 19:00:00|13237.9|13233.9|13256.7|13252.7|13269.2|13265.2|13231.7|13227.7|33441
1724788800000|2024-08-27 20:00:00|13253.6|13249.6|13275.4|13271.4|13281.7|13277.7|13244.2|13240.2|19900
1724796000000|2024-08-27 22:00:00|13278.6|13274.6|13281.7|13277.7|13284.8|13280.8|13273.9|13269.9|494
1724799600000|2024-08-27 23:00:00|13278.6|13274.6|13287.9|13283.9|13291.1|13287.1|13278.6|13274.6|1196
1724803200000|2024-08-28 00:00:00|13284.8|13280.8|13281.7|13277.7|13287.9|13283.9|13272.3|13268.3|1540
1724806800000|2024-08-28 01:00:00|13278.6|13274.6|13266.1|13262.1|13284.8|13280.8|13259.8|13255.8|3110
1724810400000|2024-08-28 02:00:00|13262.9|13258.9|13262.9|13258.9|13269.2|13265.2|13259.8|13255.8|1110
1724814000000|2024-08-28 03:00:00|13266.1|13262.1|13266.1|13262.1|13272.3|13268.3|13259.8|13255.8|1090
1724817600000|2024-08-28 04:00:00|13262.9|13258.9|13266.1|13262.1|13269.2|13265.2|13259.8|13255.8|861
1724821200000|2024-08-28 05:00:00|13269.2|13265.2|13262.9|13258.9|13278.6|13274.6|13262.9|13258.9|1107
1724824800000|2024-08-28 06:00:00|13259.8|13255.8|13269.2|13265.2|13278.6|13274.6|13259.8|13255.8|2440
1724828400000|2024-08-28 07:00:00|13266.1|13262.1|13262.9|13258.9|13284.8|13280.8|13256.7|13252.7|5615
1724832000000|2024-08-28 08:00:00|13266.1|13262.1|13262.9|13258.9|13284.8|13280.8|13262.9|13258.9|3925
1724835600000|2024-08-28 09:00:00|13266.1|13262.1|13281.7|13277.7|13287.9|13283.9|13262.9|13258.9|5582
1724839200000|2024-08-28 10:00:00|13284.8|13280.8|13300.4|13296.4|13303.6|13299.6|13278.6|13274.6|4795
1724842800000|2024-08-28 11:00:00|13303.6|13299.6|13306.7|13302.7|13319.2|13315.2|13300.4|13296.4|11023
1724846400000|2024-08-28 12:00:00|13303.6|13299.6|13269.2|13265.2|13306.7|13302.7|13244.2|13240.2|25430
1724850000000|2024-08-28 13:00:00|13266.1|13262.1|13247.3|13243.3|13278.6|13274.6|13234.8|13230.8|32317
1724853600000|2024-08-28 14:00:00|13250.4|13246.4|13284.8|13280.8|13287.9|13283.9|13244.2|13240.2|19660
1724857200000|2024-08-28 15:00:00|13281.7|13277.7|13259.8|13255.8|13287.9|13283.9|13259.8|13255.8|43120
1724860800000|2024-08-28 16:00:00|13256.7|13252.7|13237.9|13233.9|13266.1|13262.1|13237.9|13233.9|22609
1724864400000|2024-08-28 17:00:00|13241.1|13237.1|13256.7|13252.7|13259.8|13255.8|13231.7|13227.7|17452
1724868000000|2024-08-28 18:00:00|13253.6|13249.6|13231.7|13227.7|13256.7|13252.7|13225.4|13221.4|12490
1724871600000|2024-08-28 19:00:00|||||||||9
1732280400000|2024-11-22 13:00:00|12305.1|12301.1|12300.4|12296.4|12333.3|12329.3|12297.3|12293.3|66087
1732284000000|2024-11-22 14:00:00|12297.3|12293.3|12264.5|12260.5|12297.3|12293.3|12248.9|12244.9|96482
1732287600000|2024-11-22 15:00:00|12262.9|12258.9|12275.4|12271.4|12297.3|12293.3|12231.7|12227.7|54540
1732291200000|2024-11-22 16:00:00|12278.6|12274.6|12300.4|12296.4|12309.8|12305.8|12272.3|12268.3|37944
1732294800000|2024-11-22 17:00:00|12302|12298|12294.2|12290.2|12306.7|12302.7|12275.4|12271.4|66589
1732298400000|2024-11-22 18:00:00|12292.6|12288.6|12300.4|12296.4|12302|12298|12272.3|12268.3|43257
1732302000000|2024-11-22 19:00:00|12298.9|12294.9|12278.6|12274.6|12309.8|12305.8|12275.4|12271.4|40639
1732305600000|2024-11-22 20:00:00|12280.1|12276.1|12262.9|12258.9|12287.9|12283.9|12256.7|12252.7|106787
1732309200000|2024-11-22 21:00:00|12259.8|12255.8|12284.8|12280.8|12287.9|12283.9|12259.8|12255.8|36032
1732489200000|2024-11-24 23:00:00|12409.8|12405.8|12403.6|12399.6|12436.4|12432.4|12308.3|12304.3|7161
1732492800000|2024-11-25 00:00:00|12400.4|12396.4|12369.2|12365.2|12408.3|12404.3|12359.8|12355.8|1773
1732496400000|2024-11-25 01:00:00|12367.6|12363.6|12391.1|12387.1|12394.2|12390.2|12366.1|12362.1|2270
1732500000000|2024-11-25 02:00:00|12389.5|12385.5|12397.3|12393.3|12406.7|12402.7|12389.5|12385.5|2321
1732503600000|2024-11-25 03:00:00|12398.9|12394.9|12394.2|12390.2|12403.6|12399.6|12391.1|12387.1|891
1732507200000|2024-11-25 04:00:00|12391.1|12387.1|12391.1|12387.1|12397.3|12393.3|12381.7|12377.7|3302
1732510800000|2024-11-25 05:00:00|12389.5|12385.5|12397.3|12393.3|12400.4|12396.4|12381.7|12377.7|783
1732514400000|2024-11-25 06:00:00|12400.4|12396.4|12431.7|12427.7|12431.7|12427.7|12394.2|12390.2|2330
1732518000000|2024-11-25 07:00:00|12434.8|12430.8|12409.8|12405.8|12437.9|12433.9|12406.7|12402.7|2896
1732521600000|2024-11-25 08:00:00|12412.9|12408.9|12431.7|12427.7|12444.2|12440.2|12406.7|12402.7|5013
1732525200000|2024-11-25 09:00:00|12430.1|12426.1|12425.4|12421.4|12431.7|12427.7|12409.8|12405.8|4327
1732528800000|2024-11-25 10:00:00|12422.3|12418.3|12419.2|12415.2|12434.8|12430.8|12409.8|12405.8|3835
1732532400000|2024-11-25 11:00:00|12416.1|12412.1|12387.9|12383.9|12434.8|12430.8|12387.9|12383.9|10022
1732536000000|2024-11-25 12:00:00|12384.8|12380.8|12412.9|12408.9|12412.9|12408.9|12372.3|12368.3|12170
1732539600000|2024-11-25 13:00:00|12414.5|12410.5|12462.9|12458.9|12475.4|12471.4|12414.5|12410.5|41222
1732543200000|2024-11-25 14:00:00|12461.4|12457.4|12509.8|12505.8|12522.3|12518.3|12459.8|12455.8|61151
1732546800000|2024-11-25 15:00:00|12512.9|12508.9|12534.8|12530.8|12550.4|12546.4|12489.5|12485.5|61496
1732550400000|2024-11-25 16:00:00|12531.7|12527.7|12522.3|12518.3|12534.8|12530.8|12500.4|12496.4|47704
1732554000000|2024-11-25 17:00:00|12519.2|12515.2|12519.2|12515.2|12531.7|12527.7|12509.8|12505.8|42497
1732557600000|2024-11-25 18:00:00|12522.3|12518.3|12586.4|12582.4|12587.9|12583.9|12519.2|12515.2|29168
1732561200000|2024-11-25 19:00:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12562.9|12558.9|90286
1732564800000|2024-11-25 20:00:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12569.2|12565.2|77105
1732568400000|2024-11-25 21:00:00|12578.6|12574.6|12547.3|12543.3|12584.8|12580.8|12544.2|12540.2|10636
1732575600000|2024-11-25 23:00:00|12548.9|12544.9|12539.5|12535.5|12575.4|12571.4|12534.8|12530.8|2381
1732579200000|2024-11-26 00:00:00|12541.1|12537.1|12539.5|12535.5|12547.3|12543.3|12516.1|12512.1|2401
1732582800000|2024-11-26 01:00:00|12537.9|12533.9|12550.4|12546.4|12553.6|12549.6|12528.6|12524.6|1741
1732586400000|2024-11-26 02:00:00|12553.6|12549.6|12534.8|12530.8|12553.6|12549.6|12534.8|12530.8|978
1732590000000|2024-11-26 03:00:00|12536.4|12532.4|12544.2|12540.2|12547.3|12543.3|12531.7|12527.7|1254
1732593600000|2024-11-26 04:00:00|12541.1|12537.1|12528.6|12524.6|12544.2|12540.2|12525.4|12521.4|770
1732597200000|2024-11-26 05:00:00|12530.1|12526.1|12533.3|12529.3|12533.3|12529.3|12522.3|12518.3|2022
1732600800000|2024-11-26 06:00:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12522.3|12518.3|1797
1732604400000|2024-11-26 07:00:00|12537.9|12533.9|12502|12498|12541.1|12537.1|12497.3|12493.3|3873
1732608000000|2024-11-26 08:00:00|12500.4|12496.4|12497.3|12493.3|12522.3|12518.3|12494.2|12490.2|12561
1732611600000|2024-11-26 09:00:00|12494.2|12490.2|12503.6|12499.6|12503.6|12499.6|12491.1|12487.1|5543
1732615200000|2024-11-26 10:00:00|12500.4|12496.4|12516.1|12512.1|12519.2|12515.2|12494.2|12490.2|5764
1732618800000|2024-11-26 11:00:00|12517.6|12513.6|12525.4|12521.4|12534.8|12530.8|12512.9|12508.9|31347
1732622400000|2024-11-26 12:00:00|12528.6|12524.6|12547.3|12543.3|12553.6|12549.6|12516.1|12512.1|14895
1732626000000|2024-11-26 13:00:00|12544.2|12540.2|12506.7|12502.7|12550.4|12546.4|12495.8|12491.8|43916
1732629600000|2024-11-26 14:00:00|12509.8|12505.8|12512.9|12508.9|12519.2|12515.2|12497.3|12493.3|112400
1732633200000|2024-11-26 15:00:00|12514.5|12510.5|12503.6|12499.6|12522.3|12518.3|12462.9|12458.9|37253
1732636800000|2024-11-26 16:00:00|12500.4|12496.4|12494.2|12490.2|12512.9|12508.9|12487.9|12483.9|34854
1732640400000|2024-11-26 17:00:00|12491.1|12487.1|12520.8|12516.8|12534.8|12530.8|12489.5|12485.5|17648
1732644000000|2024-11-26 18:00:00|12519.2|12515.2|12506.7|12502.7|12534.8|12530.8|12495.8|12491.8|14219
1732647600000|2024-11-26 19:00:00|12509.8|12505.8|12519.2|12515.2|12522.3|12518.3|12497.3|12493.3|28498
1732651200000|2024-11-26 20:00:00|12522.3|12518.3|12541.1|12537.1|12547.3|12543.3|12506.7|12502.7|15752
1732654800000|2024-11-26 21:00:00|12537.9|12533.9|12519.2|12515.2|12556.7|12552.7|12512.9|12508.9|16417
1732662000000|2024-11-26 23:00:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12512.9|12508.9|956
1732665600000|2024-11-27 00:00:00|12520.8|12516.8|12522.3|12518.3|12525.4|12521.4|12512.9|12508.9|2056
1732669200000|2024-11-27 01:00:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12509.8|12505.8|3060
1732672800000|2024-11-27 02:00:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|942
1732676400000|2024-11-27 03:00:00|12516.1|12512.1|12519.2|12515.2|12525.4|12521.4|12512.9|12508.9|4381
1732680000000|2024-11-27 04:00:00|12520.8|12516.8|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|609
1732683600000|2024-11-27 05:00:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|586
1732687200000|2024-11-27 06:00:00|12528.6|12524.6|12541.1|12537.1|12547.3|12543.3|12528.6|12524.6|2252
1732690800000|2024-11-27 07:00:00|12544.2|12540.2|12569.2|12565.2|12569.2|12565.2|12541.1|12537.1|2735
1732694400000|2024-11-27 08:00:00|12572.3|12568.3|12566.1|12562.1|12591.1|12587.1|12562.9|12558.9|6042
1732698000000|2024-11-27 09:00:00|12562.9|12558.9|12594.2|12590.2|12597.3|12593.3|12559.8|12555.8|3551
1732701600000|2024-11-27 10:00:00|12597.3|12593.3|12594.2|12590.2|12606.7|12602.7|12581.7|12577.7|4287
1732705200000|2024-11-27 11:00:00|12597.3|12593.3|12562.9|12558.9|12600.4|12596.4|12562.9|12558.9|4036
1732708800000|2024-11-27 12:00:00|12564.5|12560.5|12587.9|12583.9|12594.2|12590.2|12559.8|12555.8|12964
1732712400000|2024-11-27 13:00:00|12591.1|12587.1|12597.3|12593.3|12619.2|12615.2|12578.6|12574.6|18251
1732716000000|2024-11-27 14:00:00|12600.4|12596.4|12611.4|12607.4|12628.6|12624.6|12591.1|12587.1|18550
1732719600000|2024-11-27 15:00:00|12609.8|12605.8|12619.2|12615.2|12625.4|12621.4|12572.3|12568.3|23567
1732723200000|2024-11-27 16:00:00|12617.6|12613.6|12637.9|12633.9|12659.8|12655.8|12597.3|12593.3|16276
1732726800000|2024-11-27 17:00:00|12639.5|12635.5|12637.9|12633.9|12650.4|12646.4|12622.3|12618.3|9108
1732730400000|2024-11-27 18:00:00|12641.1|12637.1|12641.1|12637.1|12669.2|12665.2|12637.9|12633.9|8551
1732734000000|2024-11-27 19:00:00|12637.9|12633.9|12628.6|12624.6|12656.7|12652.7|12620.8|12616.8|12523
1732737600000|2024-11-27 20:00:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12581.7|12577.7|12807
1732741200000|2024-11-27 21:00:00|12616.1|12612.1|12598.9|12594.9|12628.6|12624.6|12597.3|12593.3|10019
1732748400000|2024-11-27 23:00:00|12600.4|12596.4|12587.9|12583.9|12600.4|12596.4|12587.9|12583.9|402
1732752000000|2024-11-28 00:00:00|12586.4|12582.4|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|406
1732755600000|2024-11-28 01:00:00|12584.8|12580.8|12597.3|12593.3|12600.4|12596.4|12581.7|12577.7|546
1732759200000|2024-11-28 02:00:00|12598.9|12594.9|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|337
1732762800000|2024-11-28 03:00:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|320
1732766400000|2024-11-28 04:00:00|12597.3|12593.3|12591.1|12587.1|12600.4|12596.4|12587.9|12583.9|334
1732770000000|2024-11-28 05:00:00|12594.2|12590.2|12603.6|12599.6|12603.6|12599.6|12594.2|12590.2|298
1732773600000|2024-11-28 06:00:00|12606.7|12602.7|12600.4|12596.4|12609.8|12605.8|12597.3|12593.3|487
1732777200000|2024-11-28 07:00:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12591.1|12587.1|821
1732780800000|2024-11-28 08:00:00|12609.8|12605.8|12594.2|12590.2|12622.3|12618.3|12587.9|12583.9|2008
1732784400000|2024-11-28 09:00:00|12591.1|12587.1|12587.9|12583.9|12598.9|12594.9|12581.7|12577.7|809
1732788000000|2024-11-28 10:00:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12572.3|12568.3|653
1732791600000|2024-11-28 11:00:00|12575.4|12571.4|12584.8|12580.8|12587.9|12583.9|12575.4|12571.4|701
1732795200000|2024-11-28 12:00:00|12587.9|12583.9|12594.2|12590.2|12603.6|12599.6|12584.8|12580.8|725
1732798800000|2024-11-28 13:00:00|12597.3|12593.3|12600.4|12596.4|12609.8|12605.8|12594.2|12590.2|1412
1732802400000|2024-11-28 14:00:00|12602|12598|12611.4|12607.4|12619.2|12615.2|12600.4|12596.4|1846
1732806000000|2024-11-28 15:00:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12597.3|12593.3|1186
1732809600000|2024-11-28 16:00:00|12612.9|12608.9|12628.6|12624.6|12631.7|12627.7|12609.8|12605.8|1003
1732813200000|2024-11-28 17:00:00|12631.7|12627.7|12622.3|12618.3|12631.7|12627.7|12619.2|12615.2|658
1732834800000|2024-11-28 23:00:00|12616.1|12612.1|12606.7|12602.7|12628.6|12624.6|12603.6|12599.6|974
1732838400000|2024-11-29 00:00:00|12608.3|12604.3|12628.6|12624.6|12631.7|12627.7|12606.7|12602.7|1537
1732842000000|2024-11-29 01:00:00|12630.1|12626.1|12625.4|12621.4|12634.8|12630.8|12619.2|12615.2|1098
1732845600000|2024-11-29 02:00:00|12623.9|12619.9|12625.4|12621.4|12628.6|12624.6|12616.1|12612.1|950
1732849200000|2024-11-29 03:00:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12616.1|12612.1|683
1732852800000|2024-11-29 04:00:00|12623.9|12619.9|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|887
1732856400000|2024-11-29 05:00:00|12630.1|12626.1|12641.1|12637.1|12644.2|12640.2|12628.6|12624.6|1318
1732860000000|2024-11-29 06:00:00|12642.6|12638.6|12669.2|12665.2|12678.6|12674.6|12642.6|12638.6|1714
1732863600000|2024-11-29 07:00:00|12672.3|12668.3|12675.4|12671.4|12687.9|12683.9|12669.2|12665.2|1632
1732867200000|2024-11-29 08:00:00|12677|12673|12684.8|12680.8|12684.8|12680.8|12666.1|12662.1|2906
1732870800000|2024-11-29 09:00:00|12683.3|12679.3|12719.2|12715.2|12719.2|12715.2|12683.3|12679.3|3773
1732874400000|2024-11-29 10:00:00|12716.1|12712.1|12706.7|12702.7|12719.2|12715.2|12700.4|12696.4|2534
1732878000000|2024-11-29 11:00:00|12708.3|12704.3|12703.6|12699.6|12722.3|12718.3|12700.4|12696.4|2433
1732881600000|2024-11-29 12:00:00|12706.7|12702.7|12684.8|12680.8|12712.9|12708.9|12678.6|12674.6|4774
1732885200000|2024-11-29 13:00:00|12681.7|12677.7|12703.6|12699.6|12703.6|12699.6|12669.2|12665.2|7440
1732888800000|2024-11-29 14:00:00|12700.4|12696.4|12716.1|12712.1|12728.6|12724.6|12700.4|12696.4|9654
1732892400000|2024-11-29 15:00:00|12719.2|12715.2|12691.1|12687.1|12719.2|12715.2|12672.3|12668.3|9637
1732896000000|2024-11-29 16:00:00|12694.2|12690.2|12684.8|12680.8|12700.4|12696.4|12669.2|12665.2|10379
1732899600000|2024-11-29 17:00:00|12687.9|12683.9|12728.6|12724.6|12737.9|12733.9|12675.4|12671.4|28571
1732903200000|2024-11-29 18:00:00|12725.4|12721.4|12725.4|12721.4|12734.8|12730.8|12716.1|12712.1|9051
1733094000000|2024-12-01 23:00:00|12722.3|12718.3|12691.1|12687.1|12728.6|12724.6|12681.7|12677.7|1696
1733097600000|2024-12-02 00:00:00|12689.5|12685.5|12684.8|12680.8|12697.3|12693.3|12678.6|12674.6|1864
1733101200000|2024-12-02 01:00:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12672.3|12668.3|1636
1733104800000|2024-12-02 02:00:00|12677|12673|12684.8|12680.8|12689.5|12685.5|12669.2|12665.2|1228
1733108400000|2024-12-02 03:00:00|12683.3|12679.3|12706.7|12702.7|12706.7|12702.7|12681.7|12677.7|1095
1733112000000|2024-12-02 04:00:00|12703.6|12699.6|12691.1|12687.1|12706.7|12702.7|12681.7|12677.7|1168
1733115600000|2024-12-02 05:00:00|12689.5|12685.5|12684.8|12680.8|12697.3|12693.3|12675.4|12671.4|1480
1733119200000|2024-12-02 06:00:00|12681.7|12677.7|12681.7|12677.7|12691.1|12687.1|12672.3|12668.3|1367
1733122800000|2024-12-02 07:00:00|12683.3|12679.3|12700.4|12696.4|12719.2|12715.2|12681.7|12677.7|2430
1733126400000|2024-12-02 08:00:00|12703.6|12699.6|12719.2|12715.2|12722.3|12718.3|12700.4|12696.4|4022
1733130000000|2024-12-02 09:00:00|12720.8|12716.8|12700.4|12696.4|12744.2|12740.2|12697.3|12693.3|4480
1733133600000|2024-12-02 10:00:00|12702|12698|12700.4|12696.4|12712.9|12708.9|12694.2|12690.2|4014
1733137200000|2024-12-02 11:00:00|12697.3|12693.3|12716.1|12712.1|12719.2|12715.2|12697.3|12693.3|2542
1733140800000|2024-12-02 12:00:00|12719.2|12715.2|12728.6|12724.6|12747.3|12743.3|12709.8|12705.8|4430
1733144400000|2024-12-02 13:00:00|12725.4|12721.4|12681.7|12677.7|12731.7|12727.7|12662.9|12658.9|11975
1733148000000|2024-12-02 14:00:00|12684.8|12680.8|12667.6|12663.6|12703.6|12699.6|12656.7|12652.7|14294
1733151600000|2024-12-02 15:00:00|12652|12648|12719.2|12715.2|12722.3|12718.3|12647.3|12643.3|19923
1733155200000|2024-12-02 16:00:00|12722.3|12718.3|12787.9|12783.9|12803.6|12799.6|12709.8|12705.8|23663
1733158800000|2024-12-02 17:00:00|12791.1|12787.1|12766.1|12762.1|12794.2|12790.2|12759.8|12755.8|9091
1733162400000|2024-12-02 18:00:00|12769.2|12765.2|12766.1|12762.1|12778.6|12774.6|12756.7|12752.7|7298
1733166000000|2024-12-02 19:00:00|12767.6|12763.6|12762.9|12758.9|12775.4|12771.4|12756.7|12752.7|8112
1733169600000|2024-12-02 20:00:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12750.4|12746.4|19472
1733173200000|2024-12-02 21:00:00|12766.1|12762.1|12753.6|12749.6|12766.1|12762.1|12737.9|12733.9|13557
1733180400000|2024-12-02 23:00:00|12747.3|12743.3|12747.3|12743.3|12756.7|12752.7|12741.1|12737.1|464
1733184000000|2024-12-03 00:00:00|12744.2|12740.2|12734.8|12730.8|12744.2|12740.2|12731.7|12727.7|1032
1733187600000|2024-12-03 01:00:00|12736.4|12732.4|12750.4|12746.4|12753.6|12749.6|12734.8|12730.8|962
1733191200000|2024-12-03 02:00:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12741.1|12737.1|599
1733194800000|2024-12-03 03:00:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12734.8|12730.8|2012
1733198400000|2024-12-03 04:00:00|12741.1|12737.1|12722.3|12718.3|12741.1|12737.1|12719.2|12715.2|1096
1733202000000|2024-12-03 05:00:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|827
1733205600000|2024-12-03 06:00:00|12716.1|12712.1|12719.2|12715.2|12720.8|12716.8|12712.9|12708.9|625
1733209200000|2024-12-03 07:00:00|12720.8|12716.8|12700.4|12696.4|12722.3|12718.3|12700.4|12696.4|1659
1733212800000|2024-12-03 08:00:00|12703.6|12699.6|12700.4|12696.4|12716.1|12712.1|12694.2|12690.2|3901
1733216400000|2024-12-03 09:00:00|12703.6|12699.6|12694.2|12690.2|12706.7|12702.7|12684.8|12680.8|3716
1733220000000|2024-12-03 10:00:00|12697.3|12693.3|12687.9|12683.9|12700.4|12696.4|12678.6|12674.6|2348
1733223600000|2024-12-03 11:00:00|12684.8|12680.8|12712.9|12708.9|12712.9|12708.9|12684.8|12680.8|2589
1733227200000|2024-12-03 12:00:00|12716.1|12712.1|12697.3|12693.3|12719.2|12715.2|12694.2|12690.2|4573
1733230800000|2024-12-03 13:00:00|12695.8|12691.8|12794.2|12790.2|12797.3|12793.3|12687.9|12683.9|10839
1733234400000|2024-12-03 14:00:00|12791.1|12787.1|12769.2|12765.2|12794.2|12790.2|12753.6|12749.6|11890
1733238000000|2024-12-03 15:00:00|12772.3|12768.3|12716.1|12712.1|12778.6|12774.6|12709.8|12705.8|15466
1733241600000|2024-12-03 16:00:00|12719.2|12715.2|12712.9|12708.9|12727|12723|12691.1|12687.1|12058
1733245200000|2024-12-03 17:00:00|12709.8|12705.8|12712.9|12708.9|12716.1|12712.1|12678.6|12674.6|13788
1733248800000|2024-12-03 18:00:00|12716.1|12712.1|12719.2|12715.2|12734.8|12730.8|12709.8|12705.8|6074
1733252400000|2024-12-03 19:00:00|12716.1|12712.1|12691.1|12687.1|12722.3|12718.3|12681.7|12677.7|7792
1733256000000|2024-12-03 20:00:00|12689.5|12685.5|12650.4|12646.4|12691.1|12687.1|12644.2|12640.2|14245
1733259600000|2024-12-03 21:00:00|12653.6|12649.6|12666.1|12662.1|12669.2|12665.2|12645.8|12641.8|10789
1733266800000|2024-12-03 23:00:00|12656.7|12652.7|12656.7|12652.7|12662.9|12658.9|12650.4|12646.4|923
1733270400000|2024-12-04 00:00:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12644.2|12640.2|1790
1733274000000|2024-12-04 01:00:00|12653.6|12649.6|12647.3|12643.3|12659.8|12655.8|12641.1|12637.1|1349
1733277600000|2024-12-04 02:00:00|12648.9|12644.9|12656.7|12652.7|12666.1|12662.1|12648.9|12644.9|1103
1733281200000|2024-12-04 03:00:00|12659.8|12655.8|12656.7|12652.7|12669.2|12665.2|12656.7|12652.7|2513
1733284800000|2024-12-04 04:00:00|12653.6|12649.6|12647.3|12643.3|12659.8|12655.8|12645.8|12641.8|1332
1733288400000|2024-12-04 05:00:00|12644.2|12640.2|12647.3|12643.3|12656.7|12652.7|12644.2|12640.2|889
1733292000000|2024-12-04 06:00:00|12645.8|12641.8|12644.2|12640.2|12647.3|12643.3|12634.8|12630.8|1836
1733295600000|2024-12-04 07:00:00|12647.3|12643.3|12612.9|12608.9|12647.3|12643.3|12609.8|12605.8|2860
1733299200000|2024-12-04 08:00:00|12616.1|12612.1|12609.8|12605.8|12625.4|12621.4|12606.7|12602.7|3013
1733302800000|2024-12-04 09:00:00|12606.7|12602.7|12612.9|12608.9|12628.6|12624.6|12606.7|12602.7|4224
1733306400000|2024-12-04 10:00:00|12609.8|12605.8|12603.6|12599.6|12619.2|12615.2|12600.4|12596.4|3493
1733310000000|2024-12-04 11:00:00|12606.7|12602.7|12606.7|12602.7|12616.1|12612.1|12600.4|12596.4|2089
1733313600000|2024-12-04 12:00:00|12603.6|12599.6|12581.7|12577.7|12606.7|12602.7|12575.4|12571.4|6020
1733317200000|2024-12-04 13:00:00|12584.8|12580.8|12581.7|12577.7|12594.2|12590.2|12566.1|12562.1|10867
1733320800000|2024-12-04 14:00:00|12584.8|12580.8|12612.9|12608.9|12619.2|12615.2|12572.3|12568.3|12106
1733324400000|2024-12-04 15:00:00|12650.4|12646.4|12700.4|12696.4|12703.6|12699.6|12631.7|12627.7|22179
1733328000000|2024-12-04 16:00:00|12703.6|12699.6|12734.8|12730.8|12741.1|12737.1|12691.1|12687.1|11350
1733331600000|2024-12-04 17:00:00|12731.7|12727.7|12753.6|12749.6|12756.7|12752.7|12722.3|12718.3|8314
1733335200000|2024-12-04 18:00:00|12750.4|12746.4|12753.6|12749.6|12775.4|12771.4|12747.3|12743.3|9073
1733338800000|2024-12-04 19:00:00|12756.7|12752.7|12784.8|12780.8|12800.4|12796.4|12750.4|12746.4|12644
1733342400000|2024-12-04 20:00:00|12787.9|12783.9|12784.8|12780.8|12794.2|12790.2|12766.1|12762.1|11727
1733346000000|2024-12-04 21:00:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12772.3|12768.3|8533
1733353200000|2024-12-04 23:00:00|12781.7|12777.7|12770.8|12766.8|12781.7|12777.7|12769.2|12765.2|1006
1733356800000|2024-12-05 00:00:00|12772.3|12768.3|12759.8|12755.8|12772.3|12768.3|12759.8|12755.8|1721
1733360400000|2024-12-05 01:00:00|12756.7|12752.7|12759.8|12755.8|12762.9|12758.9|12753.6|12749.6|2139
1733364000000|2024-12-05 02:00:00|12762.9|12758.9|12769.2|12765.2|12772.3|12768.3|12756.7|12752.7|1395
1733367600000|2024-12-05 03:00:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12762.9|12758.9|2647
1733371200000|2024-12-05 04:00:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|823
1733374800000|2024-12-05 05:00:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|494
1733378400000|2024-12-05 06:00:00|12775.4|12771.4|12778.6|12774.6|12784.8|12780.8|12772.3|12768.3|917
1733382000000|2024-12-05 07:00:00|12777|12773|12773.9|12769.9|12781.7|12777.7|12766.1|12762.1|1760
1733385600000|2024-12-05 08:00:00|12775.4|12771.4|12750.4|12746.4|12784.8|12780.8|12744.2|12740.2|4894
1733389200000|2024-12-05 09:00:00|12748.9|12744.9|12737.9|12733.9|12750.4|12746.4|12734.8|12730.8|2798
1733392800000|2024-12-05 10:00:00|12734.8|12730.8|12756.7|12752.7|12756.7|12752.7|12728.6|12724.6|1971
1733396400000|2024-12-05 11:00:00|12755.1|12751.1|12772.3|12768.3|12781.7|12777.7|12753.6|12749.6|3462
1733400000000|2024-12-05 12:00:00|12773.9|12769.9|12747.3|12743.3|12778.6|12774.6|12722.3|12718.3|5228
1733403600000|2024-12-05 13:00:00|12750.4|12746.4|12737.9|12733.9|12778.6|12774.6|12722.3|12718.3|11349
1733407200000|2024-12-05 14:00:00|12741.1|12737.1|12747.3|12743.3|12769.2|12765.2|12728.6|12724.6|11760
1733410800000|2024-12-05 15:00:00|12748.9|12744.9|12772.3|12768.3|12778.6|12774.6|12744.2|12740.2|10922
1733414400000|2024-12-05 16:00:00|12769.2|12765.2|12766.1|12762.1|12794.2|12790.2|12766.1|12762.1|12543
1733418000000|2024-12-05 17:00:00|12769.2|12765.2|12806.7|12802.7|12819.2|12815.2|12766.1|12762.1|8968
1733421600000|2024-12-05 18:00:00|12803.6|12799.6|12803.6|12799.6|12806.7|12802.7|12787.9|12783.9|4484
1733425200000|2024-12-05 19:00:00|12806.7|12802.7|12809.8|12805.8|12822.3|12818.3|12800.4|12796.4|5359
1733428800000|2024-12-05 20:00:00|12812.9|12808.9|12806.7|12802.7|12825.4|12821.4|12803.6|12799.6|9555
1733432400000|2024-12-05 21:00:00|12809.8|12805.8|12809.8|12805.8|12819.2|12815.2|12806.7|12802.7|7062
1733439600000|2024-12-05 23:00:00|12800.4|12796.4|12803.6|12799.6|12806.7|12802.7|12797.3|12793.3|651
1733443200000|2024-12-06 00:00:00|12806.7|12802.7|12816.1|12812.1|12819.2|12815.2|12797.3|12793.3|983
1733446800000|2024-12-06 01:00:00|12819.2|12815.2|12819.2|12815.2|12834.8|12830.8|12812.9|12808.9|1394
1733450400000|2024-12-06 02:00:00|12817.6|12813.6|12819.2|12815.2|12828.6|12824.6|12816.1|12812.1|727
1733454000000|2024-12-06 03:00:00|12822.3|12818.3|12831.7|12827.7|12837.9|12833.9|12819.2|12815.2|1706
1733457600000|2024-12-06 04:00:00|12828.6|12824.6|12828.6|12824.6|12836.4|12832.4|12828.6|12824.6|754
1733461200000|2024-12-06 05:00:00|12825.4|12821.4|12837.9|12833.9|12841.1|12837.1|12825.4|12821.4|855
1733464800000|2024-12-06 06:00:00|12836.4|12832.4|12837.9|12833.9|12841.1|12837.1|12831.7|12827.7|669
1733468400000|2024-12-06 07:00:00|12841.1|12837.1|12825.4|12821.4|12847.3|12843.3|12816.1|12812.1|2228
1733472000000|2024-12-06 08:00:00|12822.3|12818.3|12812.9|12808.9|12825.4|12821.4|12797.3|12793.3|2589
1733475600000|2024-12-06 09:00:00|12816.1|12812.1|12800.4|12796.4|12816.1|12812.1|12800.4|12796.4|2231
1733479200000|2024-12-06 10:00:00|12797.3|12793.3|12816.1|12812.1|12816.1|12812.1|12792.6|12788.6|2738
1733482800000|2024-12-06 11:00:00|12812.9|12808.9|12822.3|12818.3|12822.3|12818.3|12806.7|12802.7|2027
1733486400000|2024-12-06 12:00:00|12819.2|12815.2|12841.1|12837.1|12841.1|12837.1|12812.9|12808.9|4715
1733490000000|2024-12-06 13:00:00|12844.2|12840.2|12828.6|12824.6|12872.3|12868.3|12773.9|12769.9|20958
1733493600000|2024-12-06 14:00:00|12825.4|12821.4|12853.6|12849.6|12884.8|12880.8|12825.4|12821.4|17154
1733497200000|2024-12-06 15:00:00|12856.7|12852.7|12794.2|12790.2|12862.9|12858.9|12784.8|12780.8|13858
1733500800000|2024-12-06 16:00:00|12791.1|12787.1|12806.7|12802.7|12809.8|12805.8|12769.2|12765.2|13324
1733504400000|2024-12-06 17:00:00|12803.6|12799.6|12797.3|12793.3|12809.8|12805.8|12784.8|12780.8|5714
1733508000000|2024-12-06 18:00:00|12794.2|12790.2|12797.3|12793.3|12816.1|12812.1|12778.6|12774.6|5191
1733511600000|2024-12-06 19:00:00|12800.4|12796.4|12819.2|12815.2|12819.2|12815.2|12791.1|12787.1|5646
1733515200000|2024-12-06 20:00:00|12822.3|12818.3|12812.9|12808.9|12825.4|12821.4|12806.7|12802.7|8334
1733518800000|2024-12-06 21:00:00|12809.8|12805.8|12803.6|12799.6|12816.1|12812.1|12803.6|12799.6|4900
1733698800000|2024-12-08 23:00:00|12797.3|12793.3|12794.2|12790.2|12797.3|12793.3|12781.7|12777.7|1190
1733702400000|2024-12-09 00:00:00|12797.3|12793.3|12817.6|12813.6|12822.3|12818.3|12794.2|12790.2|1392
1733706000000|2024-12-09 01:00:00|12816.1|12812.1|12809.8|12805.8|12822.3|12818.3|12803.6|12799.6|1337
1733709600000|2024-12-09 02:00:00|12808.3|12804.3|12819.2|12815.2|12822.3|12818.3|12803.6|12799.6|1160
1733713200000|2024-12-09 03:00:00|12816.1|12812.1|12806.7|12802.7|12819.2|12815.2|12806.7|12802.7|1102
1733716800000|2024-12-09 04:00:00|12803.6|12799.6|12816.1|12812.1|12822.3|12818.3|12803.6|12799.6|1442
1733720400000|2024-12-09 05:00:00|12819.2|12815.2|12825.4|12821.4|12831.7|12827.7|12812.9|12808.9|1490
1733724000000|2024-12-09 06:00:00|12822.3|12818.3|12831.7|12827.7|12841.1|12837.1|12822.3|12818.3|1304
1733727600000|2024-12-09 07:00:00|12834.8|12830.8|12812.9|12808.9|12841.1|12837.1|12809.8|12805.8|2802
1733731200000|2024-12-09 08:00:00|12816.1|12812.1|12775.4|12771.4|12825.4|12821.4|12772.3|12768.3|4511
1733734800000|2024-12-09 09:00:00|12778.6|12774.6|12781.7|12777.7|12791.1|12787.1|12773.9|12769.9|3147
1733738400000|2024-12-09 10:00:00|12778.6|12774.6|12762.9|12758.9|12781.7|12777.7|12759.8|12755.8|3010
1733742000000|2024-12-09 11:00:00|12759.8|12755.8|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|2909
1733745600000|2024-12-09 12:00:00|12759.8|12755.8|12747.3|12743.3|12769.2|12765.2|12734.8|12730.8|3812
1733749200000|2024-12-09 13:00:00|12750.4|12746.4|12744.2|12740.2|12781.7|12777.7|12725.4|12721.4|8962
1733752800000|2024-12-09 14:00:00|12747.3|12743.3|12728.6|12724.6|12766.1|12762.1|12728.6|12724.6|7940
1733756400000|2024-12-09 15:00:00|12731.7|12727.7|12728.6|12724.6|12737.9|12733.9|12703.6|12699.6|10611
1733760000000|2024-12-09 16:00:00|12725.4|12721.4|12700.4|12696.4|12741.1|12737.1|12697.3|12693.3|9168
1733763600000|2024-12-09 17:00:00|12697.3|12693.3|12700.4|12696.4|12712.9|12708.9|12697.3|12693.3|4920
1733767200000|2024-12-09 18:00:00|12703.6|12699.6|12716.1|12712.1|12725.4|12721.4|12700.4|12696.4|6174
1733770800000|2024-12-09 19:00:00|12714.5|12710.5|12691.1|12687.1|12716.1|12712.1|12684.8|12680.8|7568
1733774400000|2024-12-09 20:00:00|12694.2|12690.2|12700.4|12696.4|12703.6|12699.6|12691.1|12687.1|6734
1733778000000|2024-12-09 21:00:00|12697.3|12693.3|12698.9|12694.9|12709.8|12705.8|12697.3|12693.3|6826
1733785200000|2024-12-09 23:00:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12700.4|12696.4|611
1733788800000|2024-12-10 00:00:00|12709.8|12705.8|12700.4|12696.4|12709.8|12705.8|12694.2|12690.2|953
1733792400000|2024-12-10 01:00:00|12697.3|12693.3|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|1132
1733796000000|2024-12-10 02:00:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12698.9|12694.9|917
1733799600000|2024-12-10 03:00:00|12706.7|12702.7|12709.8|12705.8|12722.3|12718.3|12703.6|12699.6|1395
1733803200000|2024-12-10 04:00:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|777
1733806800000|2024-12-10 05:00:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12706.7|12702.7|752
1733810400000|2024-12-10 06:00:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12712.9|12708.9|1351
1733814000000|2024-12-10 07:00:00|12719.2|12715.2|12675.4|12671.4|12722.3|12718.3|12669.2|12665.2|2490
1733817600000|2024-12-10 08:00:00|12673.9|12669.9|12675.4|12671.4|12681.7|12677.7|12659.8|12655.8|4003
1733821200000|2024-12-10 09:00:00|12678.6|12674.6|12659.8|12655.8|12684.8|12680.8|12659.8|12655.8|2551
1733824800000|2024-12-10 10:00:00|12656.7|12652.7|12650.4|12646.4|12669.2|12665.2|12647.3|12643.3|3001
1733828400000|2024-12-10 11:00:00|12653.6|12649.6|12622.3|12618.3|12653.6|12649.6|12622.3|12618.3|2576
1733832000000|2024-12-10 12:00:00|12619.2|12615.2|12609.8|12605.8|12631.7|12627.7|12609.8|12605.8|4423
1733835600000|2024-12-10 13:00:00|12606.7|12602.7|12616.1|12612.1|12637.9|12633.9|12597.3|12593.3|9075
1733839200000|2024-12-10 14:00:00|12619.2|12615.2|12644.2|12640.2|12653.6|12649.6|12619.2|12615.2|8146
1733842800000|2024-12-10 15:00:00|12647.3|12643.3|12616.1|12612.1|12662.9|12658.9|12609.8|12605.8|18532
1733846400000|2024-12-10 16:00:00|12619.2|12615.2|12634.8|12630.8|12650.4|12646.4|12616.1|12612.1|7341
1733850000000|2024-12-10 17:00:00|12637.9|12633.9|12625.4|12621.4|12647.3|12643.3|12616.1|12612.1|6515
1733853600000|2024-12-10 18:00:00|12630.1|12626.1|12644.2|12640.2|12650.4|12646.4|12622.3|12618.3|5446
1733857200000|2024-12-10 19:00:00|12645.8|12641.8|12659.8|12655.8|12659.8|12655.8|12641.1|12637.1|7269
1733860800000|2024-12-10 20:00:00|12662.9|12658.9|12637.9|12633.9|12662.9|12658.9|12628.6|12624.6|11200
1733864400000|2024-12-10 21:00:00|12634.8|12630.8|12630.1|12626.1|12650.4|12646.4|12625.4|12621.4|7496
1733871600000|2024-12-10 23:00:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12628.6|12624.6|552
1733875200000|2024-12-11 00:00:00|12639.5|12635.5|12631.7|12627.7|12644.2|12640.2|12625.4|12621.4|1059
1733878800000|2024-12-11 01:00:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12619.2|12615.2|1426
1733882400000|2024-12-11 02:00:00|12627|12623|12619.2|12615.2|12631.7|12627.7|12612.9|12608.9|852
1733886000000|2024-12-11 03:00:00|12616.1|12612.1|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|585
1733889600000|2024-12-11 04:00:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|748
1733893200000|2024-12-11 05:00:00|12608.3|12604.3|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|870
1733896800000|2024-12-11 06:00:00|12612.9|12608.9|12609.8|12605.8|12619.2|12615.2|12608.3|12604.3|599
1733900400000|2024-12-11 07:00:00|12608.3|12604.3|12628.6|12624.6|12641.1|12637.1|12606.7|12602.7|2783
1733904000000|2024-12-11 08:00:00|12625.4|12621.4|12619.2|12615.2|12644.2|12640.2|12619.2|12615.2|2485
1733907600000|2024-12-11 09:00:00|12622.3|12618.3|12609.8|12605.8|12634.8|12630.8|12603.6|12599.6|3181
1733911200000|2024-12-11 10:00:00|12612.9|12608.9|12616.1|12612.1|12625.4|12621.4|12603.6|12599.6|1995
1733914800000|2024-12-11 11:00:00|12612.9|12608.9|12603.6|12599.6|12616.1|12612.1|12600.4|12596.4|2269
1733918400000|2024-12-11 12:00:00|12600.4|12596.4|12594.2|12590.2|12603.6|12599.6|12584.8|12580.8|4697
1733922000000|2024-12-11 13:00:00|12591.1|12587.1|12616.1|12612.1|12641.1|12637.1|12569.2|12565.2|18220
1733925600000|2024-12-11 14:00:00|12619.2|12615.2|12628.6|12624.6|12658.3|12654.3|12609.8|12605.8|14281
1733929200000|2024-12-11 15:00:00|12627|12623|12559.8|12555.8|12631.7|12627.7|12550.4|12546.4|16979
1733932800000|2024-12-11 16:00:00|12558.3|12554.3|12597.3|12593.3|12600.4|12596.4|12547.3|12543.3|10522
1733936400000|2024-12-11 17:00:00|12594.2|12590.2|12544.2|12540.2|12594.2|12590.2|12537.9|12533.9|12119
1733940000000|2024-12-11 18:00:00|12547.3|12543.3|12503.6|12499.6|12575.4|12571.4|12503.6|12499.6|13612
1733943600000|2024-12-11 19:00:00|12500.4|12496.4|12506.7|12502.7|12516.1|12512.1|12497.3|12493.3|7970
1733947200000|2024-12-11 20:00:00|12509.8|12505.8|12506.7|12502.7|12516.1|12512.1|12497.3|12493.3|9104
1733950800000|2024-12-11 21:00:00|12503.6|12499.6|12497.3|12493.3|12516.1|12512.1|12494.2|12490.2|6959
1733958000000|2024-12-11 23:00:00|12500.4|12496.4|12509.8|12505.8|12512.9|12508.9|12500.4|12496.4|688
1733961600000|2024-12-12 00:00:00|12508.3|12504.3|12494.2|12490.2|12512.9|12508.9|12487.9|12483.9|1276
1733965200000|2024-12-12 01:00:00|12497.3|12493.3|12491.1|12487.1|12505.1|12501.1|12491.1|12487.1|1281
1733968800000|2024-12-12 02:00:00|12494.2|12490.2|12478.6|12474.6|12494.2|12490.2|12469.2|12465.2|1660
1733972400000|2024-12-12 03:00:00|12475.4|12471.4|12469.2|12465.2|12478.6|12474.6|12466.1|12462.1|1700
1733976000000|2024-12-12 04:00:00|12472.3|12468.3|12472.3|12468.3|12478.6|12474.6|12466.1|12462.1|930
1733979600000|2024-12-12 05:00:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12469.2|12465.2|920
1733983200000|2024-12-12 06:00:00|12477|12473|12481.7|12477.7|12484.8|12480.8|12475.4|12471.4|974
1733986800000|2024-12-12 07:00:00|12478.6|12474.6|12466.1|12462.1|12481.7|12477.7|12459.8|12455.8|2405
1733990400000|2024-12-12 08:00:00|12462.9|12458.9|12462.9|12458.9|12475.4|12471.4|12456.7|12452.7|3269
1733994000000|2024-12-12 09:00:00|12459.8|12455.8|12437.9|12433.9|12459.8|12455.8|12431.7|12427.7|3932
1733997600000|2024-12-12 10:00:00|12434.8|12430.8|12444.2|12440.2|12450.4|12446.4|12431.7|12427.7|3753
1734001200000|2024-12-12 11:00:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12434.8|12430.8|2867
1734004800000|2024-12-12 12:00:00|12441.1|12437.1|12422.3|12418.3|12447.3|12443.3|12416.1|12412.1|6626
1734008400000|2024-12-12 13:00:00|12425.4|12421.4|12453.6|12449.6|12462.9|12458.9|12419.2|12415.2|19515
1734012000000|2024-12-12 14:00:00|12456.7|12452.7|12400.4|12396.4|12472.3|12468.3|12397.3|12393.3|15595
1734015600000|2024-12-12 15:00:00|12403.6|12399.6|12425.4|12421.4|12434.8|12430.8|12384.8|12380.8|15012
1734019200000|2024-12-12 16:00:00|12422.3|12418.3|12397.3|12393.3|12437.9|12433.9|12397.3|12393.3|9519
1734022800000|2024-12-12 17:00:00|12400.4|12396.4|12416.1|12412.1|12416.1|12412.1|12389.5|12385.5|26114
1734026400000|2024-12-12 18:00:00|12412.9|12408.9|12369.2|12365.2|12422.3|12418.3|12366.1|12362.1|14620
1734030000000|2024-12-12 19:00:00|12366.1|12362.1|12369.2|12365.2|12375.4|12371.4|12353.6|12349.6|9964
1734033600000|2024-12-12 20:00:00|12366.1|12362.1|12362.9|12358.9|12369.2|12365.2|12350.4|12346.4|8944
1734037200000|2024-12-12 21:00:00|12359.8|12355.8|12369.2|12365.2|12372.3|12368.3|12344.2|12340.2|10729
1734044400000|2024-12-12 23:00:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|608
1734048000000|2024-12-13 00:00:00|12375.4|12371.4|12381.7|12377.7|12387.9|12383.9|12369.2|12365.2|1780
1734051600000|2024-12-13 01:00:00|12384.8|12380.8|12381.7|12377.7|12387.9|12383.9|12375.4|12371.4|1465
1734055200000|2024-12-13 02:00:00|12384.8|12380.8|12375.4|12371.4|12384.8|12380.8|12369.2|12365.2|736
1734058800000|2024-12-13 03:00:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12362.9|12358.9|1497
1734062400000|2024-12-13 04:00:00|12369.2|12365.2|12375.4|12371.4|12377|12373|12362.9|12358.9|651
1734066000000|2024-12-13 05:00:00|12372.3|12368.3|12384.8|12380.8|12384.8|12380.8|12366.1|12362.1|901
1734069600000|2024-12-13 06:00:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12375.4|12371.4|843
1734073200000|2024-12-13 07:00:00|12378.6|12374.6|12387.9|12383.9|12394.2|12390.2|12375.4|12371.4|2229
1734076800000|2024-12-13 08:00:00|12384.8|12380.8|12366.1|12362.1|12387.9|12383.9|12366.1|12362.1|2796
1734080400000|2024-12-13 09:00:00|12369.2|12365.2|12356.7|12352.7|12394.2|12390.2|12350.4|12346.4|3211
1734084000000|2024-12-13 10:00:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12350.4|12346.4|2109
1734087600000|2024-12-13 11:00:00|12353.6|12349.6|12344.2|12340.2|12359.8|12355.8|12341.1|12337.1|3256
1734091200000|2024-12-13 12:00:00|12341.1|12337.1|12322.3|12318.3|12344.2|12340.2|12319.2|12315.2|4546
1734094800000|2024-12-13 13:00:00|12325.4|12321.4|12325.4|12321.4|12341.1|12337.1|12322.3|12318.3|10005
1734098400000|2024-12-13 14:00:00|12322.3|12318.3|12294.2|12290.2|12331.7|12327.7|12287.9|12283.9|12061
1734102000000|2024-12-13 15:00:00|12292.6|12288.6|12275.4|12271.4|12303.6|12299.6|12266.1|12262.1|9273
1734105600000|2024-12-13 16:00:00|12277|12273|12262.9|12258.9|12284.8|12280.8|12261.4|12257.4|8856
1734109200000|2024-12-13 17:00:00|12266.1|12262.1|12244.2|12240.2|12269.2|12265.2|12231.7|12227.7|7026
1734112800000|2024-12-13 18:00:00|12241.1|12237.1|12237.9|12233.9|12250.4|12246.4|12228.6|12224.6|4994
1734116400000|2024-12-13 19:00:00|12234.8|12230.8|12231.7|12227.7|12241.1|12237.1|12222.3|12218.3|6293
1734120000000|2024-12-13 20:00:00|12228.6|12224.6|12234.8|12230.8|12241.1|12237.1|12216.1|12212.1|8138
1734123600000|2024-12-13 21:00:00|12237.9|12233.9|12250.4|12246.4|12253.6|12249.6|12234.8|12230.8|5790
1734303600000|2024-12-15 23:00:00|12262.9|12258.9|12266.1|12262.1|12272.3|12268.3|12253.6|12249.6|1195
1734307200000|2024-12-16 00:00:00|12267.6|12263.6|12259.8|12255.8|12272.3|12268.3|12253.6|12249.6|1753
1734310800000|2024-12-16 01:00:00|12261.4|12257.4|12256.7|12252.7|12269.2|12265.2|12253.6|12249.6|1296
1734314400000|2024-12-16 02:00:00|12259.8|12255.8|12266.1|12262.1|12269.2|12265.2|12256.7|12252.7|1001
1734318000000|2024-12-16 03:00:00|12262.9|12258.9|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|933
1734321600000|2024-12-16 04:00:00|12262.9|12258.9|12266.1|12262.1|12269.2|12265.2|12259.8|12255.8|1169
1734325200000|2024-12-16 05:00:00|12262.9|12258.9|12272.3|12268.3|12278.6|12274.6|12262.9|12258.9|1062
1734328800000|2024-12-16 06:00:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12269.2|12265.2|1222
1734332400000|2024-12-16 07:00:00|12280.1|12276.1|12284.8|12280.8|12287.9|12283.9|12269.2|12265.2|2157
1734336000000|2024-12-16 08:00:00|12287.9|12283.9|12275.4|12271.4|12287.9|12283.9|12259.8|12255.8|3959
1734339600000|2024-12-16 09:00:00|12269.2|12265.2|12275.4|12271.4|12281.7|12277.7|12266.1|12262.1|2608
1734343200000|2024-12-16 10:00:00|12272.3|12268.3|12266.1|12262.1|12281.7|12277.7|12262.9|12258.9|1643
1734346800000|2024-12-16 11:00:00|12269.2|12265.2|12278.6|12274.6|12278.6|12274.6|12262.9|12258.9|1625
1734350400000|2024-12-16 12:00:00|12275.4|12271.4|12284.8|12280.8|12287.9|12283.9|12272.3|12268.3|3690
1734354000000|2024-12-16 13:00:00|12283.3|12279.3|12294.2|12290.2|12303.6|12299.6|12281.7|12277.7|8637
1734357600000|2024-12-16 14:00:00|12291.1|12287.1|12256.7|12252.7|12297.3|12293.3|12237.9|12233.9|13937
1734361200000|2024-12-16 15:00:00|12259.8|12255.8|12237.9|12233.9|12287.9|12283.9|12234.8|12230.8|13550
1734364800000|2024-12-16 16:00:00|12241.1|12237.1|12222.3|12218.3|12250.4|12246.4|12209.8|12205.8|9027
1734368400000|2024-12-16 17:00:00|12223.9|12219.9|12234.8|12230.8|12241.1|12237.1|12219.2|12215.2|5459
1734372000000|2024-12-16 18:00:00|12231.7|12227.7|12244.2|12240.2|12247.3|12243.3|12228.6|12224.6|4444
1734375600000|2024-12-16 19:00:00|12241.1|12237.1|12244.2|12240.2|12256.7|12252.7|12231.7|12227.7|5136
1734379200000|2024-12-16 20:00:00|12247.3|12243.3|12256.7|12252.7|12272.3|12268.3|12244.2|12240.2|9306
1734382800000|2024-12-16 21:00:00|12259.8|12255.8|12262.9|12258.9|12266.1|12262.1|12244.2|12240.2|8095
1734390000000|2024-12-16 23:00:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12256.7|12252.7|790
1734393600000|2024-12-17 00:00:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12262.9|12258.9|1529
1734397200000|2024-12-17 01:00:00|12281.7|12277.7|12269.2|12265.2|12281.7|12277.7|12262.9|12258.9|1089
1734400800000|2024-12-17 02:00:00|12272.3|12268.3|12262.9|12258.9|12278.6|12274.6|12261.4|12257.4|1356
1734404400000|2024-12-17 03:00:00|12261.4|12257.4|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|969
1734408000000|2024-12-17 04:00:00|12256.7|12252.7|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|798
1734411600000|2024-12-17 05:00:00|12256.7|12252.7|12256.7|12252.7|12262.9|12258.9|12253.6|12249.6|696
1734415200000|2024-12-17 06:00:00|12253.6|12249.6|12250.4|12246.4|12259.8|12255.8|12247.3|12243.3|1108
1734418800000|2024-12-17 07:00:00|12247.3|12243.3|12222.3|12218.3|12253.6|12249.6|12219.2|12215.2|2508
1734422400000|2024-12-17 08:00:00|12219.2|12215.2|12225.4|12221.4|12231.7|12227.7|12209.8|12205.8|4491
1734426000000|2024-12-17 09:00:00|12228.6|12224.6|12216.1|12212.1|12236.4|12232.4|12216.1|12212.1|2968
1734429600000|2024-12-17 10:00:00|12212.9|12208.9|12222.3|12218.3|12225.4|12221.4|12209.8|12205.8|3086
1734433200000|2024-12-17 11:00:00|12219.2|12215.2|12212.9|12208.9|12222.3|12218.3|12200.4|12196.4|3971
1734436800000|2024-12-17 12:00:00|12209.8|12205.8|12203.6|12199.6|12216.1|12212.1|12194.2|12190.2|4845
1734440400000|2024-12-17 13:00:00|12200.4|12196.4|12253.6|12249.6|12259.8|12255.8|12191.1|12187.1|15554
1734444000000|2024-12-17 14:00:00|12256.7|12252.7|12287.9|12283.9|12294.2|12290.2|12256.7|12252.7|20621
1734447600000|2024-12-17 15:00:00|12284.8|12280.8|12309.8|12305.8|12316.1|12312.1|12275.4|12271.4|12812
1734451200000|2024-12-17 16:00:00|12306.7|12302.7|12319.2|12315.2|12322.3|12318.3|12291.1|12287.1|11986
1734454800000|2024-12-17 17:00:00|12322.3|12318.3|12306.7|12302.7|12337.9|12333.9|12297.3|12293.3|10990
1734458400000|2024-12-17 18:00:00|12303.6|12299.6|12297.3|12293.3|12312.9|12308.9|12275.4|12271.4|9299
1734462000000|2024-12-17 19:00:00|12294.2|12290.2|12306.7|12302.7|12312.9|12308.9|12294.2|12290.2|5847
1734465600000|2024-12-17 20:00:00|12309.8|12305.8|12300.4|12296.4|12309.8|12305.8|12278.6|12274.6|11666
1734469200000|2024-12-17 21:00:00|12297.3|12293.3|12284.8|12280.8|12300.4|12296.4|12281.7|12277.7|8439
1734476400000|2024-12-17 23:00:00|12287.9|12283.9|12297.3|12293.3|12303.6|12299.6|12287.9|12283.9|540
1734480000000|2024-12-18 00:00:00|12294.2|12290.2|12303.6|12299.6|12312.9|12308.9|12294.2|12290.2|1147
1734483600000|2024-12-18 01:00:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|1028
1734487200000|2024-12-18 02:00:00|12300.4|12296.4|12297.3|12293.3|12303.6|12299.6|12294.2|12290.2|576
1734490800000|2024-12-18 03:00:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|681
1734494400000|2024-12-18 04:00:00|12300.4|12296.4|12306.7|12302.7|12306.7|12302.7|12291.1|12287.1|651
1734498000000|2024-12-18 05:00:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|752
1734501600000|2024-12-18 06:00:00|12306.7|12302.7|12316.1|12312.1|12322.3|12318.3|12306.7|12302.7|684
1734505200000|2024-12-18 07:00:00|12317.6|12313.6|12297.3|12293.3|12322.3|12318.3|12297.3|12293.3|2282
1734508800000|2024-12-18 08:00:00|12294.2|12290.2|12300.4|12296.4|12303.6|12299.6|12284.8|12280.8|2593
1734512400000|2024-12-18 09:00:00|12297.3|12293.3|12278.6|12274.6|12300.4|12296.4|12269.2|12265.2|3245
1734516000000|2024-12-18 10:00:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12262.9|12258.9|2071
1734519600000|2024-12-18 11:00:00|12273.9|12269.9|12272.3|12268.3|12275.4|12271.4|12262.9|12258.9|1573
1734523200000|2024-12-18 12:00:00|12269.2|12265.2|12250.4|12246.4|12269.2|12265.2|12241.1|12237.1|4135
1734526800000|2024-12-18 13:00:00|12253.6|12249.6|12241.1|12237.1|12256.7|12252.7|12225.4|12221.4|8973
1734530400000|2024-12-18 14:00:00|12237.9|12233.9|12266.1|12262.1|12281.7|12277.7|12237.9|12233.9|12034
1734534000000|2024-12-18 15:00:00|12269.2|12265.2|12266.1|12262.1|12275.4|12271.4|12237.9|12233.9|12897
1734537600000|2024-12-18 16:00:00|12269.2|12265.2|12262.9|12258.9|12284.8|12280.8|12256.7|12252.7|15264
1734541200000|2024-12-18 17:00:00|12266.1|12262.1|12287.9|12283.9|12297.3|12293.3|12259.8|12255.8|7732
1734544800000|2024-12-18 18:00:00|12291.1|12287.1|12283.3|12279.3|12294.2|12290.2|12266.1|12262.1|7620
1734548400000|2024-12-18 19:00:00|12234.8|12230.8|12144.2|12140.2|12272.3|12268.3|12137.9|12133.9|27308
1734552000000|2024-12-18 20:00:00|12147.3|12143.3|12144.2|12140.2|12178.6|12174.6|12137.9|12133.9|24379
1734555600000|2024-12-18 21:00:00|12147.3|12143.3|12100.4|12096.4|12153.6|12149.6|12084.8|12080.8|20410
1734562800000|2024-12-18 23:00:00|12108.3|12104.3|12100.4|12096.4|12112.9|12108.9|12094.2|12090.2|1481
1734566400000|2024-12-19 00:00:00|12097.3|12093.3|12106.7|12102.7|12112.9|12108.9|12094.2|12090.2|2738
1734570000000|2024-12-19 01:00:00|12109.8|12105.8|12109.8|12105.8|12119.2|12115.2|12103.6|12099.6|2426
1734573600000|2024-12-19 02:00:00|12111.4|12107.4|12100.4|12096.4|12112.9|12108.9|12091.1|12087.1|3289
1734577200000|2024-12-19 03:00:00|12097.3|12093.3|12091.1|12087.1|12103.6|12099.6|12084.8|12080.8|2401
1734580800000|2024-12-19 04:00:00|12087.9|12083.9|12081.7|12077.7|12094.2|12090.2|12078.6|12074.6|1193
1734584400000|2024-12-19 05:00:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|1117
1734588000000|2024-12-19 06:00:00|12078.6|12074.6|12094.2|12090.2|12097.3|12093.3|12075.4|12071.4|2434
1734591600000|2024-12-19 07:00:00|12091.1|12087.1|12087.9|12083.9|12100.4|12096.4|12072.3|12068.3|4441
1734595200000|2024-12-19 08:00:00|12084.8|12080.8|12081.7|12077.7|12100.4|12096.4|12072.3|12068.3|5512
1734598800000|2024-12-19 09:00:00|12078.6|12074.6|12059.8|12055.8|12078.6|12074.6|12037.9|12033.9|6639
1734602400000|2024-12-19 10:00:00|12056.7|12052.7|12066.1|12062.1|12072.3|12068.3|12056.7|12052.7|3205
1734606000000|2024-12-19 11:00:00|12062.9|12058.9|12053.6|12049.6|12064.5|12060.5|12028.6|12024.6|5193
1734609600000|2024-12-19 12:00:00|12056.7|12052.7|12050.4|12046.4|12062.9|12058.9|12025.4|12021.4|7308
1734613200000|2024-12-19 13:00:00|12047.3|12043.3|12000.4|11996.4|12050.4|12046.4|11991.1|11987.1|15155
1734616800000|2024-12-19 14:00:00|12003.6|11999.6|11966.1|11962.1|12025.4|12021.4|11950.4|11946.4|20413
1734620400000|2024-12-19 15:00:00|11962.9|11958.9|11975.4|11971.4|11987.9|11983.9|11950.4|11946.4|15328
1734624000000|2024-12-19 16:00:00|11972.3|11968.3|11966.1|11962.1|11997.3|11993.3|11944.2|11940.2|17281
1734627600000|2024-12-19 17:00:00|11969.2|11965.2|11920.8|11916.8|11972.3|11968.3|11909.8|11905.8|17620
1734631200000|2024-12-19 18:00:00|11922.3|11918.3|12009.8|12005.8|12012.9|12008.9|11909.8|11905.8|22102
1734634800000|2024-12-19 19:00:00|12006.7|12002.7|11972.3|11968.3|12031.7|12027.7|11972.3|11968.3|15078
1734638400000|2024-12-19 20:00:00|11975.4|11971.4|11975.4|11971.4|11987.9|11983.9|11966.1|11962.1|12333
1734642000000|2024-12-19 21:00:00|11972.3|11968.3|11984.8|11980.8|11984.8|11980.8|11959.8|11955.8|9346
1734649200000|2024-12-19 23:00:00|11987.9|11983.9|12000.4|11996.4|12003.6|11999.6|11984.8|11980.8|1051
1734652800000|2024-12-20 00:00:00|11997.3|11993.3|12009.8|12005.8|12012.9|12008.9|11997.3|11993.3|1549
1734656400000|2024-12-20 01:00:00|12006.7|12002.7|11997.3|11993.3|12012.9|12008.9|11994.2|11990.2|1683
1734660000000|2024-12-20 02:00:00|12000.4|11996.4|11987.9|11983.9|12000.4|11996.4|11984.8|11980.8|1692
1734663600000|2024-12-20 03:00:00|11984.8|11980.8|12003.6|11999.6|12003.6|11999.6|11978.6|11974.6|2905
1734667200000|2024-12-20 04:00:00|12000.4|11996.4|11981.7|11977.7|12000.4|11996.4|11978.6|11974.6|807
1734670800000|2024-12-20 05:00:00|11978.6|11974.6|11978.6|11974.6|11987.9|11983.9|11975.4|11971.4|894
1734674400000|2024-12-20 06:00:00|11980.1|11976.1|12000.4|11996.4|12003.6|11999.6|11978.6|11974.6|1491
1734678000000|2024-12-20 07:00:00|11998.9|11994.9|11994.2|11990.2|12003.6|11999.6|11981.7|11977.7|2203
1734681600000|2024-12-20 08:00:00|11991.1|11987.1|11959.8|11955.8|11991.1|11987.1|11956.7|11952.7|3689
1734685200000|2024-12-20 09:00:00|11958.3|11954.3|11975.4|11971.4|11992.6|11988.6|11958.3|11954.3|3465
1734688800000|2024-12-20 10:00:00|11972.3|11968.3|11994.2|11990.2|12000.4|11996.4|11969.2|11965.2|6182
1734692400000|2024-12-20 11:00:00|11997.3|11993.3|11984.8|11980.8|12000.4|11996.4|11984.8|11980.8|3298
1734696000000|2024-12-20 12:00:00|11981.7|11977.7|11987.9|11983.9|12006.7|12002.7|11972.3|11968.3|5821
1734699600000|2024-12-20 13:00:00|11986.4|11982.4|12062.9|12058.9|12072.3|12068.3|11978.6|11974.6|14497
1734703200000|2024-12-20 14:00:00|12066.1|12062.1|12023.9|12019.9|12075.4|12071.4|12016.1|12012.1|14651
1734706800000|2024-12-20 15:00:00|12037.9|12033.9|12053.6|12049.6|12066.1|12062.1|12009.8|12005.8|13748
1734710400000|2024-12-20 16:00:00|12050.4|12046.4|12091.1|12087.1|12091.1|12087.1|12041.1|12037.1|9478
1734714000000|2024-12-20 17:00:00|12087.9|12083.9|12062.9|12058.9|12094.2|12090.2|12062.9|12058.9|6766
1734717600000|2024-12-20 18:00:00|12059.8|12055.8|12034.8|12030.8|12062.9|12058.9|12031.7|12027.7|6139
1734721200000|2024-12-20 19:00:00|12036.4|12032.4|12025.4|12021.4|12044.2|12040.2|12019.2|12015.2|8742
1734724800000|2024-12-20 20:00:00|12028.6|12024.6|12016.1|12012.1|12031.7|12027.7|12012.9|12008.9|6880
1734728400000|2024-12-20 21:00:00|12012.9|12008.9|12012.9|12008.9|12022.3|12018.3|12012.9|12008.9|5117
1734908400000|2024-12-22 23:00:00|12012.9|12008.9|12009.8|12005.8|12022.3|12018.3|11998.9|11994.9|931
1734912000000|2024-12-23 00:00:00|12012.9|12008.9|11994.2|11990.2|12012.9|12008.9|11987.9|11983.9|1717
1734915600000|2024-12-23 01:00:00|11997.3|11993.3|12012.9|12008.9|12012.9|12008.9|11997.3|11993.3|1692
1734919200000|2024-12-23 02:00:00|12016.1|12012.1|12000.4|11996.4|12017.6|12013.6|11994.2|11990.2|914
1734922800000|2024-12-23 03:00:00|12003.6|11999.6|12012.9|12008.9|12016.1|12012.1|11997.3|11993.3|1061
1734926400000|2024-12-23 04:00:00|12009.8|12005.8|12012.9|12008.9|12019.2|12015.2|12009.8|12005.8|523
1734930000000|2024-12-23 05:00:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|513
1734933600000|2024-12-23 06:00:00|12009.8|12005.8|12019.2|12015.2|12022.3|12018.3|12003.6|11999.6|1033
1734937200000|2024-12-23 07:00:00|12016.1|12012.1|11994.2|11990.2|12019.2|12015.2|11994.2|11990.2|1497
1734940800000|2024-12-23 08:00:00|11997.3|11993.3|11978.6|11974.6|11997.3|11993.3|11975.4|11971.4|2737
1734944400000|2024-12-23 09:00:00|11977|11973|11981.7|11977.7|11987.9|11983.9|11975.4|11971.4|1353
1734948000000|2024-12-23 10:00:00|11984.8|11980.8|11997.3|11993.3|12000.4|11996.4|11981.7|11977.7|1415
1734951600000|2024-12-23 11:00:00|11995.8|11991.8|12000.4|11996.4|12003.6|11999.6|11989.5|11985.5|1467
1734955200000|2024-12-23 12:00:00|11997.3|11993.3|11969.2|11965.2|12000.4|11996.4|11962.9|11958.9|1779
1734958800000|2024-12-23 13:00:00|11966.1|11962.1|11953.6|11949.6|11975.4|11971.4|11953.6|11949.6|6652
1734962400000|2024-12-23 14:00:00|11956.7|11952.7|11969.2|11965.2|12000.4|11996.4|11950.4|11946.4|7014
1734966000000|2024-12-23 15:00:00|11970.8|11966.8|11944.2|11940.2|11977|11973|11928.6|11924.6|8544
1734969600000|2024-12-23 16:00:00|11947.3|11943.3|11953.6|11949.6|11962.9|11958.9|11937.9|11933.9|7374
1734973200000|2024-12-23 17:00:00|11956.7|11952.7|11922.3|11918.3|11956.7|11952.7|11912.9|11908.9|4934
1734976800000|2024-12-23 18:00:00|11923.9|11919.9|11912.9|11908.9|11934.8|11930.8|11909.8|11905.8|3680
1734980400000|2024-12-23 19:00:00|11916.1|11912.1|11894.2|11890.2|11922.3|11918.3|11894.2|11890.2|5069
1734984000000|2024-12-23 20:00:00|11897.3|11893.3|11906.7|11902.7|11916.1|11912.1|11897.3|11893.3|7089
1734987600000|2024-12-23 21:00:00|11909.8|11905.8|11911.4|11907.4|11912.9|11908.9|11903.6|11899.6|3341
1734994800000|2024-12-23 23:00:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|507
1734998400000|2024-12-24 00:00:00|11914.5|11910.5|11916.1|11912.1|11919.2|11915.2|11906.7|11902.7|966
1735002000000|2024-12-24 01:00:00|11919.2|11915.2|11919.2|11915.2|11925.4|11921.4|11916.1|11912.1|1086
1735005600000|2024-12-24 02:00:00|11922.3|11918.3|11919.2|11915.2|11925.4|11921.4|11912.9|11908.9|659
1735009200000|2024-12-24 03:00:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11906.7|11902.7|628
1735012800000|2024-12-24 04:00:00|11912.9|11908.9|11909.8|11905.8|11919.2|11915.2|11909.8|11905.8|411
1735016400000|2024-12-24 05:00:00|11912.9|11908.9|11906.7|11902.7|11916.1|11912.1|11903.6|11899.6|290
1735020000000|2024-12-24 06:00:00|11903.6|11899.6|11898.9|11894.9|11912.9|11908.9|11897.3|11893.3|743
1735023600000|2024-12-24 07:00:00|11900.4|11896.4|11891.1|11887.1|11900.4|11896.4|11891.1|11887.1|951
1735027200000|2024-12-24 08:00:00|11887.9|11883.9|11897.3|11893.3|11906.7|11902.7|11887.9|11883.9|923
1735030800000|2024-12-24 09:00:00|11894.2|11890.2|11875.4|11871.4|11912.9|11908.9|11875.4|11871.4|2692
1735034400000|2024-12-24 10:00:00|11878.6|11874.6|11878.6|11874.6|11891.1|11887.1|11877|11873|1357
1735038000000|2024-12-24 11:00:00|11881.7|11877.7|11875.4|11871.4|11887.9|11883.9|11862.9|11858.9|1758
1735041600000|2024-12-24 12:00:00|11878.6|11874.6|11859.8|11855.8|11878.6|11874.6|11859.8|11855.8|2703
1735045200000|2024-12-24 13:00:00|11862.9|11858.9|11850.4|11846.4|11872.3|11868.3|11844.2|11840.2|6280
1735048800000|2024-12-24 14:00:00|11847.3|11843.3|11841.1|11837.1|11850.4|11846.4|11825.4|11821.4|7060
1735052400000|2024-12-24 15:00:00|11837.9|11833.9|11844.2|11840.2|11850.4|11846.4|11831.7|11827.7|4959
1735056000000|2024-12-24 16:00:00|11841.1|11837.1|11869.2|11865.2|11875.4|11871.4|11836.4|11832.4|6325
1735059600000|2024-12-24 17:00:00|11872.3|11868.3|11947.3|11943.3|11950.4|11946.4|11869.2|11865.2|9288
1735063200000|2024-12-24 18:00:00|11944.2|11940.2|11930.1|11926.1|11950.4|11946.4|11928.6|11924.6|1958
1735167600000|2024-12-25 23:00:00|11928.6|11924.6|11922.3|11918.3|11934.8|11930.8|11919.2|11915.2|541
1735171200000|2024-12-26 00:00:00|11920.8|11916.8|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|565
1735174800000|2024-12-26 01:00:00|11925.4|11921.4|11928.6|11924.6|11937.9|11933.9|11922.3|11918.3|1694
1735178400000|2024-12-26 02:00:00|11930.1|11926.1|11919.2|11915.2|11931.7|11927.7|11912.9|11908.9|957
1735182000000|2024-12-26 03:00:00|11916.1|11912.1|11897.3|11893.3|11922.3|11918.3|11894.2|11890.2|1265
1735185600000|2024-12-26 04:00:00|11894.2|11890.2|11887.9|11883.9|11897.3|11893.3|11884.8|11880.8|764
1735189200000|2024-12-26 05:00:00|11886.4|11882.4|11891.1|11887.1|11891.1|11887.1|11881.7|11877.7|766
1735192800000|2024-12-26 06:00:00|11887.9|11883.9|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|340
1735196400000|2024-12-26 07:00:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|199
1735200000000|2024-12-26 08:00:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11875.4|11871.4|459
1735203600000|2024-12-26 09:00:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|459
1735207200000|2024-12-26 10:00:00|11877|11873|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|309
1735210800000|2024-12-26 11:00:00|11881.7|11877.7|11859.8|11855.8|11881.7|11877.7|11859.8|11855.8|714
1735214400000|2024-12-26 12:00:00|11856.7|11852.7|11847.3|11843.3|11859.8|11855.8|11841.1|11837.1|2279
1735218000000|2024-12-26 13:00:00|11844.2|11840.2|11837.9|11833.9|11856.7|11852.7|11834.8|11830.8|3841
1735221600000|2024-12-26 14:00:00|11844.2|11840.2|11872.3|11868.3|11878.6|11874.6|11837.9|11833.9|6731
1735225200000|2024-12-26 15:00:00|11869.2|11865.2|11900.4|11896.4|11900.4|11896.4|11866.1|11862.1|6160
1735228800000|2024-12-26 16:00:00|11903.6|11899.6|11916.1|11912.1|11922.3|11918.3|11900.4|11896.4|4716
1735232400000|2024-12-26 17:00:00|11912.9|11908.9|11898.9|11894.9|11925.4|11921.4|11884.8|11880.8|4088
1735236000000|2024-12-26 18:00:00|11897.3|11893.3|11950.4|11946.4|11956.7|11952.7|11894.2|11890.2|6636
1735239600000|2024-12-26 19:00:00|11947.3|11943.3|11947.3|11943.3|11959.8|11955.8|11941.1|11937.1|4637
1735243200000|2024-12-26 20:00:00|11944.2|11940.2|11941.1|11937.1|11953.6|11949.6|11937.9|11933.9|4925
1735246800000|2024-12-26 21:00:00|11944.2|11940.2|11925.4|11921.4|11944.2|11940.2|11922.3|11918.3|3912
1735254000000|2024-12-26 23:00:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11922.3|11918.3|368
1735257600000|2024-12-27 00:00:00|11927|11923|11925.4|11921.4|11931.7|11927.7|11919.2|11915.2|553
1735261200000|2024-12-27 01:00:00|11927|11923|11944.2|11940.2|11950.4|11946.4|11922.3|11918.3|1273
1735264800000|2024-12-27 02:00:00|11947.3|11943.3|11941.1|11937.1|11950.4|11946.4|11941.1|11937.1|622
1735268400000|2024-12-27 03:00:00|11937.9|11933.9|11950.4|11946.4|11950.4|11946.4|11937.9|11933.9|598
1735272000000|2024-12-27 04:00:00|11948.9|11944.9|11944.2|11940.2|11950.4|11946.4|11937.9|11933.9|494
1735275600000|2024-12-27 05:00:00|11947.3|11943.3|11937.9|11933.9|11947.3|11943.3|11934.8|11930.8|426
1735279200000|2024-12-27 06:00:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|371
1735282800000|2024-12-27 07:00:00|11939.5|11935.5|11884.8|11880.8|11941.1|11937.1|11878.6|11874.6|2107
1735286400000|2024-12-27 08:00:00|11881.7|11877.7|11866.1|11862.1|11881.7|11877.7|11866.1|11862.1|2409
1735290000000|2024-12-27 09:00:00|11862.9|11858.9|11844.2|11840.2|11869.2|11865.2|11844.2|11840.2|2198
1735293600000|2024-12-27 10:00:00|11847.3|11843.3|11859.8|11855.8|11859.8|11855.8|11847.3|11843.3|1458
1735297200000|2024-12-27 11:00:00|11862.9|11858.9|11853.6|11849.6|11862.9|11858.9|11844.2|11840.2|1396
1735300800000|2024-12-27 12:00:00|11850.4|11846.4|11873.9|11869.9|11878.6|11874.6|11850.4|11846.4|3229
1735304400000|2024-12-27 13:00:00|11875.4|11871.4|11878.6|11874.6|11891.1|11887.1|11862.9|11858.9|4396
1735308000000|2024-12-27 14:00:00|11875.4|11871.4|11897.3|11893.3|11897.3|11893.3|11872.3|11868.3|5553
1735311600000|2024-12-27 15:00:00|11894.2|11890.2|11903.6|11899.6|11928.6|11924.6|11894.2|11890.2|9027
1735315200000|2024-12-27 16:00:00|11900.4|11896.4|11875.4|11871.4|11900.4|11896.4|11875.4|11871.4|7011
1735318800000|2024-12-27 17:00:00|11878.6|11874.6|11859.8|11855.8|11878.6|11874.6|11856.7|11852.7|7016
1735322400000|2024-12-27 18:00:00|11856.7|11852.7|11856.7|11852.7|11866.1|11862.1|11850.4|11846.4|3829
1735326000000|2024-12-27 19:00:00|11859.8|11855.8|11856.7|11852.7|11866.1|11862.1|11847.3|11843.3|5069
1735329600000|2024-12-27 20:00:00|11853.6|11849.6|11844.2|11840.2|11856.7|11852.7|11837.9|11833.9|5400
1735333200000|2024-12-27 21:00:00|11847.3|11843.3|11834.8|11830.8|11847.3|11843.3|11822.3|11818.3|4925
1735513200000|2024-12-29 23:00:00|11847.3|11843.3|11825.4|11821.4|11847.3|11843.3|11822.3|11818.3|854
1735516800000|2024-12-30 00:00:00|11822.3|11818.3|11834.8|11830.8|11837.9|11833.9|11822.3|11818.3|1049
1735520400000|2024-12-30 01:00:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11831.7|11827.7|722
1735524000000|2024-12-30 02:00:00|11839.5|11835.5|11831.7|11827.7|11841.1|11837.1|11831.7|11827.7|490
1735527600000|2024-12-30 03:00:00|11828.6|11824.6|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|871
1735531200000|2024-12-30 04:00:00|11831.7|11827.7|11837.9|11833.9|11841.1|11837.1|11831.7|11827.7|492
1735534800000|2024-12-30 05:00:00|11841.1|11837.1|11844.2|11840.2|11847.3|11843.3|11837.9|11833.9|898
1735538400000|2024-12-30 06:00:00|11847.3|11843.3|11856.7|11852.7|11856.7|11852.7|11847.3|11843.3|972
1735542000000|2024-12-30 07:00:00|11855.1|11851.1|11862.9|11858.9|11866.1|11862.1|11853.6|11849.6|1384
1735545600000|2024-12-30 08:00:00|11859.8|11855.8|11872.3|11868.3|11875.4|11871.4|11853.6|11849.6|1980
1735549200000|2024-12-30 09:00:00|11869.2|11865.2|11862.9|11858.9|11875.4|11871.4|11859.8|11855.8|1592
1735552800000|2024-12-30 10:00:00|11866.1|11862.1|11856.7|11852.7|11875.4|11871.4|11850.4|11846.4|2228
1735556400000|2024-12-30 11:00:00|11859.8|11855.8|11872.3|11868.3|11878.6|11874.6|11856.7|11852.7|1625
1735560000000|2024-12-30 12:00:00|11875.4|11871.4|11894.2|11890.2|11894.2|11890.2|11869.2|11865.2|2980
1735563600000|2024-12-30 13:00:00|11897.3|11893.3|11934.8|11930.8|11934.8|11930.8|11897.3|11893.3|8599
1735567200000|2024-12-30 14:00:00|11937.9|11933.9|11944.2|11940.2|11947.3|11943.3|11922.3|11918.3|7540
1735570800000|2024-12-30 15:00:00|11941.1|11937.1|11931.7|11927.7|11959.8|11955.8|11925.4|11921.4|12856
1735574400000|2024-12-30 16:00:00|11928.6|11924.6|11919.2|11915.2|11934.8|11930.8|11916.1|11912.1|8457
1735578000000|2024-12-30 17:00:00|11916.1|11912.1|11931.7|11927.7|11931.7|11927.7|11909.8|11905.8|4424
1735581600000|2024-12-30 18:00:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11922.3|11918.3|3999
1735585200000|2024-12-30 19:00:00|11931.7|11927.7|11937.9|11933.9|11944.2|11940.2|11928.6|11924.6|5088
1735588800000|2024-12-30 20:00:00|11934.8|11930.8|11931.7|11927.7|11937.9|11933.9|11922.3|11918.3|5488
1735592400000|2024-12-30 21:00:00|11928.6|11924.6|11956.7|11952.7|11959.8|11955.8|11928.6|11924.6|6545
1735599600000|2024-12-30 23:00:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|507
1735603200000|2024-12-31 00:00:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11958.3|11954.3|227
1735606800000|2024-12-31 01:00:00|11964.5|11960.5|11978.6|11974.6|11978.6|11974.6|11962.9|11958.9|700
1735610400000|2024-12-31 02:00:00|11981.7|11977.7|11987.9|11983.9|11994.2|11990.2|11981.7|11977.7|573
1735614000000|2024-12-31 03:00:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|798
1735617600000|2024-12-31 04:00:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|295
1735621200000|2024-12-31 05:00:00|11991.1|11987.1|12000.4|11996.4|12000.4|11996.4|11991.1|11987.1|383
1735624800000|2024-12-31 06:00:00|12003.6|11999.6|11997.3|11993.3|12003.6|11999.6|11994.2|11990.2|301
1735628400000|2024-12-31 07:00:00|12000.4|11996.4|11991.1|11987.1|12006.7|12002.7|11987.9|11983.9|1723
1735632000000|2024-12-31 08:00:00|11994.2|11990.2|12019.2|12015.2|12022.3|12018.3|11987.9|11983.9|2862
1735635600000|2024-12-31 09:00:00|12017.6|12013.6|12009.8|12005.8|12022.3|12018.3|12006.7|12002.7|1887
1735639200000|2024-12-31 10:00:00|12012.9|12008.9|12003.6|11999.6|12012.9|12008.9|11997.3|11993.3|1086
1735642800000|2024-12-31 11:00:00|12002|11998|11984.8|11980.8|12006.7|12002.7|11978.6|11974.6|1932
1735646400000|2024-12-31 12:00:00|11987.9|11983.9|12003.6|11999.6|12003.6|11999.6|11978.6|11974.6|3318
1735650000000|2024-12-31 13:00:00|12000.4|11996.4|11956.7|11952.7|12003.6|11999.6|11953.6|11949.6|6219
1735653600000|2024-12-31 14:00:00|11953.6|11949.6|11984.8|11980.8|11984.8|11980.8|11941.1|11937.1|11078
1735657200000|2024-12-31 15:00:00|11981.7|11977.7|11953.6|11949.6|11984.8|11980.8|11934.8|11930.8|11070
1735660800000|2024-12-31 16:00:00|11952|11948|11891.1|11887.1|11952|11948|11875.4|11871.4|14114
1735664400000|2024-12-31 17:00:00|11887.9|11883.9|11891.1|11887.1|11912.9|11908.9|11859.8|11855.8|27001
1735668000000|2024-12-31 18:00:00|11887.9|11883.9|11887.9|11883.9|11894.2|11890.2|11859.8|11855.8|17521
1735671600000|2024-12-31 19:00:00|11884.8|11880.8|11881.7|11877.7|11891.1|11887.1|11881.7|11877.7|1876
1735675200000|2024-12-31 20:00:00|11884.8|11880.8|11862.9|11858.9|11887.9|11883.9|11862.9|11858.9|3704
1735678800000|2024-12-31 21:00:00|11866.1|11862.1|11872.3|11868.3|11872.3|11868.3|11862.9|11858.9|2144
1735772400000|2025-01-01 23:00:00|11869.2|11865.2|11822.3|11818.3|11869.2|11865.2|11816.1|11812.1|1798
1735776000000|2025-01-02 00:00:00|11825.4|11821.4|11822.3|11818.3|11834.8|11830.8|11822.3|11818.3|1007
1735779600000|2025-01-02 01:00:00|11823.9|11819.9|11841.1|11837.1|11844.2|11840.2|11816.1|11812.1|2161
1735783200000|2025-01-02 02:00:00|11842.6|11838.6|11850.4|11846.4|11853.6|11849.6|11837.9|11833.9|1416
1735786800000|2025-01-02 03:00:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|635
1735790400000|2025-01-02 04:00:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11850.4|11846.4|808
1735794000000|2025-01-02 05:00:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11856.7|11852.7|1132
1735797600000|2025-01-02 06:00:00|11859.8|11855.8|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|1306
1735801200000|2025-01-02 07:00:00|11872.3|11868.3|11897.3|11893.3|11897.3|11893.3|11859.8|11855.8|3382
1735804800000|2025-01-02 08:00:00|11894.2|11890.2|11912.9|11908.9|11922.3|11918.3|11887.9|11883.9|4924
1735808400000|2025-01-02 09:00:00|11916.1|11912.1|11928.6|11924.6|11934.8|11930.8|11906.7|11902.7|3219
1735812000000|2025-01-02 10:00:00|11925.4|11921.4|11959.8|11955.8|11962.9|11958.9|11903.6|11899.6|5277
1735815600000|2025-01-02 11:00:00|11956.7|11952.7|11947.3|11943.3|11956.7|11952.7|11937.9|11933.9|3353
1735819200000|2025-01-02 12:00:00|11950.4|11946.4|11983.3|11979.3|11987.9|11983.9|11950.4|11946.4|5273
1735822800000|2025-01-02 13:00:00|11981.7|11977.7|11909.8|11905.8|11984.8|11980.8|11909.8|11905.8|14706
1735826400000|2025-01-02 14:00:00|11912.9|11908.9|11903.6|11899.6|11934.8|11930.8|11894.2|11890.2|13398
1735830000000|2025-01-02 15:00:00|11906.7|11902.7|11903.6|11899.6|11956.7|11952.7|11897.3|11893.3|10727
1735833600000|2025-01-02 16:00:00|11906.7|11902.7|11837.9|11833.9|11906.7|11902.7|11837.9|11833.9|9027
1735837200000|2025-01-02 17:00:00|11841.1|11837.1|11862.9|11858.9|11866.1|11862.1|11831.7|11827.7|6907
1735840800000|2025-01-02 18:00:00|11866.1|11862.1|11891.1|11887.1|11891.1|11887.1|11862.9|11858.9|5087
1735844400000|2025-01-02 19:00:00|11887.9|11883.9|11866.1|11862.1|11891.1|11887.1|11853.6|11849.6|6968
1735848000000|2025-01-02 20:00:00|11862.9|11858.9|11875.4|11871.4|11884.8|11880.8|11862.9|11858.9|10103
1735851600000|2025-01-02 21:00:00|11878.6|11874.6|11900.4|11896.4|11903.6|11899.6|11878.6|11874.6|7381
1735858800000|2025-01-02 23:00:00|11909.8|11905.8|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|466
1735862400000|2025-01-03 00:00:00|11906.7|11902.7|11917.6|11913.6|11919.2|11915.2|11903.6|11899.6|556
1735866000000|2025-01-03 01:00:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|852
1735869600000|2025-01-03 02:00:00|11914.5|11910.5|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|419
1735873200000|2025-01-03 03:00:00|11922.3|11918.3|11919.2|11915.2|11925.4|11921.4|11919.2|11915.2|891
1735876800000|2025-01-03 04:00:00|11922.3|11918.3|11925.4|11921.4|11928.6|11924.6|11919.2|11915.2|544
1735880400000|2025-01-03 05:00:00|11922.3|11918.3|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|864
1735884000000|2025-01-03 06:00:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|1095
1735887600000|2025-01-03 07:00:00|11925.4|11921.4|11956.7|11952.7|11956.7|11952.7|11925.4|11921.4|3968
1735891200000|2025-01-03 08:00:00|11953.6|11949.6|11925.4|11921.4|11956.7|11952.7|11912.9|11908.9|2912
1735894800000|2025-01-03 09:00:00|11922.3|11918.3|11916.1|11912.1|11937.9|11933.9|11909.8|11905.8|3040
1735898400000|2025-01-03 10:00:00|11919.2|11915.2|11919.2|11915.2|11934.8|11930.8|11912.9|11908.9|1925
1735902000000|2025-01-03 11:00:00|11916.1|11912.1|11931.7|11927.7|11941.1|11937.1|11916.1|11912.1|1054
1735905600000|2025-01-03 12:00:00|11928.6|11924.6|11944.2|11940.2|11950.4|11946.4|11925.4|11921.4|3622
1735909200000|2025-01-03 13:00:00|11941.1|11937.1|11941.1|11937.1|11953.6|11949.6|11928.6|11924.6|5772
1735912800000|2025-01-03 14:00:00|11937.9|11933.9|11912.9|11908.9|11947.3|11943.3|11891.1|11887.1|11007
1735916400000|2025-01-03 15:00:00|11889.5|11885.5|11862.9|11858.9|11906.7|11902.7|11853.6|11849.6|13205
1735920000000|2025-01-03 16:00:00|11859.8|11855.8|11869.2|11865.2|11884.8|11880.8|11859.8|11855.8|7802
1735923600000|2025-01-03 17:00:00|11872.3|11868.3|11850.4|11846.4|11891.1|11887.1|11847.3|11843.3|5272
1735927200000|2025-01-03 18:00:00|11847.3|11843.3|11850.4|11846.4|11869.2|11865.2|11844.2|11840.2|4523
1735930800000|2025-01-03 19:00:00|11847.3|11843.3|11837.9|11833.9|11856.7|11852.7|11828.6|11824.6|5195
1735934400000|2025-01-03 20:00:00|11834.8|11830.8|11831.7|11827.7|11837.9|11833.9|11822.3|11818.3|7746
1735938000000|2025-01-03 21:00:00|11830.1|11826.1|11837.9|11833.9|11839.5|11835.5|11828.6|11824.6|3961
1736118000000|2025-01-05 23:00:00|11834.8|11830.8|11794.2|11790.2|11839.5|11835.5|11791.1|11787.1|2032
1736121600000|2025-01-06 00:00:00|11791.1|11787.1|11794.2|11790.2|11800.4|11796.4|11775.4|11771.4|3345
1736125200000|2025-01-06 01:00:00|11795.8|11791.8|11791.1|11787.1|11797.3|11793.3|11784.8|11780.8|1538
1736128800000|2025-01-06 02:00:00|11794.2|11790.2|11798.9|11794.9|11800.4|11796.4|11787.9|11783.9|1560
1736132400000|2025-01-06 03:00:00|11800.4|11796.4|11803.6|11799.6|11806.7|11802.7|11797.3|11793.3|1111
1736136000000|2025-01-06 04:00:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|1173
1736139600000|2025-01-06 05:00:00|11806.7|11802.7|11794.2|11790.2|11809.8|11805.8|11794.2|11790.2|1221
1736143200000|2025-01-06 06:00:00|11791.1|11787.1|11800.4|11796.4|11803.6|11799.6|11791.1|11787.1|1247
1736146800000|2025-01-06 07:00:00|11797.3|11793.3|11803.6|11799.6|11809.8|11805.8|11794.2|11790.2|2731
1736150400000|2025-01-06 08:00:00|11802|11798|11781.7|11777.7|11803.6|11799.6|11766.1|11762.1|4367
1736154000000|2025-01-06 09:00:00|11784.8|11780.8|11784.8|11780.8|11800.4|11796.4|11772.3|11768.3|4808
1736157600000|2025-01-06 10:00:00|11791.1|11787.1|11806.7|11802.7|11812.9|11808.9|11791.1|11787.1|2039
1736161200000|2025-01-06 11:00:00|11803.6|11799.6|11847.3|11843.3|11847.3|11843.3|11797.3|11793.3|5708
1736164800000|2025-01-06 12:00:00|11844.2|11840.2|11844.2|11840.2|11869.2|11865.2|11822.3|11818.3|7409
1736168400000|2025-01-06 13:00:00|11845.8|11841.8|11819.2|11815.2|11866.1|11862.1|11803.6|11799.6|11483
1736172000000|2025-01-06 14:00:00|11822.3|11818.3|11797.3|11793.3|11837.9|11833.9|11778.6|11774.6|14698
1736175600000|2025-01-06 15:00:00|11800.4|11796.4|11775.4|11771.4|11800.4|11796.4|11753.6|11749.6|12372
1736179200000|2025-01-06 16:00:00|11778.6|11774.6|11806.7|11802.7|11806.7|11802.7|11766.1|11762.1|11331
1736182800000|2025-01-06 17:00:00|11809.8|11805.8|11819.2|11815.2|11828.6|11824.6|11806.7|11802.7|7418
1736186400000|2025-01-06 18:00:00|11816.1|11812.1|11766.1|11762.1|11816.1|11812.1|11759.8|11755.8|8276
1736190000000|2025-01-06 19:00:00|11769.2|11765.2|11794.2|11790.2|11797.3|11793.3|11766.1|11762.1|7999
1736193600000|2025-01-06 20:00:00|11797.3|11793.3|11781.7|11777.7|11809.8|11805.8|11772.3|11768.3|11775
1736197200000|2025-01-06 21:00:00|11778.6|11774.6|11766.1|11762.1|11816.1|11812.1|11762.9|11758.9|18390
1736204400000|2025-01-06 23:00:00|11772.3|11768.3|11769.2|11765.2|11778.6|11774.6|11766.1|11762.1|1484
1736208000000|2025-01-07 00:00:00|11772.3|11768.3|11778.6|11774.6|11781.7|11777.7|11766.1|11762.1|1360
1736211600000|2025-01-07 01:00:00|11780.1|11776.1|11794.2|11790.2|11794.2|11790.2|11772.3|11768.3|2823
1736215200000|2025-01-07 02:00:00|11795.8|11791.8|11791.1|11787.1|11800.4|11796.4|11791.1|11787.1|1029
1736218800000|2025-01-07 03:00:00|11794.2|11790.2|11794.2|11790.2|11800.4|11796.4|11791.1|11787.1|821
1736222400000|2025-01-07 04:00:00|11791.1|11787.1|11800.4|11796.4|11803.6|11799.6|11791.1|11787.1|842
1736226000000|2025-01-07 05:00:00|11797.3|11793.3|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|782
1736229600000|2025-01-07 06:00:00|11803.6|11799.6|11797.3|11793.3|11809.8|11805.8|11791.1|11787.1|1403
1736233200000|2025-01-07 07:00:00|11794.2|11790.2|11775.4|11771.4|11794.2|11790.2|11762.9|11758.9|3139
1736236800000|2025-01-07 08:00:00|11772.3|11768.3|11762.9|11758.9|11778.6|11774.6|11756.7|11752.7|2777
1736240400000|2025-01-07 09:00:00|11761.4|11757.4|11756.7|11752.7|11766.1|11762.1|11747.3|11743.3|3552
1736244000000|2025-01-07 10:00:00|11759.8|11755.8|11734.8|11730.8|11769.2|11765.2|11722.3|11718.3|4833
1736247600000|2025-01-07 11:00:00|11733.3|11729.3|11741.1|11737.1|11750.4|11746.4|11728.6|11724.6|2609
1736251200000|2025-01-07 12:00:00|11739.5|11735.5|11750.4|11746.4|11759.8|11755.8|11728.6|11724.6|5429
1736254800000|2025-01-07 13:00:00|11753.6|11749.6|11744.2|11740.2|11769.2|11765.2|11737.9|11733.9|10185
1736258400000|2025-01-07 14:00:00|11741.1|11737.1|11741.1|11737.1|11762.9|11758.9|11728.6|11724.6|15767
1736262000000|2025-01-07 15:00:00|11734.8|11730.8|11662.9|11658.9|11734.8|11730.8|11637.9|11633.9|25972
1736265600000|2025-01-07 16:00:00|11664.5|11660.5|11647.3|11643.3|11666.1|11662.1|11628.6|11624.6|14355
1736269200000|2025-01-07 17:00:00|11644.2|11640.2|11653.6|11649.6|11675.4|11671.4|11637.9|11633.9|12183
1736272800000|2025-01-07 18:00:00|11652|11648|11650.4|11646.4|11678.6|11674.6|11637.9|11633.9|12758
1736276400000|2025-01-07 19:00:00|11647.3|11643.3|11650.4|11646.4|11656.7|11652.7|11631.7|11627.7|12653
1736280000000|2025-01-07 20:00:00|11653.6|11649.6|11641.1|11637.1|11662.9|11658.9|11637.9|11633.9|12190
1736283600000|2025-01-07 21:00:00|11644.2|11640.2|11644.2|11640.2|11650.4|11646.4|11631.7|11627.7|8376
1736290800000|2025-01-07 23:00:00|11647.3|11643.3|11641.1|11637.1|11647.3|11643.3|11639.5|11635.5|629
1736294400000|2025-01-08 00:00:00|11637.9|11633.9|11653.6|11649.6|11656.7|11652.7|11637.9|11633.9|1629
1736298000000|2025-01-08 01:00:00|11655.1|11651.1|11662.9|11658.9|11662.9|11658.9|11653.6|11649.6|1664
1736301600000|2025-01-08 02:00:00|11659.8|11655.8|11650.4|11646.4|11659.8|11655.8|11647.3|11643.3|1570
1736305200000|2025-01-08 03:00:00|11647.3|11643.3|11631.7|11627.7|11650.4|11646.4|11628.6|11624.6|1591
1736308800000|2025-01-08 04:00:00|11633.3|11629.3|11631.7|11627.7|11641.1|11637.1|11631.7|11627.7|1248
1736312400000|2025-01-08 05:00:00|11634.8|11630.8|11641.1|11637.1|11647.3|11643.3|11634.8|11630.8|1143
1736316000000|2025-01-08 06:00:00|11637.9|11633.9|11647.3|11643.3|11650.4|11646.4|11637.9|11633.9|1359
1736319600000|2025-01-08 07:00:00|11644.2|11640.2|11650.4|11646.4|11666.1|11662.1|11644.2|11640.2|3757
1736323200000|2025-01-08 08:00:00|11647.3|11643.3|11644.2|11640.2|11656.7|11652.7|11631.7|11627.7|4253
1736326800000|2025-01-08 09:00:00|11647.3|11643.3|11656.7|11652.7|11666.1|11662.1|11644.2|11640.2|3152
1736330400000|2025-01-08 10:00:00|11653.6|11649.6|11639.5|11635.5|11659.8|11655.8|11637.9|11633.9|2980
1736334000000|2025-01-08 11:00:00|11637.9|11633.9|11600.4|11596.4|11639.5|11635.5|11597.3|11593.3|6622
1736337600000|2025-01-08 12:00:00|11603.6|11599.6|11556.7|11552.7|11603.6|11599.6|11541.1|11537.1|13918
1736341200000|2025-01-08 13:00:00|11559.8|11555.8|11600.4|11596.4|11603.6|11599.6|11550.4|11546.4|23251
1736344800000|2025-01-08 14:00:00|11603.6|11599.6|11594.2|11590.2|11612.9|11608.9|11556.7|11552.7|14162
1736348400000|2025-01-08 15:00:00|11597.3|11593.3|11622.3|11618.3|11631.7|11627.7|11597.3|11593.3|15696
1736352000000|2025-01-08 16:00:00|11619.2|11615.2|11631.7|11627.7|11644.2|11640.2|11606.7|11602.7|16400
1736355600000|2025-01-08 17:00:00|11634.8|11630.8|11630.1|11626.1|11634.8|11630.8|11587.9|11583.9|16567
1736359200000|2025-01-08 18:00:00|11631.7|11627.7|11584.8|11580.8|11662.9|11658.9|11572.3|11568.3|22315
1736362800000|2025-01-08 19:00:00|11583.3|11579.3|11606.7|11602.7|11616.1|11612.1|11578.6|11574.6|15402
1736366400000|2025-01-08 20:00:00|11609.8|11605.8|11650.4|11646.4|11669.2|11665.2|11606.7|11602.7|15555
1736370000000|2025-01-08 21:00:00|11647.3|11643.3|11603.6|11599.6|11650.4|11646.4|11594.2|11590.2|11215
1736377200000|2025-01-08 23:00:00|11606.7|11602.7|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|487
1736380800000|2025-01-09 00:00:00|11606.7|11602.7|11634.8|11630.8|11634.8|11630.8|11603.6|11599.6|1450
1736384400000|2025-01-09 01:00:00|11631.7|11627.7|11637.9|11633.9|11641.1|11637.1|11628.6|11624.6|1746
1736388000000|2025-01-09 02:00:00|11634.8|11630.8|11647.3|11643.3|11647.3|11643.3|11631.7|11627.7|1227
1736391600000|2025-01-09 03:00:00|11650.4|11646.4|11644.2|11640.2|11653.6|11649.6|11641.1|11637.1|2183
1736395200000|2025-01-09 04:00:00|11645.8|11641.8|11650.4|11646.4|11650.4|11646.4|11641.1|11637.1|944
1736398800000|2025-01-09 05:00:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|640
1736402400000|2025-01-09 06:00:00|11658.3|11654.3|11644.2|11640.2|11658.3|11654.3|11644.2|11640.2|1210
1736406000000|2025-01-09 07:00:00|11641.1|11637.1|11630.1|11626.1|11653.6|11649.6|11628.6|11624.6|1933
1736409600000|2025-01-09 08:00:00|11631.7|11627.7|11642.6|11638.6|11666.1|11662.1|11612.9|11608.9|4652
1736413200000|2025-01-09 09:00:00|11641.1|11637.1|11650.4|11646.4|11666.1|11662.1|11634.8|11630.8|6464
1736416800000|2025-01-09 10:00:00|11647.3|11643.3|11662.9|11658.9|11669.2|11665.2|11647.3|11643.3|3300
1736420400000|2025-01-09 11:00:00|11659.8|11655.8|11659.8|11655.8|11669.2|11665.2|11650.4|11646.4|3203
1736424000000|2025-01-09 12:00:00|11656.7|11652.7|11700.4|11696.4|11706.7|11702.7|11656.7|11652.7|6404
1736427600000|2025-01-09 13:00:00|11703.6|11699.6|11684.8|11680.8|11712.9|11708.9|11678.6|11674.6|10718
1736431200000|2025-01-09 14:00:00|11681.7|11677.7|11681.7|11677.7|11709.8|11705.8|11669.2|11665.2|8809
1736434800000|2025-01-09 15:00:00|11684.8|11680.8|11656.7|11652.7|11687.9|11683.9|11647.3|11643.3|8121
1736438400000|2025-01-09 16:00:00|11659.8|11655.8|11662.9|11658.9|11691.1|11687.1|11656.7|11652.7|8197
1736442000000|2025-01-09 17:00:00|11666.1|11662.1|11634.8|11630.8|11666.1|11662.1|11628.6|11624.6|8215
1736445600000|2025-01-09 18:00:00|11631.7|11627.7|11622.3|11618.3|11634.8|11630.8|11612.9|11608.9|2859
1736463600000|2025-01-09 23:00:00|11619.2|11615.2|11641.1|11637.1|11644.2|11640.2|11619.2|11615.2|1563
1736467200000|2025-01-10 00:00:00|11637.9|11633.9|11631.7|11627.7|11637.9|11633.9|11625.4|11621.4|1112
1736470800000|2025-01-10 01:00:00|11628.6|11624.6|11623.9|11619.9|11634.8|11630.8|11616.1|11612.1|1335
1736474400000|2025-01-10 02:00:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11619.2|11615.2|767
1736478000000|2025-01-10 03:00:00|11628.6|11624.6|11622.3|11618.3|11628.6|11624.6|11616.1|11612.1|947
1736481600000|2025-01-10 04:00:00|11623.9|11619.9|11606.7|11602.7|11625.4|11621.4|11603.6|11599.6|1007
1736485200000|2025-01-10 05:00:00|11609.8|11605.8|11602|11598|11612.9|11608.9|11594.2|11590.2|1674
1736488800000|2025-01-10 06:00:00|11603.6|11599.6|11602|11598|11606.7|11602.7|11594.2|11590.2|1419
1736492400000|2025-01-10 07:00:00|11600.4|11596.4|11603.6|11599.6|11609.8|11605.8|11597.3|11593.3|1654
1736496000000|2025-01-10 08:00:00|11606.7|11602.7|11600.4|11596.4|11616.1|11612.1|11587.9|11583.9|3953
1736499600000|2025-01-10 09:00:00|11603.6|11599.6|11603.6|11599.6|11619.2|11615.2|11594.2|11590.2|3810
1736503200000|2025-01-10 10:00:00|11605.1|11601.1|11609.8|11605.8|11619.2|11615.2|11600.4|11596.4|2986
1736506800000|2025-01-10 11:00:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11594.2|11590.2|2980
1736510400000|2025-01-10 12:00:00|11609.8|11605.8|11619.2|11615.2|11631.7|11627.7|11606.7|11602.7|5521
1736514000000|2025-01-10 13:00:00|11622.3|11618.3|11506.7|11502.7|11631.7|11627.7|11481.7|11477.7|31670
1736517600000|2025-01-10 14:00:00|11503.6|11499.6|11550.4|11546.4|11587.9|11583.9|11494.2|11490.2|28248
1736521200000|2025-01-10 15:00:00|11541.1|11537.1|11609.8|11605.8|11619.2|11615.2|11525.4|11521.4|30364
1736524800000|2025-01-10 16:00:00|11612.9|11608.9|11578.6|11574.6|11612.9|11608.9|11572.3|11568.3|14551
1736528400000|2025-01-10 17:00:00|11577|11573|11584.8|11580.8|11594.2|11590.2|11559.8|11555.8|11971
1736532000000|2025-01-10 18:00:00|11587.9|11583.9|11569.2|11565.2|11587.9|11583.9|11544.2|11540.2|9600
1736535600000|2025-01-10 19:00:00|11566.1|11562.1|11559.8|11555.8|11575.4|11571.4|11556.7|11552.7|9324
1736539200000|2025-01-10 20:00:00|11562.9|11558.9|11569.2|11565.2|11575.4|11571.4|11544.2|11540.2|12695
1736542800000|2025-01-10 21:00:00|11566.1|11562.1|11587.9|11583.9|11587.9|11583.9|11566.1|11562.1|7994
1736722800000|2025-01-12 23:00:00|11597.3|11593.3|11569.2|11565.2|11597.3|11593.3|11562.9|11558.9|3105
1736726400000|2025-01-13 00:00:00|11572.3|11568.3|11569.2|11565.2|11581.7|11577.7|11566.1|11562.1|997
1736730000000|2025-01-13 01:00:00|11567.6|11563.6|11547.3|11543.3|11569.2|11565.2|11544.2|11540.2|2216
1736733600000|2025-01-13 02:00:00|11545.8|11541.8|11534.8|11530.8|11547.3|11543.3|11531.7|11527.7|755
1736737200000|2025-01-13 03:00:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11528.6|11524.6|836
1736740800000|2025-01-13 04:00:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11525.4|11521.4|865
1736744400000|2025-01-13 05:00:00|11531.7|11527.7|11537.9|11533.9|11541.1|11537.1|11531.7|11527.7|614
1736748000000|2025-01-13 06:00:00|11541.1|11537.1|11531.7|11527.7|11544.2|11540.2|11528.6|11524.6|723
1736751600000|2025-01-13 07:00:00|11528.6|11524.6|11550.4|11546.4|11556.7|11552.7|11528.6|11524.6|3320
1736755200000|2025-01-13 08:00:00|11547.3|11543.3|11537.9|11533.9|11566.1|11562.1|11531.7|11527.7|5344
1736758800000|2025-01-13 09:00:00|11534.8|11530.8|11559.8|11555.8|11559.8|11555.8|11531.7|11527.7|3806
1736762400000|2025-01-13 10:00:00|11556.7|11552.7|11575.4|11571.4|11581.7|11577.7|11534.8|11530.8|4057
1736766000000|2025-01-13 11:00:00|11572.3|11568.3|11569.2|11565.2|11581.7|11577.7|11566.1|11562.1|4480
1736769600000|2025-01-13 12:00:00|11566.1|11562.1|11600.4|11596.4|11606.7|11602.7|11559.8|11555.8|6402
1736773200000|2025-01-13 13:00:00|11597.3|11593.3|11572.3|11568.3|11603.6|11599.6|11569.2|11565.2|11465
1736776800000|2025-01-13 14:00:00|11575.4|11571.4|11569.2|11565.2|11594.2|11590.2|11559.8|11555.8|12178
1736780400000|2025-01-13 15:00:00|11570.8|11566.8|11544.2|11540.2|11591.1|11587.1|11534.8|11530.8|10704
1736784000000|2025-01-13 16:00:00|11547.3|11543.3|11512.9|11508.9|11553.6|11549.6|11512.9|11508.9|9340
1736787600000|2025-01-13 17:00:00|11509.8|11505.8|11562.9|11558.9|11562.9|11558.9|11509.8|11505.8|9926
1736791200000|2025-01-13 18:00:00|11566.1|11562.1|11572.3|11568.3|11575.4|11571.4|11553.6|11549.6|4841
1736794800000|2025-01-13 19:00:00|11569.2|11565.2|11522.3|11518.3|11572.3|11568.3|11522.3|11518.3|8113
1736798400000|2025-01-13 20:00:00|11519.2|11515.2|11559.8|11555.8|11562.9|11558.9|11519.2|11515.2|15381
1736802000000|2025-01-13 21:00:00|11556.7|11552.7|11566.1|11562.1|11572.3|11568.3|11547.3|11543.3|8723
1736809200000|2025-01-13 23:00:00|11575.4|11571.4|11594.2|11590.2|11600.4|11596.4|11569.2|11565.2|1525
1736812800000|2025-01-14 00:00:00|11591.1|11587.1|11578.6|11574.6|11597.3|11593.3|11575.4|11571.4|1802
1736816400000|2025-01-14 01:00:00|11581.7|11577.7|11581.7|11577.7|11591.1|11587.1|11578.6|11574.6|1070
1736820000000|2025-01-14 02:00:00|11578.6|11574.6|11578.6|11574.6|11587.9|11583.9|11575.4|11571.4|1171
1736823600000|2025-01-14 03:00:00|11575.4|11571.4|11584.8|11580.8|11584.8|11580.8|11575.4|11571.4|784
1736827200000|2025-01-14 04:00:00|11581.7|11577.7|11597.3|11593.3|11597.3|11593.3|11581.7|11577.7|878
1736830800000|2025-01-14 05:00:00|11600.4|11596.4|11594.2|11590.2|11600.4|11596.4|11587.9|11583.9|1624
1736834400000|2025-01-14 06:00:00|11591.1|11587.1|11581.7|11577.7|11594.2|11590.2|11581.7|11577.7|1178
1736838000000|2025-01-14 07:00:00|11578.6|11574.6|11600.4|11596.4|11600.4|11596.4|11569.2|11565.2|2396
1736841600000|2025-01-14 08:00:00|11603.6|11599.6|11572.3|11568.3|11606.7|11602.7|11569.2|11565.2|4212
1736845200000|2025-01-14 09:00:00|11569.2|11565.2|11559.8|11555.8|11572.3|11568.3|11553.6|11549.6|3046
1736848800000|2025-01-14 10:00:00|11558.3|11554.3|11556.7|11552.7|11559.8|11555.8|11544.2|11540.2|2019
1736852400000|2025-01-14 11:00:00|11553.6|11549.6|11531.7|11527.7|11553.6|11549.6|11531.7|11527.7|3304
1736856000000|2025-01-14 12:00:00|11533.3|11529.3|11534.8|11530.8|11541.1|11537.1|11522.3|11518.3|6124
1736859600000|2025-01-14 13:00:00|11537.9|11533.9|11530.1|11526.1|11592.6|11588.6|11519.2|11515.2|18615
1736863200000|2025-01-14 14:00:00|11528.6|11524.6|11509.8|11505.8|11553.6|11549.6|11509.8|11505.8|16823
1736866800000|2025-01-14 15:00:00|11512.9|11508.9|11516.1|11512.1|11531.7|11527.7|11497.3|11493.3|11802
1736870400000|2025-01-14 16:00:00|11519.2|11515.2|11516.1|11512.1|11537.9|11533.9|11509.8|11505.8|10580
1736874000000|2025-01-14 17:00:00|11519.2|11515.2|11491.1|11487.1|11519.2|11515.2|11487.9|11483.9|9524
1736877600000|2025-01-14 18:00:00|11487.9|11483.9|11516.1|11512.1|11516.1|11512.1|11487.9|11483.9|6055
1736881200000|2025-01-14 19:00:00|11512.9|11508.9|11528.6|11524.6|11537.9|11533.9|11506.7|11502.7|8987
1736884800000|2025-01-14 20:00:00|11531.7|11527.7|11541.1|11537.1|11550.4|11546.4|11522.3|11518.3|11623
1736888400000|2025-01-14 21:00:00|11544.2|11540.2|11544.2|11540.2|11556.7|11552.7|11541.1|11537.1|12569
1736895600000|2025-01-14 23:00:00|11550.4|11546.4|11553.6|11549.6|11559.8|11555.8|11547.3|11543.3|1281
1736899200000|2025-01-15 00:00:00|11556.7|11552.7|11556.7|11552.7|11566.1|11562.1|11553.6|11549.6|1265
1736902800000|2025-01-15 01:00:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|625
1736906400000|2025-01-15 02:00:00|11559.8|11555.8|11561.4|11557.4|11566.1|11562.1|11556.7|11552.7|793
1736910000000|2025-01-15 03:00:00|11562.9|11558.9|11569.2|11565.2|11569.2|11565.2|11556.7|11552.7|694
1736913600000|2025-01-15 04:00:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11559.8|11555.8|935
1736917200000|2025-01-15 05:00:00|11569.2|11565.2|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|746
1736920800000|2025-01-15 06:00:00|11567.6|11563.6|11562.9|11558.9|11572.3|11568.3|11558.3|11554.3|1027
1736924400000|2025-01-15 07:00:00|11559.8|11555.8|11581.7|11577.7|11587.9|11583.9|11559.8|11555.8|3764
1736928000000|2025-01-15 08:00:00|11578.6|11574.6|11556.7|11552.7|11581.7|11577.7|11547.3|11543.3|3103
1736931600000|2025-01-15 09:00:00|11555.1|11551.1|11566.1|11562.1|11578.6|11574.6|11553.6|11549.6|2516
1736935200000|2025-01-15 10:00:00|11569.2|11565.2|11562.9|11558.9|11572.3|11568.3|11559.8|11555.8|2435
1736938800000|2025-01-15 11:00:00|11566.1|11562.1|11584.8|11580.8|11584.8|11580.8|11566.1|11562.1|2994
1736942400000|2025-01-15 12:00:00|11581.7|11577.7|11584.8|11580.8|11597.3|11593.3|11578.6|11574.6|4491
1736946000000|2025-01-15 13:00:00|11581.7|11577.7|11703.6|11699.6|11725.4|11721.4|11578.6|11574.6|24594
1736949600000|2025-01-15 14:00:00|11700.4|11696.4|11747.3|11743.3|11756.7|11752.7|11694.2|11690.2|25965
1736953200000|2025-01-15 15:00:00|11744.2|11740.2|11734.8|11730.8|11772.3|11768.3|11719.2|11715.2|20312
1736956800000|2025-01-15 16:00:00|11737.9|11733.9|11697.3|11693.3|11737.9|11733.9|11691.1|11687.1|17798
1736960400000|2025-01-15 17:00:00|11700.4|11696.4|11716.1|11712.1|11731.7|11727.7|11697.3|11693.3|5317
1736964000000|2025-01-15 18:00:00|11712.9|11708.9|11725.4|11721.4|11731.7|11727.7|11712.9|11708.9|4466
1736967600000|2025-01-15 19:00:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11712.9|11708.9|7625
1736971200000|2025-01-15 20:00:00|11722.3|11718.3|11731.7|11727.7|11737.9|11733.9|11712.9|11708.9|9218
1736974800000|2025-01-15 21:00:00|11728.6|11724.6|11722.3|11718.3|11737.9|11733.9|11719.2|11715.2|9615
1736982000000|2025-01-15 23:00:00|11716.1|11712.1|11725.4|11721.4|11728.6|11724.6|11716.1|11712.1|585
1736985600000|2025-01-16 00:00:00|11722.3|11718.3|11716.1|11712.1|11728.6|11724.6|11712.9|11708.9|1869
1736989200000|2025-01-16 01:00:00|11719.2|11715.2|11725.4|11721.4|11725.4|11721.4|11706.7|11702.7|2207
1736992800000|2025-01-16 02:00:00|11727|11723|11722.3|11718.3|11731.7|11727.7|11716.1|11712.1|1781
1736996400000|2025-01-16 03:00:00|11725.4|11721.4|11734.8|11730.8|11734.8|11730.8|11722.3|11718.3|829
1737000000000|2025-01-16 04:00:00|11731.7|11727.7|11728.6|11724.6|11734.8|11730.8|11725.4|11721.4|916
1737003600000|2025-01-16 05:00:00|11731.7|11727.7|11734.8|11730.8|11741.1|11737.1|11731.7|11727.7|641
1737007200000|2025-01-16 06:00:00|11731.7|11727.7|11750.4|11746.4|11753.6|11749.6|11728.6|11724.6|1940
1737010800000|2025-01-16 07:00:00|11747.3|11743.3|11725.4|11721.4|11750.4|11746.4|11716.1|11712.1|3025
1737014400000|2025-01-16 08:00:00|11722.3|11718.3|11725.4|11721.4|11734.8|11730.8|11712.9|11708.9|4274
1737018000000|2025-01-16 09:00:00|11722.3|11718.3|11728.6|11724.6|11731.7|11727.7|11709.8|11705.8|2198
1737021600000|2025-01-16 10:00:00|11725.4|11721.4|11731.7|11727.7|11734.8|11730.8|11719.2|11715.2|1422
1737025200000|2025-01-16 11:00:00|11728.6|11724.6|11712.9|11708.9|11730.1|11726.1|11703.6|11699.6|2429
1737028800000|2025-01-16 12:00:00|11709.8|11705.8|11687.9|11683.9|11716.1|11712.1|11687.9|11683.9|5724
1737032400000|2025-01-16 13:00:00|11681.7|11677.7|11694.2|11690.2|11712.9|11708.9|11673.9|11669.9|12621
1737036000000|2025-01-16 14:00:00|11697.3|11693.3|11687.9|11683.9|11731.7|11727.7|11675.4|11671.4|13943
1737039600000|2025-01-16 15:00:00|11691.1|11687.1|11734.8|11730.8|11737.9|11733.9|11678.6|11674.6|18875
1737043200000|2025-01-16 16:00:00|11737.9|11733.9|11772.3|11768.3|11791.1|11787.1|11734.8|11730.8|19635
1737046800000|2025-01-16 17:00:00|11769.2|11765.2|11780.1|11776.1|11797.3|11793.3|11762.9|11758.9|12574
1737050400000|2025-01-16 18:00:00|11778.6|11774.6|11794.2|11790.2|11800.4|11796.4|11778.6|11774.6|5694
1737054000000|2025-01-16 19:00:00|11795.8|11791.8|11784.8|11780.8|11819.2|11815.2|11784.8|11780.8|13777
1737057600000|2025-01-16 20:00:00|11781.7|11777.7|11781.7|11777.7|11794.2|11790.2|11772.3|11768.3|14548
1737061200000|2025-01-16 21:00:00|11778.6|11774.6|11766.1|11762.1|11778.6|11774.6|11762.9|11758.9|8873
1737068400000|2025-01-16 23:00:00|11762.9|11758.9|11761.4|11757.4|11766.1|11762.1|11759.8|11755.8|565
1737072000000|2025-01-17 00:00:00|11759.8|11755.8|11772.3|11768.3|11775.4|11771.4|11759.8|11755.8|1278
1737075600000|2025-01-17 01:00:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|1103
1737079200000|2025-01-17 02:00:00|11772.3|11768.3|11772.3|11768.3|11778.6|11774.6|11769.2|11765.2|680
1737082800000|2025-01-17 03:00:00|11773.9|11769.9|11766.1|11762.1|11775.4|11771.4|11766.1|11762.1|969
1737086400000|2025-01-17 04:00:00|11762.9|11758.9|11775.4|11771.4|11775.4|11771.4|11762.9|11758.9|968
1737090000000|2025-01-17 05:00:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|569
1737093600000|2025-01-17 06:00:00|11772.3|11768.3|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|959
1737097200000|2025-01-17 07:00:00|11772.3|11768.3|11794.2|11790.2|11794.2|11790.2|11769.2|11765.2|2767
1737100800000|2025-01-17 08:00:00|11791.1|11787.1|11800.4|11796.4|11809.8|11805.8|11791.1|11787.1|3864
1737104400000|2025-01-17 09:00:00|11797.3|11793.3|11794.2|11790.2|11812.9|11808.9|11791.1|11787.1|2973
1737108000000|2025-01-17 10:00:00|11791.1|11787.1|11806.7|11802.7|11809.8|11805.8|11787.9|11783.9|2498
1737111600000|2025-01-17 11:00:00|11809.8|11805.8|11825.4|11821.4|11828.6|11824.6|11806.7|11802.7|3956
1737115200000|2025-01-17 12:00:00|11828.6|11824.6|11847.3|11843.3|11853.6|11849.6|11827|11823|5800
1737118800000|2025-01-17 13:00:00|11850.4|11846.4|11853.6|11849.6|11878.6|11874.6|11844.2|11840.2|14688
1737122400000|2025-01-17 14:00:00|11856.7|11852.7|11803.6|11799.6|11862.9|11858.9|11800.4|11796.4|14297
1737126000000|2025-01-17 15:00:00|11806.7|11802.7|11809.8|11805.8|11831.7|11827.7|11803.6|11799.6|12491
1737129600000|2025-01-17 16:00:00|11803.6|11799.6|11778.6|11774.6|11803.6|11799.6|11775.4|11771.4|7622
1737133200000|2025-01-17 17:00:00|11780.1|11776.1|11800.4|11796.4|11806.7|11802.7|11778.6|11774.6|5458
1737136800000|2025-01-17 18:00:00|11802|11798|11794.2|11790.2|11816.1|11812.1|11794.2|11790.2|4244
1737140400000|2025-01-17 19:00:00|11791.1|11787.1|11791.1|11787.1|11797.3|11793.3|11778.6|11774.6|6513
1737144000000|2025-01-17 20:00:00|11787.9|11783.9|11794.2|11790.2|11797.3|11793.3|11784.8|11780.8|6677
1737147600000|2025-01-17 21:00:00|11791.1|11787.1|11769.2|11765.2|11794.2|11790.2|11769.2|11765.2|5578
1737327600000|2025-01-19 23:00:00|11766.1|11762.1|11759.8|11755.8|11767.6|11763.6|11756.7|11752.7|1402
1737331200000|2025-01-20 00:00:00|11756.7|11752.7|11766.1|11762.1|11769.2|11765.2|11753.6|11749.6|842
1737334800000|2025-01-20 01:00:00|11769.2|11765.2|11769.2|11765.2|11778.6|11774.6|11759.8|11755.8|1004
1737338400000|2025-01-20 02:00:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|848
1737342000000|2025-01-20 03:00:00|11770.8|11766.8|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|519
1737345600000|2025-01-20 04:00:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|493
1737349200000|2025-01-20 05:00:00|11772.3|11768.3|11762.9|11758.9|11775.4|11771.4|11762.9|11758.9|683
1737352800000|2025-01-20 06:00:00|11759.8|11755.8|11755.1|11751.1|11762.9|11758.9|11753.6|11749.6|1114
1737356400000|2025-01-20 07:00:00|11753.6|11749.6|11769.2|11765.2|11778.6|11774.6|11753.6|11749.6|1258
1737360000000|2025-01-20 08:00:00|11770.8|11766.8|11750.4|11746.4|11772.3|11768.3|11741.1|11737.1|2052
1737363600000|2025-01-20 09:00:00|11748.9|11744.9|11734.8|11730.8|11750.4|11746.4|11734.8|11730.8|1737
1737367200000|2025-01-20 10:00:00|11737.9|11733.9|11734.8|11730.8|11744.2|11740.2|11728.6|11724.6|1565
1737370800000|2025-01-20 11:00:00|11737.9|11733.9|11734.8|11730.8|11747.3|11743.3|11734.8|11730.8|1398
1737374400000|2025-01-20 12:00:00|11731.7|11727.7|11722.3|11718.3|11734.8|11730.8|11716.1|11712.1|1286
1737378000000|2025-01-20 13:00:00|11725.4|11721.4|11778.6|11774.6|11781.7|11777.7|11719.2|11715.2|4399
1737381600000|2025-01-20 14:00:00|11781.7|11777.7|11812.9|11808.9|11825.4|11821.4|11775.4|11771.4|4305
1737385200000|2025-01-20 15:00:00|11809.8|11805.8|11819.2|11815.2|11819.2|11815.2|11803.6|11799.6|2948
1737388800000|2025-01-20 16:00:00|11817.6|11813.6|11806.7|11802.7|11825.4|11821.4|11803.6|11799.6|2207
1737392400000|2025-01-20 17:00:00|11805.1|11801.1|11822.3|11818.3|11822.3|11818.3|11784.8|11780.8|1623
1737414000000|2025-01-20 23:00:00|11834.8|11830.8|11866.1|11862.1|11873.9|11869.9|11825.4|11821.4|2715
1737417600000|2025-01-21 00:00:00|11864.5|11860.5|11847.3|11843.3|11894.2|11890.2|11831.7|11827.7|5708
1737421200000|2025-01-21 01:00:00|11844.2|11840.2|11884.8|11880.8|11897.3|11893.3|11831.7|11827.7|5032
1737424800000|2025-01-21 02:00:00|11881.7|11877.7|11900.4|11896.4|11906.7|11902.7|11881.7|11877.7|2334
1737428400000|2025-01-21 03:00:00|11903.6|11899.6|11909.8|11905.8|11925.4|11921.4|11900.4|11896.4|2102
1737432000000|2025-01-21 04:00:00|11908.3|11904.3|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|909
1737435600000|2025-01-21 05:00:00|11914.5|11910.5|11900.4|11896.4|11919.2|11915.2|11900.4|11896.4|1253
1737439200000|2025-01-21 06:00:00|11897.3|11893.3|11884.8|11880.8|11903.6|11899.6|11884.8|11880.8|1920
1737442800000|2025-01-21 07:00:00|11887.9|11883.9|11872.3|11868.3|11900.4|11896.4|11866.1|11862.1|3038
1737446400000|2025-01-21 08:00:00|11869.2|11865.2|11859.8|11855.8|11875.4|11871.4|11856.7|11852.7|3621
1737450000000|2025-01-21 09:00:00|11861.4|11857.4|11875.4|11871.4|11878.6|11874.6|11853.6|11849.6|4054
1737453600000|2025-01-21 10:00:00|11877|11873|11862.9|11858.9|11887.9|11883.9|11862.9|11858.9|2564
1737457200000|2025-01-21 11:00:00|11866.1|11862.1|11847.3|11843.3|11866.1|11862.1|11844.2|11840.2|2423
1737460800000|2025-01-21 12:00:00|11848.9|11844.9|11850.4|11846.4|11881.7|11877.7|11844.2|11840.2|5574
1737464400000|2025-01-21 13:00:00|11847.3|11843.3|11900.4|11896.4|11909.8|11905.8|11847.3|11843.3|10116
1737468000000|2025-01-21 14:00:00|11903.6|11899.6|11866.1|11862.1|11906.7|11902.7|11856.7|11852.7|11733
1737471600000|2025-01-21 15:00:00|11869.2|11865.2|11897.3|11893.3|11928.6|11924.6|11859.8|11855.8|14493
1737475200000|2025-01-21 16:00:00|11900.4|11896.4|11881.7|11877.7|11900.4|11896.4|11869.2|11865.2|8924
1737478800000|2025-01-21 17:00:00|11884.8|11880.8|11869.2|11865.2|11887.9|11883.9|11866.1|11862.1|6090
1737482400000|2025-01-21 18:00:00|11872.3|11868.3|11884.8|11880.8|11891.1|11887.1|11866.1|11862.1|5745
1737486000000|2025-01-21 19:00:00|11881.7|11877.7|11875.4|11871.4|11894.2|11890.2|11872.3|11868.3|5150
1737489600000|2025-01-21 20:00:00|11872.3|11868.3|11897.3|11893.3|11900.4|11896.4|11869.2|11865.2|8586
1737493200000|2025-01-21 21:00:00|11900.4|11896.4|11855.1|11851.1|11900.4|11896.4|11853.6|11849.6|11621
1737500400000|2025-01-21 23:00:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11844.2|11840.2|1149
1737504000000|2025-01-22 00:00:00|11859.8|11855.8|11841.1|11837.1|11862.9|11858.9|11837.9|11833.9|1887
1737507600000|2025-01-22 01:00:00|11842.6|11838.6|11847.3|11843.3|11850.4|11846.4|11841.1|11837.1|1474
1737511200000|2025-01-22 02:00:00|11850.4|11846.4|11844.2|11840.2|11853.6|11849.6|11844.2|11840.2|884
1737514800000|2025-01-22 03:00:00|11847.3|11843.3|11837.9|11833.9|11847.3|11843.3|11831.7|11827.7|1164
1737518400000|2025-01-22 04:00:00|11841.1|11837.1|11850.4|11846.4|11850.4|11846.4|11837.9|11833.9|1011
1737522000000|2025-01-22 05:00:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11850.4|11846.4|680
1737525600000|2025-01-22 06:00:00|11859.8|11855.8|11869.2|11865.2|11872.3|11868.3|11859.8|11855.8|859
1737529200000|2025-01-22 07:00:00|11872.3|11868.3|11856.7|11852.7|11875.4|11871.4|11856.7|11852.7|1978
1737532800000|2025-01-22 08:00:00|11859.8|11855.8|11894.2|11890.2|11916.1|11912.1|11856.7|11852.7|4170
1737536400000|2025-01-22 09:00:00|11897.3|11893.3|11891.1|11887.1|11900.4|11896.4|11878.6|11874.6|2357
1737540000000|2025-01-22 10:00:00|11887.9|11883.9|11878.6|11874.6|11891.1|11887.1|11872.3|11868.3|1721
1737543600000|2025-01-22 11:00:00|11881.7|11877.7|11866.1|11862.1|11881.7|11877.7|11866.1|11862.1|1632
1737547200000|2025-01-22 12:00:00|11864.5|11860.5|11887.9|11883.9|11887.9|11883.9|11856.7|11852.7|4006
1737550800000|2025-01-22 13:00:00|11884.8|11880.8|11897.3|11893.3|11909.8|11905.8|11884.8|11880.8|7386
1737554400000|2025-01-22 14:00:00|11900.4|11896.4|11875.4|11871.4|11903.6|11899.6|11862.9|11858.9|9844
1737558000000|2025-01-22 15:00:00|11878.6|11874.6|11837.9|11833.9|11900.4|11896.4|11837.9|11833.9|12926
1737561600000|2025-01-22 16:00:00|11839.5|11835.5|11831.7|11827.7|11862.9|11858.9|11831.7|11827.7|10556
1737565200000|2025-01-22 17:00:00|11833.3|11829.3|11822.3|11818.3|11841.1|11837.1|11816.1|11812.1|8972
1737568800000|2025-01-22 18:00:00|11825.4|11821.4|11844.2|11840.2|11844.2|11840.2|11819.2|11815.2|7553
1737572400000|2025-01-22 19:00:00|11847.3|11843.3|11850.4|11846.4|11856.7|11852.7|11841.1|11837.1|7685
1737576000000|2025-01-22 20:00:00|11847.3|11843.3|11841.1|11837.1|11862.9|11858.9|11834.8|11830.8|10192
1737579600000|2025-01-22 21:00:00|11837.9|11833.9|11828.6|11824.6|11844.2|11840.2|11825.4|11821.4|10217
1737586800000|2025-01-22 23:00:00|11831.7|11827.7|11834.8|11830.8|11837.9|11833.9|11828.6|11824.6|504
1737590400000|2025-01-23 00:00:00|11836.4|11832.4|11841.1|11837.1|11841.1|11837.1|11828.6|11824.6|999
1737594000000|2025-01-23 01:00:00|11837.9|11833.9|11831.7|11827.7|11842.6|11838.6|11831.7|11827.7|2120
1737597600000|2025-01-23 02:00:00|11834.8|11830.8|11841.1|11837.1|11844.2|11840.2|11831.7|11827.7|640
1737601200000|2025-01-23 03:00:00|11842.6|11838.6|11841.1|11837.1|11844.2|11840.2|11834.8|11830.8|644
1737604800000|2025-01-23 04:00:00|11844.2|11840.2|11837.9|11833.9|11844.2|11840.2|11837.9|11833.9|453
1737608400000|2025-01-23 05:00:00|11834.8|11830.8|11833.3|11829.3|11834.8|11830.8|11828.6|11824.6|1217
1737612000000|2025-01-23 06:00:00|11831.7|11827.7|11841.1|11837.1|11844.2|11840.2|11831.7|11827.7|505
1737615600000|2025-01-23 07:00:00|11842.6|11838.6|11847.3|11843.3|11855.1|11851.1|11834.8|11830.8|2162
1737619200000|2025-01-23 08:00:00|11845.8|11841.8|11825.4|11821.4|11850.4|11846.4|11825.4|11821.4|2104
1737622800000|2025-01-23 09:00:00|11822.3|11818.3|11800.4|11796.4|11822.3|11818.3|11791.1|11787.1|4037
1737626400000|2025-01-23 10:00:00|11803.6|11799.6|11784.8|11780.8|11809.8|11805.8|11778.6|11774.6|2486
1737630000000|2025-01-23 11:00:00|11787.9|11783.9|11775.4|11771.4|11791.1|11787.1|11772.3|11768.3|2625
1737633600000|2025-01-23 12:00:00|11778.6|11774.6|11750.4|11746.4|11781.7|11777.7|11750.4|11746.4|6014
1737637200000|2025-01-23 13:00:00|11747.3|11743.3|11787.9|11783.9|11806.7|11802.7|11747.3|11743.3|14079
1737640800000|2025-01-23 14:00:00|11791.1|11787.1|11737.9|11733.9|11791.1|11787.1|11716.1|11712.1|15908
1737644400000|2025-01-23 15:00:00|11734.8|11730.8|11734.8|11730.8|11756.7|11752.7|11725.4|11721.4|10680
1737648000000|2025-01-23 16:00:00|11737.9|11733.9|11725.4|11721.4|11766.1|11762.1|11716.1|11712.1|17573
1737651600000|2025-01-23 17:00:00|11722.3|11718.3|11734.8|11730.8|11734.8|11730.8|11703.6|11699.6|11436
1737655200000|2025-01-23 18:00:00|11733.3|11729.3|11722.3|11718.3|11744.2|11740.2|11716.1|11712.1|8588
1737658800000|2025-01-23 19:00:00|11725.4|11721.4|11747.3|11743.3|11753.6|11749.6|11719.2|11715.2|8314
1737662400000|2025-01-23 20:00:00|11750.4|11746.4|11744.2|11740.2|11756.7|11752.7|11741.1|11737.1|9571
1737666000000|2025-01-23 21:00:00|11741.1|11737.1|11747.3|11743.3|11750.4|11746.4|11734.8|11730.8|5946
1737673200000|2025-01-23 23:00:00|11744.2|11740.2|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|486
1737676800000|2025-01-24 00:00:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|1262
1737680400000|2025-01-24 01:00:00|11744.2|11740.2|11756.7|11752.7|11759.8|11755.8|11744.2|11740.2|1238
1737684000000|2025-01-24 02:00:00|11753.6|11749.6|11772.3|11768.3|11778.6|11774.6|11753.6|11749.6|2466
1737687600000|2025-01-24 03:00:00|11775.4|11771.4|11772.3|11768.3|11778.6|11774.6|11766.1|11762.1|1385
1737691200000|2025-01-24 04:00:00|11775.4|11771.4|11762.9|11758.9|11775.4|11771.4|11759.8|11755.8|939
1737694800000|2025-01-24 05:00:00|11759.8|11755.8|11759.8|11755.8|11766.1|11762.1|11750.4|11746.4|1190
1737698400000|2025-01-24 06:00:00|11761.4|11757.4|11775.4|11771.4|11775.4|11771.4|11759.8|11755.8|2185
1737702000000|2025-01-24 07:00:00|11773.9|11769.9|11772.3|11768.3|11787.9|11783.9|11766.1|11762.1|2244
1737705600000|2025-01-24 08:00:00|11775.4|11771.4|11766.1|11762.1|11797.3|11793.3|11761.4|11757.4|5354
1737709200000|2025-01-24 09:00:00|11769.2|11765.2|11750.4|11746.4|11787.9|11783.9|11737.9|11733.9|3676
1737712800000|2025-01-24 10:00:00|11747.3|11743.3|11756.7|11752.7|11766.1|11762.1|11744.2|11740.2|3075
1737716400000|2025-01-24 11:00:00|11759.8|11755.8|11744.2|11740.2|11762.9|11758.9|11741.1|11737.1|3135
1737720000000|2025-01-24 12:00:00|11741.1|11737.1|11744.2|11740.2|11756.7|11752.7|11737.9|11733.9|2000
1737723600000|2025-01-24 13:00:00|11741.1|11737.1|11750.4|11746.4|11750.4|11746.4|11731.7|11727.7|5317
1737727200000|2025-01-24 14:00:00|11747.3|11743.3|11728.6|11724.6|11750.4|11746.4|11708.3|11704.3|14727
1737730800000|2025-01-24 15:00:00|11730.1|11726.1|11791.1|11787.1|11800.4|11796.4|11722.3|11718.3|28794
1737734400000|2025-01-24 16:00:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11772.3|11768.3|7536
1737738000000|2025-01-24 17:00:00|11784.8|11780.8|11784.8|11780.8|11800.4|11796.4|11781.7|11777.7|5375
1737741600000|2025-01-24 18:00:00|11781.7|11777.7|11778.6|11774.6|11791.1|11787.1|11775.4|11771.4|8632
1737745200000|2025-01-24 19:00:00|11780.1|11776.1|11791.1|11787.1|11803.6|11799.6|11778.6|11774.6|6093
1737748800000|2025-01-24 20:00:00|11787.9|11783.9|11794.2|11790.2|11797.3|11793.3|11781.7|11777.7|6147
1737752400000|2025-01-24 21:00:00|11791.1|11787.1|11791.1|11787.1|11800.4|11796.4|11787.9|11783.9|6075
1737932400000|2025-01-26 23:00:00|11797.3|11793.3|11839.5|11835.5|11844.2|11840.2|11797.3|11793.3|2387
1737936000000|2025-01-27 00:00:00|11841.1|11837.1|11859.8|11855.8|11859.8|11855.8|11834.8|11830.8|1877
1737939600000|2025-01-27 01:00:00|11858.3|11854.3|11878.6|11874.6|11878.6|11874.6|11856.7|11852.7|2129
1737943200000|2025-01-27 02:00:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11866.1|11862.1|1371
1737946800000|2025-01-27 03:00:00|11870.8|11866.8|11850.4|11846.4|11872.3|11868.3|11847.3|11843.3|1098
1737950400000|2025-01-27 04:00:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11847.3|11843.3|655
1737954000000|2025-01-27 05:00:00|11856.7|11852.7|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|826
1737957600000|2025-01-27 06:00:00|11858.3|11854.3|11875.4|11871.4|11875.4|11871.4|11853.6|11849.6|1546
1737961200000|2025-01-27 07:00:00|11872.3|11868.3|11894.2|11890.2|11897.3|11893.3|11872.3|11868.3|4838
1737964800000|2025-01-27 08:00:00|11891.1|11887.1|11909.8|11905.8|11912.9|11908.9|11891.1|11887.1|5923
1737968400000|2025-01-27 09:00:00|11912.9|11908.9|11909.8|11905.8|11950.4|11946.4|11906.7|11902.7|6000
1737972000000|2025-01-27 10:00:00|11911.4|11907.4|11972.3|11968.3|11975.4|11971.4|11906.7|11902.7|7812
1737975600000|2025-01-27 11:00:00|11969.2|11965.2|11972.3|11968.3|11987.9|11983.9|11956.7|11952.7|8039
1737979200000|2025-01-27 12:00:00|11975.4|11971.4|11944.2|11940.2|11978.6|11974.6|11941.1|11937.1|7234
1737982800000|2025-01-27 13:00:00|11941.1|11937.1|11916.1|11912.1|11972.3|11968.3|11909.8|11905.8|13124
1737986400000|2025-01-27 14:00:00|11919.2|11915.2|11897.3|11893.3|11937.9|11933.9|11891.1|11887.1|13697
1737990000000|2025-01-27 15:00:00|11894.2|11890.2|11916.1|11912.1|11919.2|11915.2|11878.6|11874.6|13620
1737993600000|2025-01-27 16:00:00|11912.9|11908.9|11922.3|11918.3|11925.4|11921.4|11897.3|11893.3|11183
1737997200000|2025-01-27 17:00:00|11919.2|11915.2|11916.1|11912.1|11928.6|11924.6|11900.4|11896.4|6736
1738000800000|2025-01-27 18:00:00|11914.5|11910.5|11925.4|11921.4|11937.9|11933.9|11909.8|11905.8|8791
1738004400000|2025-01-27 19:00:00|11922.3|11918.3|11934.8|11930.8|11941.1|11937.1|11909.8|11905.8|6928
1738008000000|2025-01-27 20:00:00|11937.9|11933.9|11941.1|11937.1|11956.7|11952.7|11928.6|11924.6|9982
1738011600000|2025-01-27 21:00:00|11937.9|11933.9|11934.8|11930.8|11947.3|11943.3|11931.7|11927.7|7457
1738018800000|2025-01-27 23:00:00|11931.7|11927.7|11919.2|11915.2|11934.8|11930.8|11912.9|11908.9|1417
1738022400000|2025-01-28 00:00:00|11920.8|11916.8|11909.8|11905.8|11922.3|11918.3|11900.4|11896.4|1326
1738026000000|2025-01-28 01:00:00|11911.4|11907.4|11903.6|11899.6|11916.1|11912.1|11891.1|11887.1|1260
1738029600000|2025-01-28 02:00:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11897.3|11893.3|1223
1738033200000|2025-01-28 03:00:00|11912.9|11908.9|11916.1|11912.1|11919.2|11915.2|11906.7|11902.7|386
1738036800000|2025-01-28 04:00:00|11919.2|11915.2|11903.6|11899.6|11919.2|11915.2|11903.6|11899.6|548
1738040400000|2025-01-28 05:00:00|11905.1|11901.1|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|628
1738044000000|2025-01-28 06:00:00|11912.9|11908.9|11906.7|11902.7|11916.1|11912.1|11900.4|11896.4|858
1738047600000|2025-01-28 07:00:00|11905.1|11901.1|11897.3|11893.3|11922.3|11918.3|11897.3|11893.3|1442
1738051200000|2025-01-28 08:00:00|11894.2|11890.2|11887.9|11883.9|11900.4|11896.4|11881.7|11877.7|3304
1738054800000|2025-01-28 09:00:00|11891.1|11887.1|11875.4|11871.4|11894.2|11890.2|11864.5|11860.5|3651
1738058400000|2025-01-28 10:00:00|11878.6|11874.6|11875.4|11871.4|11895.8|11891.8|11869.2|11865.2|2507
1738062000000|2025-01-28 11:00:00|11877|11873|11869.2|11865.2|11884.8|11880.8|11869.2|11865.2|1163
1738065600000|2025-01-28 12:00:00|11867.6|11863.6|11884.8|11880.8|11887.9|11883.9|11866.1|11862.1|2488
1738069200000|2025-01-28 13:00:00|11881.7|11877.7|11881.7|11877.7|11898.9|11894.9|11862.9|11858.9|6906
1738072800000|2025-01-28 14:00:00|11884.8|11880.8|11887.9|11883.9|11912.9|11908.9|11872.3|11868.3|11479
1738076400000|2025-01-28 15:00:00|11891.1|11887.1|11859.8|11855.8|11894.2|11890.2|11850.4|11846.4|9901
1738080000000|2025-01-28 16:00:00|11856.7|11852.7|11859.8|11855.8|11872.3|11868.3|11850.4|11846.4|6423
1738083600000|2025-01-28 17:00:00|11862.9|11858.9|11866.1|11862.1|11875.4|11871.4|11853.6|11849.6|6055
1738087200000|2025-01-28 18:00:00|11864.5|11860.5|11875.4|11871.4|11903.6|11899.6|11862.9|11858.9|6983
1738090800000|2025-01-28 19:00:00|11873.9|11869.9|11897.3|11893.3|11900.4|11896.4|11873.9|11869.9|5877
1738094400000|2025-01-28 20:00:00|11900.4|11896.4|11916.1|11912.1|11922.3|11918.3|11894.2|11890.2|9889
1738098000000|2025-01-28 21:00:00|11912.9|11908.9|11922.3|11918.3|11923.9|11919.9|11903.6|11899.6|9228
1738105200000|2025-01-28 23:00:00|11919.2|11915.2|11922.3|11918.3|11923.9|11919.9|11914.5|11910.5|589
1738108800000|2025-01-29 00:00:00|11923.9|11919.9|11941.1|11937.1|11941.1|11937.1|11919.2|11915.2|1605
1738112400000|2025-01-29 01:00:00|11937.9|11933.9|11934.8|11930.8|11944.2|11940.2|11934.8|11930.8|581
1738116000000|2025-01-29 02:00:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|498
1738119600000|2025-01-29 03:00:00|11939.5|11935.5|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|531
1738123200000|2025-01-29 04:00:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|350
1738126800000|2025-01-29 05:00:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|623
1738130400000|2025-01-29 06:00:00|11931.7|11927.7|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|935
1738134000000|2025-01-29 07:00:00|11933.3|11929.3|11953.6|11949.6|11953.6|11949.6|11933.3|11929.3|2218
1738137600000|2025-01-29 08:00:00|11950.4|11946.4|11953.6|11949.6|11962.9|11958.9|11941.1|11937.1|2754
1738141200000|2025-01-29 09:00:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11941.1|11937.1|2808
1738144800000|2025-01-29 10:00:00|11950.4|11946.4|11934.8|11930.8|11952|11948|11934.8|11930.8|2424
1738148400000|2025-01-29 11:00:00|11937.9|11933.9|11925.4|11921.4|11941.1|11937.1|11919.2|11915.2|1613
1738152000000|2025-01-29 12:00:00|11928.6|11924.6|11953.6|11949.6|11953.6|11949.6|11922.3|11918.3|4264
1738155600000|2025-01-29 13:00:00|11950.4|11946.4|11941.1|11937.1|11962.9|11958.9|11928.6|11924.6|7157
1738159200000|2025-01-29 14:00:00|11944.2|11940.2|11959.8|11955.8|11975.4|11971.4|11928.6|11924.6|16441
1738162800000|2025-01-29 15:00:00|11958.3|11954.3|11919.2|11915.2|11959.8|11955.8|11919.2|11915.2|11059
1738166400000|2025-01-29 16:00:00|11922.3|11918.3|11881.7|11877.7|11931.7|11927.7|11878.6|11874.6|9041
1738170000000|2025-01-29 17:00:00|11883.3|11879.3|11897.3|11893.3|11900.4|11896.4|11881.7|11877.7|6674
1738173600000|2025-01-29 18:00:00|11894.2|11890.2|11889.5|11885.5|11903.6|11899.6|11881.7|11877.7|5301
1738177200000|2025-01-29 19:00:00|11883.3|11879.3|11897.3|11893.3|11912.9|11908.9|11839.5|11835.5|22207
1738180800000|2025-01-29 20:00:00|11894.2|11890.2|11891.1|11887.1|11906.7|11902.7|11881.7|11877.7|14512
1738184400000|2025-01-29 21:00:00|11887.9|11883.9|11930.1|11926.1|11931.7|11927.7|11887.9|11883.9|7042
1738191600000|2025-01-29 23:00:00|11925.4|11921.4|11925.4|11921.4|11934.8|11930.8|11922.3|11918.3|888
1738195200000|2025-01-30 00:00:00|11922.3|11918.3|11916.1|11912.1|11925.4|11921.4|11912.9|11908.9|944
1738198800000|2025-01-30 01:00:00|11917.6|11913.6|11919.2|11915.2|11928.6|11924.6|11916.1|11912.1|874
1738202400000|2025-01-30 02:00:00|11917.6|11913.6|11925.4|11921.4|11934.8|11930.8|11916.1|11912.1|909
1738206000000|2025-01-30 03:00:00|11928.6|11924.6|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|631
1738209600000|2025-01-30 04:00:00|11936.4|11932.4|11947.3|11943.3|11948.9|11944.9|11934.8|11930.8|543
1738213200000|2025-01-30 05:00:00|11944.2|11940.2|11953.6|11949.6|11953.6|11949.6|11941.1|11937.1|664
1738216800000|2025-01-30 06:00:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11944.2|11940.2|650
1738220400000|2025-01-30 07:00:00|11950.4|11946.4|11956.7|11952.7|11966.1|11962.1|11947.3|11943.3|1742
1738224000000|2025-01-30 08:00:00|11953.6|11949.6|11972.3|11968.3|11975.4|11971.4|11950.4|11946.4|3548
1738227600000|2025-01-30 09:00:00|11975.4|11971.4|11975.4|11971.4|11987.9|11983.9|11969.2|11965.2|3911
1738231200000|2025-01-30 10:00:00|11978.6|11974.6|11984.8|11980.8|11987.9|11983.9|11972.3|11968.3|2196
1738234800000|2025-01-30 11:00:00|11983.3|11979.3|11991.1|11987.1|12000.4|11996.4|11978.6|11974.6|2675
1738238400000|2025-01-30 12:00:00|11994.2|11990.2|11987.9|11983.9|12019.2|12015.2|11987.9|11983.9|7896
1738242000000|2025-01-30 13:00:00|11991.1|11987.1|11978.6|11974.6|12009.8|12005.8|11959.8|11955.8|15552
1738245600000|2025-01-30 14:00:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11937.9|11933.9|13970
1738249200000|2025-01-30 15:00:00|11973.9|11969.9|11931.7|11927.7|11987.9|11983.9|11922.3|11918.3|11268
1738252800000|2025-01-30 16:00:00|11928.6|11924.6|11925.4|11921.4|11950.4|11946.4|11916.1|11912.1|11968
1738256400000|2025-01-30 17:00:00|11928.6|11924.6|11947.3|11943.3|11950.4|11946.4|11922.3|11918.3|5954
1738260000000|2025-01-30 18:00:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11928.6|11924.6|5571
1738263600000|2025-01-30 19:00:00|11950.4|11946.4|11956.7|11952.7|11966.1|11962.1|11950.4|11946.4|6982
1738267200000|2025-01-30 20:00:00|11953.6|11949.6|11937.9|11933.9|11956.7|11952.7|11912.9|11908.9|17544
1738270800000|2025-01-30 21:00:00|11934.8|11930.8|11953.6|11949.6|11959.8|11955.8|11928.6|11924.6|11787
1738278000000|2025-01-30 23:00:00|11948.9|11944.9|11937.9|11933.9|11950.4|11946.4|11934.8|11930.8|1299
1738281600000|2025-01-31 00:00:00|11941.1|11937.1|11919.2|11915.2|11941.1|11937.1|11919.2|11915.2|1160
1738285200000|2025-01-31 01:00:00|11917.6|11913.6|11928.6|11924.6|11928.6|11924.6|11916.1|11912.1|1502
1738288800000|2025-01-31 02:00:00|11927|11923|11922.3|11918.3|11934.8|11930.8|11922.3|11918.3|1122
1738292400000|2025-01-31 03:00:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|607
1738296000000|2025-01-31 04:00:00|11912.9|11908.9|11909.8|11905.8|11922.3|11918.3|11909.8|11905.8|710
1738299600000|2025-01-31 05:00:00|11906.7|11902.7|11906.7|11902.7|11912.9|11908.9|11903.6|11899.6|942
1738303200000|2025-01-31 06:00:00|11908.3|11904.3|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|1250
1738306800000|2025-01-31 07:00:00|11906.7|11902.7|11916.1|11912.1|11919.2|11915.2|11903.6|11899.6|2236
1738310400000|2025-01-31 08:00:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11900.4|11896.4|2543
1738314000000|2025-01-31 09:00:00|11917.6|11913.6|11925.4|11921.4|11947.3|11943.3|11917.6|11913.6|4945
1738317600000|2025-01-31 10:00:00|11928.6|11924.6|11922.3|11918.3|11928.6|11924.6|11909.8|11905.8|2540
1738321200000|2025-01-31 11:00:00|11919.2|11915.2|11928.6|11924.6|11934.8|11930.8|11917.6|11913.6|2728
1738324800000|2025-01-31 12:00:00|11925.4|11921.4|11941.1|11937.1|11947.3|11943.3|11919.2|11915.2|4198
1738328400000|2025-01-31 13:00:00|11937.9|11933.9|11941.1|11937.1|11950.4|11946.4|11891.1|11887.1|11286
1738332000000|2025-01-31 14:00:00|11944.2|11940.2|11966.1|11962.1|11975.4|11971.4|11931.7|11927.7|10418
1738335600000|2025-01-31 15:00:00|11962.9|11958.9|11956.7|11952.7|11966.1|11962.1|11941.1|11937.1|9349
1738339200000|2025-01-31 16:00:00|11959.8|11955.8|11931.7|11927.7|11970.8|11966.8|11922.3|11918.3|8821
1738342800000|2025-01-31 17:00:00|11934.8|11930.8|11944.2|11940.2|11953.6|11949.6|11922.3|11918.3|9312
1738346400000|2025-01-31 18:00:00|11942.6|11938.6|11884.8|11880.8|11944.2|11940.2|11884.8|11880.8|11467
1738350000000|2025-01-31 19:00:00|11881.7|11877.7|11847.3|11843.3|11900.4|11896.4|11847.3|11843.3|15596
1738353600000|2025-01-31 20:00:00|11850.4|11846.4|11878.6|11874.6|11878.6|11874.6|11809.8|11805.8|28236
1738357200000|2025-01-31 21:00:00|11875.4|11871.4|11894.2|11890.2|11897.3|11893.3|11856.7|11852.7|20763
1738537200000|2025-02-02 23:00:00|11869.2|11865.2|11887.9|11883.9|11934.8|11930.8|11866.1|11862.1|8625
1738540800000|2025-02-03 00:00:00|11886.4|11882.4|11941.1|11937.1|11944.2|11940.2|11878.6|11874.6|6473
1738544400000|2025-02-03 01:00:00|11944.2|11940.2|11959.8|11955.8|11964.5|11960.5|11931.7|11927.7|4533
1738548000000|2025-02-03 02:00:00|11956.7|11952.7|11991.1|11987.1|12000.4|11996.4|11947.3|11943.3|3568
1738551600000|2025-02-03 03:00:00|11992.6|11988.6|11981.7|11977.7|12000.4|11996.4|11969.2|11965.2|2799
1738555200000|2025-02-03 04:00:00|11984.8|11980.8|11962.9|11958.9|11984.8|11980.8|11961.4|11957.4|4659
1738558800000|2025-02-03 05:00:00|11966.1|11962.1|11959.8|11955.8|11981.7|11977.7|11959.8|11955.8|2023
1738562400000|2025-02-03 06:00:00|11962.9|11958.9|11947.3|11943.3|11962.9|11958.9|11934.8|11930.8|4497
1738566000000|2025-02-03 07:00:00|11944.2|11940.2|11909.8|11905.8|11944.2|11940.2|11900.4|11896.4|6121
1738569600000|2025-02-03 08:00:00|11906.7|11902.7|11903.6|11899.6|11922.3|11918.3|11897.3|11893.3|6950
1738573200000|2025-02-03 09:00:00|11900.4|11896.4|11944.2|11940.2|11947.3|11943.3|11897.3|11893.3|4703
1738576800000|2025-02-03 10:00:00|11941.1|11937.1|11925.4|11921.4|11944.2|11940.2|11916.1|11912.1|5894
1738580400000|2025-02-03 11:00:00|11922.3|11918.3|11953.6|11949.6|11953.6|11949.6|11919.2|11915.2|3844
1738584000000|2025-02-03 12:00:00|11950.4|11946.4|12006.7|12002.7|12009.8|12005.8|11947.3|11943.3|9645
1738587600000|2025-02-03 13:00:00|12009.8|12005.8|11975.4|11971.4|12022.3|12018.3|11925.4|11921.4|17508
1738591200000|2025-02-03 14:00:00|11972.3|11968.3|12000.4|11996.4|12012.9|12008.9|11966.1|11962.1|14435
1738594800000|2025-02-03 15:00:00|11981.7|11977.7|11953.6|11949.6|12075.4|12071.4|11937.9|11933.9|38084
1738598400000|2025-02-03 16:00:00|11956.7|11952.7|11966.1|11962.1|12009.8|12005.8|11944.2|11940.2|18195
1738602000000|2025-02-03 17:00:00|11969.2|11965.2|11981.7|11977.7|11991.1|11987.1|11937.9|11933.9|12769
1738605600000|2025-02-03 18:00:00|11978.6|11974.6|11944.2|11940.2|11994.2|11990.2|11937.9|11933.9|7391
1738609200000|2025-02-03 19:00:00|11947.3|11943.3|11931.7|11927.7|11952|11948|11897.3|11893.3|11249
1738612800000|2025-02-03 20:00:00|11928.6|11924.6|11942.6|11938.6|11947.3|11943.3|11919.2|11915.2|10008
1738616400000|2025-02-03 21:00:00|11944.2|11940.2|11887.9|11883.9|11953.6|11949.6|11884.8|11880.8|14132
1738623600000|2025-02-03 23:00:00|11886.4|11882.4|11883.3|11879.3|11897.3|11893.3|11878.6|11874.6|1833
1738627200000|2025-02-04 00:00:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11872.3|11868.3|1942
1738630800000|2025-02-04 01:00:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11872.3|11868.3|2152
1738634400000|2025-02-04 02:00:00|11881.7|11877.7|11878.6|11874.6|11894.2|11890.2|11872.3|11868.3|2000
1738638000000|2025-02-04 03:00:00|11881.7|11877.7|11866.1|11862.1|11881.7|11877.7|11856.7|11852.7|1791
1738641600000|2025-02-04 04:00:00|11862.9|11858.9|11875.4|11871.4|11878.6|11874.6|11862.9|11858.9|1473
1738645200000|2025-02-04 05:00:00|11878.6|11874.6|11884.8|11880.8|11919.2|11915.2|11878.6|11874.6|4095
1738648800000|2025-02-04 06:00:00|11881.7|11877.7|11866.1|11862.1|11884.8|11880.8|11866.1|11862.1|1453
1738652400000|2025-02-04 07:00:00|11869.2|11865.2|11853.6|11849.6|11872.3|11868.3|11850.4|11846.4|2961
1738656000000|2025-02-04 08:00:00|11855.1|11851.1|11862.9|11858.9|11875.4|11871.4|11847.3|11843.3|4097
1738659600000|2025-02-04 09:00:00|11859.8|11855.8|11844.2|11840.2|11872.3|11868.3|11844.2|11840.2|2628
1738663200000|2025-02-04 10:00:00|11841.1|11837.1|11859.8|11855.8|11862.9|11858.9|11834.8|11830.8|3152
1738666800000|2025-02-04 11:00:00|11862.9|11858.9|11837.9|11833.9|11862.9|11858.9|11831.7|11827.7|4126
1738670400000|2025-02-04 12:00:00|11834.8|11830.8|11825.4|11821.4|11847.3|11843.3|11809.8|11805.8|7192
1738674000000|2025-02-04 13:00:00|11822.3|11818.3|11828.6|11824.6|11841.1|11837.1|11809.8|11805.8|11859
1738677600000|2025-02-04 14:00:00|11825.4|11821.4|11869.2|11865.2|11878.6|11874.6|11822.3|11818.3|13635
1738681200000|2025-02-04 15:00:00|11867.6|11863.6|11903.6|11899.6|11919.2|11915.2|11866.1|11862.1|18957
1738684800000|2025-02-04 16:00:00|11906.7|11902.7|11916.1|11912.1|11941.1|11937.1|11906.7|11902.7|16935
1738688400000|2025-02-04 17:00:00|11912.9|11908.9|11947.3|11943.3|11950.4|11946.4|11909.8|11905.8|9509
1738692000000|2025-02-04 18:00:00|11950.4|11946.4|11944.2|11940.2|11962.9|11958.9|11944.2|11940.2|6768
1738695600000|2025-02-04 19:00:00|11947.3|11943.3|11975.4|11971.4|11984.8|11980.8|11944.2|11940.2|13972
1738699200000|2025-02-04 20:00:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11959.8|11955.8|8761
1738702800000|2025-02-04 21:00:00|11978.6|11974.6|11972.3|11968.3|11981.7|11977.7|11956.7|11952.7|10807
1738710000000|2025-02-04 23:00:00|11959.8|11955.8|11953.6|11949.6|11961.4|11957.4|11950.4|11946.4|878
1738713600000|2025-02-05 00:00:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11944.2|11940.2|1026
1738717200000|2025-02-05 01:00:00|11950.4|11946.4|11962.9|11958.9|11969.2|11965.2|11950.4|11946.4|1480
1738720800000|2025-02-05 02:00:00|11966.1|11962.1|11966.1|11962.1|11978.6|11974.6|11962.9|11958.9|1709
1738724400000|2025-02-05 03:00:00|11967.6|11963.6|11981.7|11977.7|11984.8|11980.8|11966.1|11962.1|945
1738728000000|2025-02-05 04:00:00|11980.1|11976.1|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|781
1738731600000|2025-02-05 05:00:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|417
1738735200000|2025-02-05 06:00:00|11978.6|11974.6|12009.8|12005.8|12012.9|12008.9|11975.4|11971.4|2621
1738738800000|2025-02-05 07:00:00|12006.7|12002.7|12003.6|11999.6|12022.3|12018.3|11991.1|11987.1|3186
1738742400000|2025-02-05 08:00:00|12000.4|11996.4|12025.4|12021.4|12025.4|12021.4|11991.1|11987.1|3652
1738746000000|2025-02-05 09:00:00|12022.3|12018.3|12031.7|12027.7|12041.1|12037.1|12022.3|12018.3|4077
1738749600000|2025-02-05 10:00:00|12033.3|12029.3|12041.1|12037.1|12047.3|12043.3|12031.7|12027.7|3868
1738753200000|2025-02-05 11:00:00|12044.2|12040.2|12034.8|12030.8|12047.3|12043.3|12034.8|12030.8|3120
1738756800000|2025-02-05 12:00:00|12031.7|12027.7|12070.8|12066.8|12081.7|12077.7|12031.7|12027.7|7212
1738760400000|2025-02-05 13:00:00|12072.3|12068.3|12084.8|12080.8|12116.1|12112.1|12059.8|12055.8|18902
1738764000000|2025-02-05 14:00:00|12087.9|12083.9|12141.1|12137.1|12150.4|12146.4|12069.2|12065.2|29649
1738767600000|2025-02-05 15:00:00|12142.6|12138.6|12153.6|12149.6|12194.2|12190.2|12131.7|12127.7|36834
1738771200000|2025-02-05 16:00:00|12150.4|12146.4|12153.6|12149.6|12175.4|12171.4|12147.3|12143.3|11927
1738774800000|2025-02-05 17:00:00|12156.7|12152.7|12178.6|12174.6|12187.9|12183.9|12153.6|12149.6|8999
1738778400000|2025-02-05 18:00:00|12175.4|12171.4|12206.7|12202.7|12216.1|12212.1|12166.1|12162.1|9046
1738782000000|2025-02-05 19:00:00|12209.8|12205.8|12184.8|12180.8|12209.8|12205.8|12181.7|12177.7|12811
1738785600000|2025-02-05 20:00:00|12183.3|12179.3|12172.3|12168.3|12194.2|12190.2|12166.1|12162.1|13084
1738789200000|2025-02-05 21:00:00|12175.4|12171.4|12191.1|12187.1|12194.2|12190.2|12169.2|12165.2|11107
1738796400000|2025-02-05 23:00:00|12198.9|12194.9|12187.9|12183.9|12200.4|12196.4|12181.7|12177.7|1021
1738800000000|2025-02-06 00:00:00|12189.5|12185.5|12184.8|12180.8|12191.1|12187.1|12178.6|12174.6|2057
1738803600000|2025-02-06 01:00:00|12181.7|12177.7|12194.2|12190.2|12200.4|12196.4|12180.1|12176.1|2438
1738807200000|2025-02-06 02:00:00|12197.3|12193.3|12184.8|12180.8|12197.3|12193.3|12178.6|12174.6|2248
1738810800000|2025-02-06 03:00:00|12181.7|12177.7|12178.6|12174.6|12191.1|12187.1|12175.4|12171.4|3469
1738814400000|2025-02-06 04:00:00|12180.1|12176.1|12169.2|12165.2|12181.7|12177.7|12169.2|12165.2|1400
1738818000000|2025-02-06 05:00:00|12172.3|12168.3|12169.2|12165.2|12175.4|12171.4|12162.9|12158.9|1802
1738821600000|2025-02-06 06:00:00|12172.3|12168.3|12172.3|12168.3|12178.6|12174.6|12162.9|12158.9|1572
1738825200000|2025-02-06 07:00:00|12169.2|12165.2|12166.1|12162.1|12172.3|12168.3|12159.8|12155.8|2755
1738828800000|2025-02-06 08:00:00|12169.2|12165.2|12144.2|12140.2|12172.3|12168.3|12137.9|12133.9|5295
1738832400000|2025-02-06 09:00:00|12147.3|12143.3|12153.6|12149.6|12156.7|12152.7|12134.8|12130.8|4907
1738836000000|2025-02-06 10:00:00|12150.4|12146.4|12169.2|12165.2|12175.4|12171.4|12150.4|12146.4|4225
1738839600000|2025-02-06 11:00:00|12172.3|12168.3|12181.7|12177.7|12181.7|12177.7|12156.7|12152.7|3423
1738843200000|2025-02-06 12:00:00|12180.1|12176.1|12147.3|12143.3|12191.1|12187.1|12137.9|12133.9|7989
1738846800000|2025-02-06 13:00:00|12144.2|12140.2|12194.2|12190.2|12222.3|12218.3|12134.8|12130.8|24070
1738850400000|2025-02-06 14:00:00|12197.3|12193.3|12187.9|12183.9|12200.4|12196.4|12144.2|12140.2|20587
1738854000000|2025-02-06 15:00:00|12184.8|12180.8|12184.8|12180.8|12209.8|12205.8|12159.8|12155.8|22335
1738857600000|2025-02-06 16:00:00|12181.7|12177.7|12131.7|12127.7|12191.1|12187.1|12125.4|12121.4|12895
1738861200000|2025-02-06 17:00:00|12134.8|12130.8|12156.7|12152.7|12162.9|12158.9|12131.7|12127.7|8796
1738864800000|2025-02-06 18:00:00|12159.8|12155.8|12203.6|12199.6|12203.6|12199.6|12156.7|12152.7|17450
1738868400000|2025-02-06 19:00:00|12200.4|12196.4|12172.3|12168.3|12203.6|12199.6|12159.8|12155.8|9630
1738872000000|2025-02-06 20:00:00|12175.4|12171.4|12169.2|12165.2|12178.6|12174.6|12159.8|12155.8|10548
1738875600000|2025-02-06 21:00:00|12166.1|12162.1|12187.9|12183.9|12191.1|12187.1|12166.1|12162.1|9853
1738882800000|2025-02-06 23:00:00|12189.5|12185.5|12187.9|12183.9|12191.1|12187.1|12181.7|12177.7|764
1738886400000|2025-02-07 00:00:00|12189.5|12185.5|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|1085
1738890000000|2025-02-07 01:00:00|12183.3|12179.3|12181.7|12177.7|12191.1|12187.1|12172.3|12168.3|1543
1738893600000|2025-02-07 02:00:00|12180.1|12176.1|12175.4|12171.4|12181.7|12177.7|12169.2|12165.2|1328
1738897200000|2025-02-07 03:00:00|12173.9|12169.9|12166.1|12162.1|12178.6|12174.6|12159.8|12155.8|692
1738900800000|2025-02-07 04:00:00|12162.9|12158.9|12159.8|12155.8|12166.1|12162.1|12159.8|12155.8|641
1738904400000|2025-02-07 05:00:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12150.4|12146.4|1340
1738908000000|2025-02-07 06:00:00|12156.7|12152.7|12153.6|12149.6|12166.1|12162.1|12153.6|12149.6|979
1738911600000|2025-02-07 07:00:00|12156.7|12152.7|12150.4|12146.4|12162.9|12158.9|12141.1|12137.1|3191
1738915200000|2025-02-07 08:00:00|12147.3|12143.3|12187.9|12183.9|12194.2|12190.2|12141.1|12137.1|4105
1738918800000|2025-02-07 09:00:00|12184.8|12180.8|12191.1|12187.1|12197.3|12193.3|12175.4|12171.4|4239
1738922400000|2025-02-07 10:00:00|12187.9|12183.9|12187.9|12183.9|12194.2|12190.2|12178.6|12174.6|1987
1738926000000|2025-02-07 11:00:00|12191.1|12187.1|12184.8|12180.8|12200.4|12196.4|12178.6|12174.6|2518
1738929600000|2025-02-07 12:00:00|12187.9|12183.9|12178.6|12174.6|12187.9|12183.9|12166.1|12162.1|5839
1738933200000|2025-02-07 13:00:00|12181.7|12177.7|12091.1|12087.1|12261.4|12257.4|12081.7|12077.7|24544
1738936800000|2025-02-07 14:00:00|12087.9|12083.9|12078.6|12074.6|12100.4|12096.4|12059.8|12055.8|28013
1738940400000|2025-02-07 15:00:00|12072.3|12068.3|12069.2|12065.2|12087.9|12083.9|12037.9|12033.9|25208
1738944000000|2025-02-07 16:00:00|12066.1|12062.1|12078.6|12074.6|12109.8|12105.8|12056.7|12052.7|16471
1738947600000|2025-02-07 17:00:00|12075.4|12071.4|12059.8|12055.8|12084.8|12080.8|12056.7|12052.7|10168
1738951200000|2025-02-07 18:00:00|12056.7|12052.7|12078.6|12074.6|12081.7|12077.7|12056.7|12052.7|5324
1738954800000|2025-02-07 19:00:00|12081.7|12077.7|12084.8|12080.8|12091.1|12087.1|12075.4|12071.4|5947
1738958400000|2025-02-07 20:00:00|12087.9|12083.9|12084.8|12080.8|12097.3|12093.3|12072.3|12068.3|7177
1738962000000|2025-02-07 21:00:00|12081.7|12077.7|12075.4|12071.4|12094.2|12090.2|12075.4|12071.4|5940
1739142000000|2025-02-09 23:00:00|12072.3|12068.3|12084.8|12080.8|12089.5|12085.5|12069.2|12065.2|1621
1739145600000|2025-02-10 00:00:00|12081.7|12077.7|12081.7|12077.7|12100.4|12096.4|12078.6|12074.6|2085
1739149200000|2025-02-10 01:00:00|12078.6|12074.6|12091.1|12087.1|12091.1|12087.1|12075.4|12071.4|1397
1739152800000|2025-02-10 02:00:00|12094.2|12090.2|12084.8|12080.8|12094.2|12090.2|12081.7|12077.7|963
1739156400000|2025-02-10 03:00:00|12081.7|12077.7|12084.8|12080.8|12091.1|12087.1|12081.7|12077.7|873
1739160000000|2025-02-10 04:00:00|12081.7|12077.7|12084.8|12080.8|12094.2|12090.2|12081.7|12077.7|690
1739163600000|2025-02-10 05:00:00|12081.7|12077.7|12083.3|12079.3|12084.8|12080.8|12075.4|12071.4|871
1739167200000|2025-02-10 06:00:00|12084.8|12080.8|12084.8|12080.8|12097.3|12093.3|12078.6|12074.6|1506
1739170800000|2025-02-10 07:00:00|12081.7|12077.7|12075.4|12071.4|12094.2|12090.2|12075.4|12071.4|2075
1739174400000|2025-02-10 08:00:00|12072.3|12068.3|12059.8|12055.8|12072.3|12068.3|12034.8|12030.8|5870
1739178000000|2025-02-10 09:00:00|12062.9|12058.9|12066.1|12062.1|12081.7|12077.7|12056.7|12052.7|2821
1739181600000|2025-02-10 10:00:00|12069.2|12065.2|12062.9|12058.9|12072.3|12068.3|12053.6|12049.6|2518
1739185200000|2025-02-10 11:00:00|12066.1|12062.1|12053.6|12049.6|12072.3|12068.3|12041.1|12037.1|2873
1739188800000|2025-02-10 12:00:00|12056.7|12052.7|12056.7|12052.7|12062.9|12058.9|12034.8|12030.8|4084
1739192400000|2025-02-10 13:00:00|12059.8|12055.8|12075.4|12071.4|12087.9|12083.9|12037.9|12033.9|10412
1739196000000|2025-02-10 14:00:00|12078.6|12074.6|12091.1|12087.1|12097.3|12093.3|12069.2|12065.2|10291
1739199600000|2025-02-10 15:00:00|12094.2|12090.2|12097.3|12093.3|12116.1|12112.1|12084.8|12080.8|9901
1739203200000|2025-02-10 16:00:00|12094.2|12090.2|12062.9|12058.9|12097.3|12093.3|12059.8|12055.8|7587
1739206800000|2025-02-10 17:00:00|12059.8|12055.8|12047.3|12043.3|12061.4|12057.4|12037.9|12033.9|8430
1739210400000|2025-02-10 18:00:00|12050.4|12046.4|12047.3|12043.3|12062.9|12058.9|12041.1|12037.1|3197
1739214000000|2025-02-10 19:00:00|12048.9|12044.9|12044.2|12040.2|12056.7|12052.7|12031.7|12027.7|7385
1739217600000|2025-02-10 20:00:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12022.3|12018.3|10476
1739221200000|2025-02-10 21:00:00|12041.1|12037.1|12048.9|12044.9|12050.4|12046.4|12037.9|12033.9|6876
1739228400000|2025-02-10 23:00:00|12050.4|12046.4|12075.4|12071.4|12075.4|12071.4|12050.4|12046.4|736
1739232000000|2025-02-11 00:00:00|12072.3|12068.3|12062.9|12058.9|12078.6|12074.6|12062.9|12058.9|784
1739235600000|2025-02-11 01:00:00|12064.5|12060.5|12062.9|12058.9|12066.1|12062.1|12056.7|12052.7|1019
1739239200000|2025-02-11 02:00:00|12059.8|12055.8|12053.6|12049.6|12066.1|12062.1|12053.6|12049.6|1058
1739242800000|2025-02-11 03:00:00|12056.7|12052.7|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|929
1739246400000|2025-02-11 04:00:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|459
1739250000000|2025-02-11 05:00:00|12048.9|12044.9|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|629
1739253600000|2025-02-11 06:00:00|12050.4|12046.4|12019.2|12015.2|12050.4|12046.4|12019.2|12015.2|948
1739257200000|2025-02-11 07:00:00|12022.3|12018.3|12012.9|12008.9|12025.4|12021.4|12003.6|11999.6|3002
1739260800000|2025-02-11 08:00:00|12009.8|12005.8|12006.7|12002.7|12022.3|12018.3|12006.7|12002.7|5240
1739264400000|2025-02-11 09:00:00|12009.8|12005.8|11997.3|11993.3|12009.8|12005.8|11991.1|11987.1|2632
1739268000000|2025-02-11 10:00:00|11994.2|11990.2|11981.7|11977.7|12000.4|11996.4|11975.4|11971.4|2617
1739271600000|2025-02-11 11:00:00|11984.8|11980.8|11981.7|11977.7|11994.2|11990.2|11975.4|11971.4|2127
1739275200000|2025-02-11 12:00:00|11978.6|11974.6|11966.1|11962.1|11981.7|11977.7|11962.9|11958.9|4876
1739278800000|2025-02-11 13:00:00|11969.2|11965.2|11978.6|11974.6|11981.7|11977.7|11953.6|11949.6|8643
1739282400000|2025-02-11 14:00:00|11981.7|11977.7|11991.1|11987.1|11994.2|11990.2|11969.2|11965.2|9901
1739286000000|2025-02-11 15:00:00|11994.2|11990.2|11978.6|11974.6|12003.6|11999.6|11962.9|11958.9|11863
1739289600000|2025-02-11 16:00:00|11975.4|11971.4|11978.6|11974.6|11997.3|11993.3|11972.3|11968.3|9109
1739293200000|2025-02-11 17:00:00|11975.4|11971.4|11966.1|11962.1|11984.8|11980.8|11962.9|11958.9|6843
1739296800000|2025-02-11 18:00:00|11969.2|11965.2|11981.7|11977.7|11987.9|11983.9|11962.9|11958.9|4713
1739300400000|2025-02-11 19:00:00|11978.6|11974.6|11972.3|11968.3|11991.1|11987.1|11969.2|11965.2|7922
1739304000000|2025-02-11 20:00:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11962.9|11958.9|8271
1739307600000|2025-02-11 21:00:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11962.9|11958.9|6478
1739314800000|2025-02-11 23:00:00|11970.8|11966.8|11962.9|11958.9|11978.6|11974.6|11962.9|11958.9|820
1739318400000|2025-02-12 00:00:00|11966.1|11962.1|11975.4|11971.4|11975.4|11971.4|11956.7|11952.7|1336
1739322000000|2025-02-12 01:00:00|11973.9|11969.9|11972.3|11968.3|11984.8|11980.8|11969.2|11965.2|1648
1739325600000|2025-02-12 02:00:00|11970.8|11966.8|11962.9|11958.9|11972.3|11968.3|11959.8|11955.8|905
1739329200000|2025-02-12 03:00:00|11959.8|11955.8|11956.7|11952.7|11972.3|11968.3|11950.4|11946.4|1870
1739332800000|2025-02-12 04:00:00|11953.6|11949.6|11950.4|11946.4|11956.7|11952.7|11937.9|11933.9|1751
1739336400000|2025-02-12 05:00:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11944.2|11940.2|1442
1739340000000|2025-02-12 06:00:00|11950.4|11946.4|11956.7|11952.7|11958.3|11954.3|11944.2|11940.2|1432
1739343600000|2025-02-12 07:00:00|11953.6|11949.6|11947.3|11943.3|11962.9|11958.9|11947.3|11943.3|1837
1739347200000|2025-02-12 08:00:00|11950.4|11946.4|11953.6|11949.6|11959.8|11955.8|11941.1|11937.1|2594
1739350800000|2025-02-12 09:00:00|11956.7|11952.7|11953.6|11949.6|11962.9|11958.9|11950.4|11946.4|2849
1739354400000|2025-02-12 10:00:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11944.2|11940.2|2198
1739358000000|2025-02-12 11:00:00|11962.9|11958.9|11953.6|11949.6|11969.2|11965.2|11953.6|11949.6|3080
1739361600000|2025-02-12 12:00:00|11956.7|11952.7|11950.4|11946.4|11959.8|11955.8|11937.9|11933.9|7781
1739365200000|2025-02-12 13:00:00|11953.6|11949.6|11803.6|11799.6|12020.8|12016.8|11797.3|11793.3|26539
1739368800000|2025-02-12 14:00:00|11800.4|11796.4|11775.4|11771.4|11819.2|11815.2|11769.2|11765.2|25498
1739372400000|2025-02-12 15:00:00|11772.3|11768.3|11772.3|11768.3|11780.1|11776.1|11756.7|11752.7|15140
1739376000000|2025-02-12 16:00:00|11769.2|11765.2|11823.9|11819.9|11825.4|11821.4|11762.9|11758.9|18029
1739379600000|2025-02-12 17:00:00|11822.3|11818.3|11847.3|11843.3|11856.7|11852.7|11822.3|11818.3|15263
1739383200000|2025-02-12 18:00:00|11848.9|11844.9|11834.8|11830.8|11856.7|11852.7|11812.9|11808.9|14950
1739386800000|2025-02-12 19:00:00|11837.9|11833.9|11812.9|11808.9|11841.1|11837.1|11809.8|11805.8|9060
1739390400000|2025-02-12 20:00:00|11809.8|11805.8|11809.8|11805.8|11819.2|11815.2|11803.6|11799.6|8241
1739394000000|2025-02-12 21:00:00|11812.9|11808.9|11812.9|11808.9|11825.4|11821.4|11809.8|11805.8|6577
1739401200000|2025-02-12 23:00:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11812.9|11808.9|795
1739404800000|2025-02-13 00:00:00|11817.6|11813.6|11822.3|11818.3|11825.4|11821.4|11816.1|11812.1|1245
1739408400000|2025-02-13 01:00:00|11820.8|11816.8|11831.7|11827.7|11834.8|11830.8|11817.6|11813.6|1744
1739412000000|2025-02-13 02:00:00|11833.3|11829.3|11834.8|11830.8|11837.9|11833.9|11828.6|11824.6|1548
1739415600000|2025-02-13 03:00:00|11831.7|11827.7|11825.4|11821.4|11834.8|11830.8|11825.4|11821.4|1565
1739419200000|2025-02-13 04:00:00|11822.3|11818.3|11831.7|11827.7|11831.7|11827.7|11822.3|11818.3|997
1739422800000|2025-02-13 05:00:00|11828.6|11824.6|11837.9|11833.9|11837.9|11833.9|11828.6|11824.6|2144
1739426400000|2025-02-13 06:00:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|1904
1739430000000|2025-02-13 07:00:00|11833.3|11829.3|11819.2|11815.2|11834.8|11830.8|11812.9|11808.9|3118
1739433600000|2025-02-13 08:00:00|11822.3|11818.3|11847.3|11843.3|11850.4|11846.4|11812.9|11808.9|4062
1739437200000|2025-02-13 09:00:00|11844.2|11840.2|11837.9|11833.9|11856.7|11852.7|11837.9|11833.9|4021
1739440800000|2025-02-13 10:00:00|11834.8|11830.8|11859.8|11855.8|11862.9|11858.9|11831.7|11827.7|2716
1739444400000|2025-02-13 11:00:00|11858.3|11854.3|11872.3|11868.3|11878.6|11874.6|11856.7|11852.7|4966
1739448000000|2025-02-13 12:00:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11866.1|11862.1|5700
1739451600000|2025-02-13 13:00:00|11870.8|11866.8|11906.7|11902.7|11936.4|11932.4|11834.8|11830.8|22846
1739455200000|2025-02-13 14:00:00|11908.3|11904.3|11928.6|11924.6|11944.2|11940.2|11897.3|11893.3|18835
1739458800000|2025-02-13 15:00:00|11931.7|11927.7|11969.2|11965.2|11981.7|11977.7|11922.3|11918.3|21666
1739462400000|2025-02-13 16:00:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11956.7|11952.7|14371
1739466000000|2025-02-13 17:00:00|11972.3|11968.3|11984.8|11980.8|11997.3|11993.3|11969.2|11965.2|18722
1739469600000|2025-02-13 18:00:00|11986.4|11982.4|11984.8|11980.8|12003.6|11999.6|11966.1|11962.1|19256
1739473200000|2025-02-13 19:00:00|11987.9|11983.9|12012.9|12008.9|12028.6|12024.6|11984.8|11980.8|16549
1739476800000|2025-02-13 20:00:00|12009.8|12005.8|11994.2|11990.2|12012.9|12008.9|11994.2|11990.2|12744
1739480400000|2025-02-13 21:00:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11984.8|11980.8|9064
1739487600000|2025-02-13 23:00:00|11994.2|11990.2|11981.7|11977.7|11997.3|11993.3|11981.7|11977.7|1044
1739491200000|2025-02-14 00:00:00|11983.3|11979.3|11987.9|11983.9|11994.2|11990.2|11981.7|11977.7|1525
1739494800000|2025-02-14 01:00:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11978.6|11974.6|1355
1739498400000|2025-02-14 02:00:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|835
1739502000000|2025-02-14 03:00:00|11984.8|11980.8|11991.1|11987.1|11991.1|11987.1|11978.6|11974.6|1126
1739505600000|2025-02-14 04:00:00|11989.5|11985.5|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|768
1739509200000|2025-02-14 05:00:00|11994.2|11990.2|11991.1|11987.1|11995.8|11991.8|11987.9|11983.9|706
1739512800000|2025-02-14 06:00:00|11994.2|11990.2|11984.8|11980.8|11994.2|11990.2|11984.8|11980.8|930
1739516400000|2025-02-14 07:00:00|11987.9|11983.9|11980.1|11976.1|11987.9|11983.9|11962.9|11958.9|2795
1739520000000|2025-02-14 08:00:00|11978.6|11974.6|11962.9|11958.9|11987.9|11983.9|11962.9|11958.9|3588
1739523600000|2025-02-14 09:00:00|11966.1|11962.1|12000.4|11996.4|12003.6|11999.6|11962.9|11958.9|3481
1739527200000|2025-02-14 10:00:00|11997.3|11993.3|11994.2|11990.2|12003.6|11999.6|11987.9|11983.9|2532
1739530800000|2025-02-14 11:00:00|11997.3|11993.3|11972.3|11968.3|11997.3|11993.3|11969.2|11965.2|1933
1739534400000|2025-02-14 12:00:00|11970.8|11966.8|11981.7|11977.7|11987.9|11983.9|11966.1|11962.1|5279
1739538000000|2025-02-14 13:00:00|11978.6|11974.6|12084.8|12080.8|12091.1|12087.1|11972.3|11968.3|21583
1739541600000|2025-02-14 14:00:00|12087.9|12083.9|12081.7|12077.7|12100.4|12096.4|12072.3|12068.3|14933
1739545200000|2025-02-14 15:00:00|12078.6|12074.6|12109.8|12105.8|12116.1|12112.1|12078.6|12074.6|11827
1739548800000|2025-02-14 16:00:00|12106.7|12102.7|12109.8|12105.8|12131.7|12127.7|12100.4|12096.4|13712
1739552400000|2025-02-14 17:00:00|12112.9|12108.9|12075.4|12071.4|12112.9|12108.9|12072.3|12068.3|10969
1739556000000|2025-02-14 18:00:00|12078.6|12074.6|12069.2|12065.2|12081.7|12077.7|12056.7|12052.7|6592
1739559600000|2025-02-14 19:00:00|12066.1|12062.1|12069.2|12065.2|12081.7|12077.7|12059.8|12055.8|5675
1739563200000|2025-02-14 20:00:00|12067.6|12063.6|12062.9|12058.9|12069.2|12065.2|12058.3|12054.3|6557
1739566800000|2025-02-14 21:00:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12056.7|12052.7|3670
1739746800000|2025-02-16 23:00:00|12072.3|12068.3|12053.6|12049.6|12078.6|12074.6|12053.6|12049.6|1022
1739750400000|2025-02-17 00:00:00|12055.1|12051.1|12044.2|12040.2|12056.7|12052.7|12041.1|12037.1|722
1739754000000|2025-02-17 01:00:00|12041.1|12037.1|12031.7|12027.7|12044.2|12040.2|12031.7|12027.7|670
1739757600000|2025-02-17 02:00:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|915
1739761200000|2025-02-17 03:00:00|12031.7|12027.7|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|390
1739764800000|2025-02-17 04:00:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|257
1739768400000|2025-02-17 05:00:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|572
1739772000000|2025-02-17 06:00:00|12028.6|12024.6|12022.3|12018.3|12031.7|12027.7|12016.1|12012.1|813
1739775600000|2025-02-17 07:00:00|12019.2|12015.2|12003.6|11999.6|12022.3|12018.3|11997.3|11993.3|1430
1739779200000|2025-02-17 08:00:00|12000.4|11996.4|12009.8|12005.8|12009.8|12005.8|11997.3|11993.3|2457
1739782800000|2025-02-17 09:00:00|12006.7|12002.7|12003.6|11999.6|12009.8|12005.8|12000.4|11996.4|1636
1739786400000|2025-02-17 10:00:00|12006.7|12002.7|12019.2|12015.2|12022.3|12018.3|12000.4|11996.4|1550
1739790000000|2025-02-17 11:00:00|12022.3|12018.3|12034.8|12030.8|12034.8|12030.8|12019.2|12015.2|1761
1739793600000|2025-02-17 12:00:00|12031.7|12027.7|12025.4|12021.4|12037.9|12033.9|12025.4|12021.4|1400
1739797200000|2025-02-17 13:00:00|12028.6|12024.6|12044.2|12040.2|12044.2|12040.2|12022.3|12018.3|1190
1739800800000|2025-02-17 14:00:00|12047.3|12043.3|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|1279
1739804400000|2025-02-17 15:00:00|12047.3|12043.3|12041.1|12037.1|12053.6|12049.6|12028.6|12024.6|1961
1739808000000|2025-02-17 16:00:00|12044.2|12040.2|12034.8|12030.8|12044.2|12040.2|12028.6|12024.6|776
1739811600000|2025-02-17 17:00:00|12031.7|12027.7|12028.6|12024.6|12037.9|12033.9|12028.6|12024.6|715
1739833200000|2025-02-17 23:00:00|12044.2|12040.2|12022.3|12018.3|12044.2|12040.2|12009.8|12005.8|1724
1739836800000|2025-02-18 00:00:00|12025.4|12021.4|12016.1|12012.1|12037.9|12033.9|12012.9|12008.9|1685
1739840400000|2025-02-18 01:00:00|12012.9|12008.9|12009.8|12005.8|12019.2|12015.2|12006.7|12002.7|892
1739844000000|2025-02-18 02:00:00|12012.9|12008.9|12000.4|11996.4|12012.9|12008.9|11997.3|11993.3|1384
1739847600000|2025-02-18 03:00:00|11998.9|11994.9|11991.1|11987.1|12000.4|11996.4|11984.8|11980.8|1742
1739851200000|2025-02-18 04:00:00|11994.2|11990.2|11989.5|11985.5|11994.2|11990.2|11984.8|11980.8|1296
1739854800000|2025-02-18 05:00:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11981.7|11977.7|1258
1739858400000|2025-02-18 06:00:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|857
1739862000000|2025-02-18 07:00:00|12000.4|11996.4|11997.3|11993.3|12012.9|12008.9|11994.2|11990.2|2019
1739865600000|2025-02-18 08:00:00|11994.2|11990.2|11994.2|11990.2|12000.4|11996.4|11981.7|11977.7|3739
1739869200000|2025-02-18 09:00:00|11997.3|11993.3|11994.2|11990.2|12006.7|12002.7|11987.9|11983.9|1879
1739872800000|2025-02-18 10:00:00|11997.3|11993.3|12009.8|12005.8|12016.1|12012.1|11994.2|11990.2|1991
1739876400000|2025-02-18 11:00:00|12006.7|12002.7|11994.2|11990.2|12009.8|12005.8|11994.2|11990.2|2341
1739880000000|2025-02-18 12:00:00|11991.1|11987.1|12003.6|11999.6|12006.7|12002.7|11987.9|11983.9|3106
1739883600000|2025-02-18 13:00:00|12006.7|12002.7|11981.7|11977.7|12016.1|12012.1|11978.6|11974.6|9301
1739887200000|2025-02-18 14:00:00|11984.8|11980.8|12000.4|11996.4|12006.7|12002.7|11969.2|11965.2|11641
1739890800000|2025-02-18 15:00:00|12003.6|11999.6|11994.2|11990.2|12016.1|12012.1|11987.9|11983.9|9237
1739894400000|2025-02-18 16:00:00|11991.1|11987.1|11975.4|11971.4|11997.3|11993.3|11969.2|11965.2|10997
1739898000000|2025-02-18 17:00:00|11978.6|11974.6|11956.7|11952.7|11978.6|11974.6|11953.6|11949.6|5890
1739901600000|2025-02-18 18:00:00|11959.8|11955.8|11947.3|11943.3|11962.9|11958.9|11941.1|11937.1|7692
1739905200000|2025-02-18 19:00:00|11950.4|11946.4|11941.1|11937.1|11953.6|11949.6|11937.9|11933.9|7768
1739908800000|2025-02-18 20:00:00|11944.2|11940.2|11922.3|11918.3|11944.2|11940.2|11912.9|11908.9|21107
1739912400000|2025-02-18 21:00:00|11919.2|11915.2|11931.7|11927.7|11937.9|11933.9|11912.9|11908.9|8575
1739919600000|2025-02-18 23:00:00|11923.9|11919.9|11922.3|11918.3|11931.7|11927.7|11922.3|11918.3|1015
1739923200000|2025-02-19 00:00:00|11925.4|11921.4|11931.7|11927.7|11937.9|11933.9|11919.2|11915.2|1460
1739926800000|2025-02-19 01:00:00|11934.8|11930.8|11928.6|11924.6|11934.8|11930.8|11922.3|11918.3|1646
1739930400000|2025-02-19 02:00:00|11925.4|11921.4|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|1444
1739934000000|2025-02-19 03:00:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|1541
1739937600000|2025-02-19 04:00:00|11928.6|11924.6|11922.3|11918.3|11928.6|11924.6|11916.1|11912.1|1114
1739941200000|2025-02-19 05:00:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|972
1739944800000|2025-02-19 06:00:00|11922.3|11918.3|11923.9|11919.9|11930.1|11926.1|11919.2|11915.2|1104
1739948400000|2025-02-19 07:00:00|11922.3|11918.3|11919.2|11915.2|11925.4|11921.4|11903.6|11899.6|1995
1739952000000|2025-02-19 08:00:00|11922.3|11918.3|11891.1|11887.1|11925.4|11921.4|11891.1|11887.1|3420
1739955600000|2025-02-19 09:00:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11881.7|11877.7|5005
1739959200000|2025-02-19 10:00:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11878.6|11874.6|2605
1739962800000|2025-02-19 11:00:00|11892.6|11888.6|11872.3|11868.3|11894.2|11890.2|11866.1|11862.1|5405
1739966400000|2025-02-19 12:00:00|11869.2|11865.2|11872.3|11868.3|11881.7|11877.7|11869.2|11865.2|6536
1739970000000|2025-02-19 13:00:00|11875.4|11871.4|11887.9|11883.9|11887.9|11883.9|11869.2|11865.2|14645
1739973600000|2025-02-19 14:00:00|11884.8|11880.8|11919.2|11915.2|11919.2|11915.2|11881.7|11877.7|15811
1739977200000|2025-02-19 15:00:00|11922.3|11918.3|11931.7|11927.7|11941.1|11937.1|11916.1|11912.1|11082
1739980800000|2025-02-19 16:00:00|11928.6|11924.6|11916.1|11912.1|11937.9|11933.9|11909.8|11905.8|38700
1739984400000|2025-02-19 17:00:00|11912.9|11908.9|11897.3|11893.3|11916.1|11912.1|11897.3|11893.3|12872
1739988000000|2025-02-19 18:00:00|11898.9|11894.9|11903.6|11899.6|11912.9|11908.9|11884.8|11880.8|14227
1739991600000|2025-02-19 19:00:00|11905.1|11901.1|11934.8|11930.8|11962.9|11958.9|11903.6|11899.6|20964
1739995200000|2025-02-19 20:00:00|11937.9|11933.9|11928.6|11924.6|11941.1|11937.1|11922.3|11918.3|11493
1739998800000|2025-02-19 21:00:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11919.2|11915.2|7938
1740006000000|2025-02-19 23:00:00|11931.7|11927.7|11925.4|11921.4|11934.8|11930.8|11922.3|11918.3|1280
1740009600000|2025-02-20 00:00:00|11928.6|11924.6|11939.5|11935.5|11941.1|11937.1|11925.4|11921.4|1228
1740013200000|2025-02-20 01:00:00|11937.9|11933.9|11959.8|11955.8|11962.9|11958.9|11937.9|11933.9|1634
1740016800000|2025-02-20 02:00:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11947.3|11943.3|1101
1740020400000|2025-02-20 03:00:00|11950.4|11946.4|11950.4|11946.4|11959.8|11955.8|11947.3|11943.3|1099
1740024000000|2025-02-20 04:00:00|11947.3|11943.3|11953.6|11949.6|11956.7|11952.7|11944.2|11940.2|716
1740027600000|2025-02-20 05:00:00|11955.1|11951.1|11962.9|11958.9|11962.9|11958.9|11953.6|11949.6|1095
1740031200000|2025-02-20 06:00:00|11959.8|11955.8|11959.8|11955.8|11969.2|11965.2|11956.7|11952.7|1869
1740034800000|2025-02-20 07:00:00|11956.7|11952.7|11959.8|11955.8|11972.3|11968.3|11956.7|11952.7|2946
1740038400000|2025-02-20 08:00:00|11956.7|11952.7|11947.3|11943.3|11962.9|11958.9|11939.5|11935.5|2631
1740042000000|2025-02-20 09:00:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11934.8|11930.8|4611
1740045600000|2025-02-20 10:00:00|11941.1|11937.1|11934.8|11930.8|11947.3|11943.3|11934.8|11930.8|2325
1740049200000|2025-02-20 11:00:00|11937.9|11933.9|11922.3|11918.3|11941.1|11937.1|11916.1|11912.1|3621
1740052800000|2025-02-20 12:00:00|11919.2|11915.2|11975.4|11971.4|11975.4|11971.4|11919.2|11915.2|9241
1740056400000|2025-02-20 13:00:00|11978.6|11974.6|11950.4|11946.4|11987.9|11983.9|11947.3|11943.3|13678
1740060000000|2025-02-20 14:00:00|11952|11948|11981.7|11977.7|11984.8|11980.8|11944.2|11940.2|20061
1740063600000|2025-02-20 15:00:00|11984.8|11980.8|11975.4|11971.4|12000.4|11996.4|11966.1|11962.1|60743
1740067200000|2025-02-20 16:00:00|11977|11973|11978.6|11974.6|11997.3|11993.3|11972.3|11968.3|10328
1740070800000|2025-02-20 17:00:00|11975.4|11971.4|11978.6|11974.6|11991.1|11987.1|11975.4|11971.4|17927
1740074400000|2025-02-20 18:00:00|11975.4|11971.4|11994.2|11990.2|11997.3|11993.3|11969.2|11965.2|19081
1740078000000|2025-02-20 19:00:00|11991.1|11987.1|11987.9|11983.9|11997.3|11993.3|11984.8|11980.8|8902
1740081600000|2025-02-20 20:00:00|11984.8|11980.8|11972.3|11968.3|11984.8|11980.8|11969.2|11965.2|15356
1740085200000|2025-02-20 21:00:00|11973.9|11969.9|11967.6|11963.6|11978.6|11974.6|11962.9|11958.9|33987
1740092400000|2025-02-20 23:00:00|11959.8|11955.8|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|1552
1740096000000|2025-02-21 00:00:00|11962.9|11958.9|11962.9|11958.9|11972.3|11968.3|11959.8|11955.8|829
1740099600000|2025-02-21 01:00:00|11966.1|11962.1|11978.6|11974.6|11987.9|11983.9|11966.1|11962.1|2249
1740103200000|2025-02-21 02:00:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|1067
1740106800000|2025-02-21 03:00:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|956
1740110400000|2025-02-21 04:00:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|1078
1740114000000|2025-02-21 05:00:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|953
1740117600000|2025-02-21 06:00:00|11994.2|11990.2|12006.7|12002.7|12006.7|12002.7|11987.9|11983.9|1922
1740121200000|2025-02-21 07:00:00|12005.1|12001.1|12000.4|11996.4|12009.8|12005.8|11994.2|11990.2|9967
1740124800000|2025-02-21 08:00:00|11997.3|11993.3|12019.2|12015.2|12028.6|12024.6|11994.2|11990.2|9597
1740128400000|2025-02-21 09:00:00|12016.1|12012.1|12003.6|11999.6|12019.2|12015.2|11997.3|11993.3|5778
1740132000000|2025-02-21 10:00:00|12000.4|11996.4|12009.8|12005.8|12012.9|12008.9|11994.2|11990.2|2405
1740135600000|2025-02-21 11:00:00|12006.7|12002.7|12022.3|12018.3|12025.4|12021.4|12003.6|11999.6|4132
1740139200000|2025-02-21 12:00:00|12025.4|12021.4|12016.1|12012.1|12031.7|12027.7|12003.6|11999.6|16508
1740142800000|2025-02-21 13:00:00|12012.9|12008.9|12006.7|12002.7|12031.7|12027.7|11997.3|11993.3|15778
1740146400000|2025-02-21 14:00:00|12003.6|11999.6|12066.1|12062.1|12072.3|12068.3|12003.6|11999.6|104591
1740150000000|2025-02-21 15:00:00|12059.8|12055.8|12094.2|12090.2|12097.3|12093.3|12053.6|12049.6|56938
1740153600000|2025-02-21 16:00:00|12097.3|12093.3|12078.6|12074.6|12097.3|12093.3|12072.3|12068.3|51505
1740157200000|2025-02-21 17:00:00|12081.7|12077.7|12122.3|12118.3|12128.6|12124.6|12075.4|12071.4|15284
1740160800000|2025-02-21 18:00:00|12125.4|12121.4|12134.8|12130.8|12162.9|12158.9|12122.3|12118.3|28849
1740164400000|2025-02-21 19:00:00|12133.3|12129.3|12131.7|12127.7|12144.2|12140.2|12125.4|12121.4|46431
1740168000000|2025-02-21 20:00:00|12134.8|12130.8|12119.2|12115.2|12144.2|12140.2|12112.9|12108.9|20020
1740171600000|2025-02-21 21:00:00|12122.3|12118.3|12106.7|12102.7|12122.3|12118.3|12103.6|12099.6|42046
1740351600000|2025-02-23 23:00:00|12103.6|12099.6|12084.8|12080.8|12112.9|12108.9|12084.8|12080.8|1848
1740355200000|2025-02-24 00:00:00|12086.4|12082.4|12091.1|12087.1|12100.4|12096.4|12086.4|12082.4|1736
1740358800000|2025-02-24 01:00:00|12087.9|12083.9|12094.2|12090.2|12100.4|12096.4|12087.9|12083.9|1540
1740362400000|2025-02-24 02:00:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|1202
1740366000000|2025-02-24 03:00:00|12087.9|12083.9|12097.3|12093.3|12100.4|12096.4|12087.9|12083.9|1135
1740369600000|2025-02-24 04:00:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12087.9|12083.9|1614
1740373200000|2025-02-24 05:00:00|12097.3|12093.3|12094.2|12090.2|12100.4|12096.4|12087.9|12083.9|736
1740376800000|2025-02-24 06:00:00|12091.1|12087.1|12072.3|12068.3|12091.1|12087.1|12072.3|12068.3|1466
1740380400000|2025-02-24 07:00:00|12075.4|12071.4|12094.2|12090.2|12106.7|12102.7|12069.2|12065.2|3432
1740384000000|2025-02-24 08:00:00|12097.3|12093.3|12119.2|12115.2|12131.7|12127.7|12091.1|12087.1|11570
1740387600000|2025-02-24 09:00:00|12122.3|12118.3|12112.9|12108.9|12125.4|12121.4|12100.4|12096.4|7195
1740391200000|2025-02-24 10:00:00|12116.1|12112.1|12091.1|12087.1|12119.2|12115.2|12084.8|12080.8|12844
1740394800000|2025-02-24 11:00:00|12094.2|12090.2|12091.1|12087.1|12100.4|12096.4|12084.8|12080.8|9490
1740398400000|2025-02-24 12:00:00|12087.9|12083.9|12062.9|12058.9|12094.2|12090.2|12059.8|12055.8|17941
1740402000000|2025-02-24 13:00:00|12059.8|12055.8|12078.6|12074.6|12106.7|12102.7|12056.7|12052.7|80716
1740405600000|2025-02-24 14:00:00|12075.4|12071.4|12131.7|12127.7|12137.9|12133.9|12066.1|12062.1|59406
1740409200000|2025-02-24 15:00:00|12128.6|12124.6|12178.6|12174.6|12181.7|12177.7|12122.3|12118.3|188385
1740412800000|2025-02-24 16:00:00|12181.7|12177.7|12156.7|12152.7|12181.7|12177.7|12134.8|12130.8|64421
1740416400000|2025-02-24 17:00:00|12153.6|12149.6|12134.8|12130.8|12153.6|12149.6|12122.3|12118.3|133620
1740420000000|2025-02-24 18:00:00|12133.3|12129.3|12144.2|12140.2|12156.7|12152.7|12131.7|12127.7|58355
1740423600000|2025-02-24 19:00:00|12141.1|12137.1|12162.9|12158.9|12169.2|12165.2|12119.2|12115.2|58099
1740427200000|2025-02-24 20:00:00|12166.1|12162.1|12153.6|12149.6|12169.2|12165.2|12144.2|12140.2|30458
1740430800000|2025-02-24 21:00:00|12150.4|12146.4|12150.4|12146.4|12156.7|12152.7|12144.2|12140.2|32806
1740438000000|2025-02-24 23:00:00|12144.2|12140.2|12159.8|12155.8|12159.8|12155.8|12142.6|12138.6|9189
1740441600000|2025-02-25 00:00:00|12156.7|12152.7|12184.8|12180.8|12184.8|12180.8|12153.6|12149.6|2714
1740445200000|2025-02-25 01:00:00|12187.9|12183.9|12181.7|12177.7|12191.1|12187.1|12178.6|12174.6|3890
1740448800000|2025-02-25 02:00:00|12184.8|12180.8|12197.3|12193.3|12200.4|12196.4|12184.8|12180.8|1982
1740452400000|2025-02-25 03:00:00|12194.2|12190.2|12181.7|12177.7|12194.2|12190.2|12181.7|12177.7|2307
1740456000000|2025-02-25 04:00:00|12178.6|12174.6|12191.1|12187.1|12194.2|12190.2|12175.4|12171.4|2862
1740459600000|2025-02-25 05:00:00|12187.9|12183.9|12194.2|12190.2|12194.2|12190.2|12184.8|12180.8|983
1740463200000|2025-02-25 06:00:00|12191.1|12187.1|12181.7|12177.7|12194.2|12190.2|12175.4|12171.4|1296
1740466800000|2025-02-25 07:00:00|12178.6|12174.6|12250.4|12246.4|12250.4|12246.4|12178.6|12174.6|7168
1740470400000|2025-02-25 08:00:00|12247.3|12243.3|12234.8|12230.8|12253.6|12249.6|12222.3|12218.3|7732
1740474000000|2025-02-25 09:00:00|12231.7|12227.7|12253.6|12249.6|12253.6|12249.6|12231.7|12227.7|7454
1740477600000|2025-02-25 10:00:00|12256.7|12252.7|12234.8|12230.8|12256.7|12252.7|12231.7|12227.7|15825
1740481200000|2025-02-25 11:00:00|12231.7|12227.7|12234.8|12230.8|12247.3|12243.3|12231.7|12227.7|7673
1740484800000|2025-02-25 12:00:00|12231.7|12227.7|12272.3|12268.3|12291.1|12287.1|12231.7|12227.7|14981
1740488400000|2025-02-25 13:00:00|12269.2|12265.2|12309.8|12305.8|12328.6|12324.6|12259.8|12255.8|70997
1740492000000|2025-02-25 14:00:00|12312.9|12308.9|12316.1|12312.1|12323.9|12319.9|12287.9|12283.9|49028
1740495600000|2025-02-25 15:00:00|12319.2|12315.2|12341.1|12337.1|12366.1|12362.1|12319.2|12315.2|103486
1740499200000|2025-02-25 16:00:00|12344.2|12340.2|12319.2|12315.2|12353.6|12349.6|12319.2|12315.2|95500
1740502800000|2025-02-25 17:00:00|12322.3|12318.3|12347.3|12343.3|12353.6|12349.6|12312.9|12308.9|64126
1740506400000|2025-02-25 18:00:00|12344.2|12340.2|12334.8|12330.8|12359.8|12355.8|12319.2|12315.2|52861
1740510000000|2025-02-25 19:00:00|12337.9|12333.9|12353.6|12349.6|12356.7|12352.7|12331.7|12327.7|84676
1740513600000|2025-02-25 20:00:00|12356.7|12352.7|12369.2|12365.2|12384.8|12380.8|12350.4|12346.4|69472
1740517200000|2025-02-25 21:00:00|12366.1|12362.1|12353.6|12349.6|12366.1|12362.1|12347.3|12343.3|50473
1740524400000|2025-02-25 23:00:00|12350.4|12346.4|12366.1|12362.1|12375.4|12371.4|12344.2|12340.2|1911
1740528000000|2025-02-26 00:00:00|12369.2|12365.2|12380.1|12376.1|12381.7|12377.7|12366.1|12362.1|4656
1740531600000|2025-02-26 01:00:00|12378.6|12374.6|12331.7|12327.7|12384.8|12380.8|12331.7|12327.7|1853
1740535200000|2025-02-26 02:00:00|12328.6|12324.6|12300.4|12296.4|12334.8|12330.8|12300.4|12296.4|3937
1740538800000|2025-02-26 03:00:00|12302|12298|12312.9|12308.9|12312.9|12308.9|12297.3|12293.3|1780
1740542400000|2025-02-26 04:00:00|12309.8|12305.8|12309.8|12305.8|12316.1|12312.1|12306.7|12302.7|1226
1740546000000|2025-02-26 05:00:00|12306.7|12302.7|12306.7|12302.7|12308.3|12304.3|12297.3|12293.3|1044
1740549600000|2025-02-26 06:00:00|12305.1|12301.1|12291.1|12287.1|12309.8|12305.8|12287.9|12283.9|1039
1740553200000|2025-02-26 07:00:00|12292.6|12288.6|12306.7|12302.7|12316.1|12312.1|12291.1|12287.1|2227
1740556800000|2025-02-26 08:00:00|12309.8|12305.8|12350.4|12346.4|12359.8|12355.8|12306.7|12302.7|5377
1740560400000|2025-02-26 09:00:00|12347.3|12343.3|12339.5|12335.5|12350.4|12346.4|12322.3|12318.3|4619
1740564000000|2025-02-26 10:00:00|12337.9|12333.9|12331.7|12327.7|12356.7|12352.7|12331.7|12327.7|4422
1740567600000|2025-02-26 11:00:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12322.3|12318.3|7340
1740571200000|2025-02-26 12:00:00|12337.9|12333.9|12378.6|12374.6|12394.2|12390.2|12328.6|12324.6|7121
1740574800000|2025-02-26 13:00:00|12381.7|12377.7|12375.4|12371.4|12409.8|12405.8|12369.2|12365.2|18636
1740578400000|2025-02-26 14:00:00|12378.6|12374.6|12366.1|12362.1|12400.4|12396.4|12347.3|12343.3|38670
1740582000000|2025-02-26 15:00:00|12369.2|12365.2|12378.6|12374.6|12384.8|12380.8|12344.2|12340.2|55456
1740585600000|2025-02-26 16:00:00|12375.4|12371.4|12400.4|12396.4|12403.6|12399.6|12366.1|12362.1|46020
1740589200000|2025-02-26 17:00:00|12402|12398|12400.4|12396.4|12419.2|12415.2|12391.1|12387.1|11060
1740592800000|2025-02-26 18:00:00|12402|12398|12441.1|12437.1|12453.6|12449.6|12400.4|12396.4|20903
1740596400000|2025-02-26 19:00:00|12444.2|12440.2|12450.4|12446.4|12456.7|12452.7|12428.6|12424.6|19577
1740600000000|2025-02-26 20:00:00|||||||||1
1748268000000|2025-05-26 14:00:00|11416.1|11412.1|11419.2|11415.2|11419.2|11415.2|11412.9|11408.9|613
1748271600000|2025-05-26 15:00:00|11422.3|11418.3|11416.1|11412.1|11431.7|11427.7|11406.7|11402.7|1566
1748275200000|2025-05-26 16:00:00|11417.6|11413.6|11425.4|11421.4|11431.7|11427.7|11412.9|11408.9|1501
1748296800000|2025-05-26 22:00:00|11427|11423|11412.9|11408.9|11427|11423|11409.8|11405.8|587
1748300400000|2025-05-26 23:00:00|11414.5|11410.5|11419.2|11415.2|11422.3|11418.3|11406.7|11402.7|402
1748304000000|2025-05-27 00:00:00|11422.3|11418.3|11437.9|11433.9|11459.8|11455.8|11419.2|11415.2|2032
1748307600000|2025-05-27 01:00:00|11439.5|11435.5|11456.7|11452.7|11466.1|11462.1|11437.9|11433.9|6248
1748311200000|2025-05-27 02:00:00|11458.3|11454.3|11462.9|11458.9|11470.8|11466.8|11453.6|11449.6|1491
1748314800000|2025-05-27 03:00:00|11466.1|11462.1|11472.3|11468.3|11475.4|11471.4|11462.9|11458.9|1170
1748318400000|2025-05-27 04:00:00|11475.4|11471.4|11497.3|11493.3|11497.3|11493.3|11469.2|11465.2|2164
1748322000000|2025-05-27 05:00:00|11503.6|11499.6|11522.3|11518.3|11544.2|11540.2|11497.3|11493.3|5826
1748325600000|2025-05-27 06:00:00|11525.4|11521.4|11559.8|11555.8|11561.4|11557.4|11500.4|11496.4|5413
1748329200000|2025-05-27 07:00:00|11562.9|11558.9|11556.7|11552.7|11569.2|11565.2|11541.1|11537.1|10737
1748332800000|2025-05-27 08:00:00|11553.6|11549.6|11528.6|11524.6|11559.8|11555.8|11522.3|11518.3|8657
1748336400000|2025-05-27 09:00:00|11525.4|11521.4|11531.7|11527.7|11531.7|11527.7|11503.6|11499.6|9967
1748340000000|2025-05-27 10:00:00|11530.1|11526.1|11527|11523|11537.9|11533.9|11512.9|11508.9|33213
1748343600000|2025-05-27 11:00:00|11528.6|11524.6|11512.9|11508.9|11528.6|11524.6|11505.1|11501.1|69451
1748347200000|2025-05-27 12:00:00|11516.1|11512.1|11512.9|11508.9|11525.4|11521.4|11491.1|11487.1|62134
1748350800000|2025-05-27 13:00:00|11509.8|11505.8|11511.4|11507.4|11522.3|11518.3|11491.1|11487.1|34718
1748354400000|2025-05-27 14:00:00|11509.8|11505.8|11525.4|11521.4|11541.1|11537.1|11487.9|11483.9|125957
1748358000000|2025-05-27 15:00:00|11523.9|11519.9|11572.3|11568.3|11575.4|11571.4|11523.9|11519.9|134172
1748361600000|2025-05-27 16:00:00|11569.2|11565.2|11600.4|11596.4|11609.8|11605.8|11564.5|11560.5|107097
1748365200000|2025-05-27 17:00:00|11595.8|11591.8|11584.8|11580.8|11606.7|11602.7|11559.8|11555.8|106309
1748368800000|2025-05-27 18:00:00|11581.7|11577.7|11594.2|11590.2|11597.3|11593.3|11575.4|11571.4|48506
1748372400000|2025-05-27 19:00:00|11597.3|11593.3|11572.3|11568.3|11609.8|11605.8|11569.2|11565.2|26870
1748376000000|2025-05-27 20:00:00|11575.4|11571.4|11566.1|11562.1|11578.6|11574.6|11556.7|11552.7|41448
1748383200000|2025-05-27 22:00:00|11562.9|11558.9|11573.9|11569.9|11581.7|11577.7|11559.8|11555.8|629
1748386800000|2025-05-27 23:00:00|11572.3|11568.3|11569.2|11565.2|11575.4|11571.4|11566.1|11562.1|458
1748390400000|2025-05-28 00:00:00|11572.3|11568.3|11537.9|11533.9|11572.3|11568.3|11536.4|11532.4|2162
1748394000000|2025-05-28 01:00:00|11534.8|11530.8|11541.1|11537.1|11544.2|11540.2|11525.4|11521.4|2188
1748397600000|2025-05-28 02:00:00|11537.9|11533.9|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|601
1748401200000|2025-05-28 03:00:00|11536.4|11532.4|11525.4|11521.4|11541.1|11537.1|11525.4|11521.4|2558
1748404800000|2025-05-28 04:00:00|11528.6|11524.6|11509.8|11505.8|11528.6|11524.6|11503.6|11499.6|2271
1748408400000|2025-05-28 05:00:00|11512.9|11508.9|11519.2|11515.2|11522.3|11518.3|11509.8|11505.8|1773
1748412000000|2025-05-28 06:00:00|11522.3|11518.3|11528.6|11524.6|11531.7|11527.7|11509.8|11505.8|4935
1748415600000|2025-05-28 07:00:00|11527|11523|11525.4|11521.4|11531.7|11527.7|11506.7|11502.7|4712
1748419200000|2025-05-28 08:00:00|11523.9|11519.9|11512.9|11508.9|11527|11523|11509.8|11505.8|4857
1748422800000|2025-05-28 09:00:00|11514.5|11510.5|11519.2|11515.2|11522.3|11518.3|11509.8|11505.8|3247
1748426400000|2025-05-28 10:00:00|11517.6|11513.6|11519.2|11515.2|11525.4|11521.4|11506.7|11502.7|5201
1748430000000|2025-05-28 11:00:00|11520.8|11516.8|11559.8|11555.8|11562.9|11558.9|11516.1|11512.1|8814
1748433600000|2025-05-28 12:00:00|11556.7|11552.7|11573.9|11569.9|11591.1|11587.1|11553.6|11549.6|18854
1748437200000|2025-05-28 13:00:00|11575.4|11571.4|11494.2|11490.2|11575.4|11571.4|11494.2|11490.2|51881
1748440800000|2025-05-28 14:00:00|11497.3|11493.3|11475.4|11471.4|11509.8|11505.8|11472.3|11468.3|37606
1748444400000|2025-05-28 15:00:00|11472.3|11468.3|11475.4|11471.4|11503.6|11499.6|11462.9|11458.9|26043
1748448000000|2025-05-28 16:00:00|11478.6|11474.6|11500.4|11496.4|11503.6|11499.6|11475.4|11471.4|33940
1748451600000|2025-05-28 17:00:00|11498.9|11494.9|11506.7|11502.7|11528.6|11524.6|11494.2|11490.2|101034
1748455200000|2025-05-28 18:00:00|11503.6|11499.6|11522.3|11518.3|11525.4|11521.4|11500.4|11496.4|43674
1748458800000|2025-05-28 19:00:00|11519.2|11515.2|11519.2|11515.2|11537.9|11533.9|11506.7|11502.7|17397
1748462400000|2025-05-28 20:00:00|11516.1|11512.1|11520.8|11516.8|11541.1|11537.1|11516.1|11512.1|7862
1748469600000|2025-05-28 22:00:00|11522.3|11518.3|11522.3|11518.3|11528.6|11524.6|11519.2|11515.2|281
1748473200000|2025-05-28 23:00:00|11525.4|11521.4|11509.8|11505.8|11525.4|11521.4|11475.4|11471.4|6917
1748476800000|2025-05-29 00:00:00|11506.7|11502.7|11491.1|11487.1|11522.3|11518.3|11484.8|11480.8|6141
1748480400000|2025-05-29 01:00:00|11492.6|11488.6|11509.8|11505.8|11516.1|11512.1|11491.1|11487.1|2826
1748484000000|2025-05-29 02:00:00|11506.7|11502.7|11503.6|11499.6|11512.9|11508.9|11500.4|11496.4|1635
1748487600000|2025-05-29 03:00:00|11505.1|11501.1|11497.3|11493.3|11506.7|11502.7|11494.2|11490.2|1092
1748491200000|2025-05-29 04:00:00|11494.2|11490.2|11491.1|11487.1|11500.4|11496.4|11491.1|11487.1|909
1748494800000|2025-05-29 05:00:00|11492.6|11488.6|11462.9|11458.9|11500.4|11496.4|11458.3|11454.3|3121
1748498400000|2025-05-29 06:00:00|11459.8|11455.8|11447.3|11443.3|11466.1|11462.1|11431.7|11427.7|4505
1748502000000|2025-05-29 07:00:00|11444.2|11440.2|11441.1|11437.1|11458.3|11454.3|11434.8|11430.8|5168
1748505600000|2025-05-29 08:00:00|11442.6|11438.6|11453.6|11449.6|11469.2|11465.2|11441.1|11437.1|2708
1748509200000|2025-05-29 09:00:00|11456.7|11452.7|11431.7|11427.7|11466.1|11462.1|11428.6|11424.6|4102
1748512800000|2025-05-29 10:00:00|11428.6|11424.6|11462.9|11458.9|11462.9|11458.9|11422.3|11418.3|5221
1748516400000|2025-05-29 11:00:00|11466.1|11462.1|11487.9|11483.9|11497.3|11493.3|11453.6|11449.6|8712
1748520000000|2025-05-29 12:00:00|11491.1|11487.1|11547.3|11543.3|11550.4|11546.4|11487.9|11483.9|15412
1748523600000|2025-05-29 13:00:00|11544.2|11540.2|11578.6|11574.6|11594.2|11590.2|11544.2|11540.2|18597
1748527200000|2025-05-29 14:00:00|11580.1|11576.1|11569.2|11565.2|11581.7|11577.7|11559.8|11555.8|17698
1748530800000|2025-05-29 15:00:00|11572.3|11568.3|11612.9|11608.9|11616.1|11612.1|11572.3|11568.3|14566
1748534400000|2025-05-29 16:00:00|11614.5|11610.5|11608.3|11604.3|11625.4|11621.4|11597.3|11593.3|13593
1748538000000|2025-05-29 17:00:00|11609.8|11605.8|11628.6|11624.6|11641.1|11637.1|11606.7|11602.7|12126
1748541600000|2025-05-29 18:00:00|11625.4|11621.4|11625.4|11621.4|11630.1|11626.1|11606.7|11602.7|12243
1748545200000|2025-05-29 19:00:00|11622.3|11618.3|11619.2|11615.2|11628.6|11624.6|11612.9|11608.9|16030
1748548800000|2025-05-29 20:00:00|11616.1|11612.1|11631.7|11627.7|11631.7|11627.7|11612.9|11608.9|9570
1748556000000|2025-05-29 22:00:00|11625.4|11621.4|11631.7|11627.7|11634.8|11630.8|11619.2|11615.2|809
1748559600000|2025-05-29 23:00:00|11634.8|11630.8|11625.4|11621.4|11634.8|11630.8|11625.4|11621.4|793
1748563200000|2025-05-30 00:00:00|11622.3|11618.3|11612.9|11608.9|11625.4|11621.4|11609.8|11605.8|1127
1748566800000|2025-05-30 01:00:00|11616.1|11612.1|11641.1|11637.1|11641.1|11637.1|11612.9|11608.9|1957
1748570400000|2025-05-30 02:00:00|11639.5|11635.5|11653.6|11649.6|11659.8|11655.8|11637.9|11633.9|1609
1748574000000|2025-05-30 03:00:00|11655.1|11651.1|11650.4|11646.4|11659.8|11655.8|11644.2|11640.2|1265
1748577600000|2025-05-30 04:00:00|11647.3|11643.3|11641.1|11637.1|11650.4|11646.4|11634.8|11630.8|1003
1748581200000|2025-05-30 05:00:00|11637.9|11633.9|11631.7|11627.7|11641.1|11637.1|11631.7|11627.7|1210
1748584800000|2025-05-30 06:00:00|11633.3|11629.3|11650.4|11646.4|11656.7|11652.7|11619.2|11615.2|1940
1748588400000|2025-05-30 07:00:00|11653.6|11649.6|11634.8|11630.8|11662.9|11658.9|11625.4|11621.4|4144
1748592000000|2025-05-30 08:00:00|11633.3|11629.3|11597.3|11593.3|11634.8|11630.8|11591.1|11587.1|4415
1748595600000|2025-05-30 09:00:00|11594.2|11590.2|11609.8|11605.8|11616.1|11612.1|11591.1|11587.1|3391
1748599200000|2025-05-30 10:00:00|11606.7|11602.7|11609.8|11605.8|11619.2|11615.2|11603.6|11599.6|2956
1748602800000|2025-05-30 11:00:00|11606.7|11602.7|11622.3|11618.3|11625.4|11621.4|11606.7|11602.7|5206
1748606400000|2025-05-30 12:00:00|11619.2|11615.2|11600.4|11596.4|11641.1|11637.1|11572.3|11568.3|17170
1748610000000|2025-05-30 13:00:00|11603.6|11599.6|11619.2|11615.2|11637.9|11633.9|11594.2|11590.2|15644
1748613600000|2025-05-30 14:00:00|11625.4|11621.4|11584.8|11580.8|11656.7|11652.7|11581.7|11577.7|18665
1748617200000|2025-05-30 15:00:00|11581.7|11577.7|11641.1|11637.1|11641.1|11637.1|11578.6|11574.6|14467
1748620800000|2025-05-30 16:00:00|11637.9|11633.9|11628.6|11624.6|11644.2|11640.2|11612.9|11608.9|13141
1748624400000|2025-05-30 17:00:00|11625.4|11621.4|11594.2|11590.2|11628.6|11624.6|11594.2|11590.2|10558
1748628000000|2025-05-30 18:00:00|11597.3|11593.3|11603.6|11599.6|11612.9|11608.9|11594.2|11590.2|11383
1748631600000|2025-05-30 19:00:00|11600.4|11596.4|11631.7|11627.7|11634.8|11630.8|11591.1|11587.1|39916
1748635200000|2025-05-30 20:00:00|11628.6|11624.6|11603.6|11599.6|11634.8|11630.8|11597.3|11593.3|26034
1748815200000|2025-06-01 22:00:00|11625.4|11621.4|11591.1|11587.1|11625.4|11621.4|11584.8|11580.8|2112
1748818800000|2025-06-01 23:00:00|11594.2|11590.2|11562.9|11558.9|11594.2|11590.2|11559.8|11555.8|2215
1748822400000|2025-06-02 00:00:00|11564.5|11560.5|11556.7|11552.7|11569.2|11565.2|11550.4|11546.4|3919
1748826000000|2025-06-02 01:00:00|11559.8|11555.8|11544.2|11540.2|11559.8|11555.8|11537.9|11533.9|2574
1748829600000|2025-06-02 02:00:00|11541.1|11537.1|11572.3|11568.3|11573.9|11569.9|11541.1|11537.1|2231
1748833200000|2025-06-02 03:00:00|11570.8|11566.8|11569.2|11565.2|11572.3|11568.3|11562.9|11558.9|1108
1748836800000|2025-06-02 04:00:00|11566.1|11562.1|11556.7|11552.7|11569.2|11565.2|11553.6|11549.6|1444
1748840400000|2025-06-02 05:00:00|11553.6|11549.6|11566.1|11562.1|11569.2|11565.2|11553.6|11549.6|1486
1748844000000|2025-06-02 06:00:00|11569.2|11565.2|11556.7|11552.7|11569.2|11565.2|11547.3|11543.3|2896
1748847600000|2025-06-02 07:00:00|11559.8|11555.8|11519.2|11515.2|11562.9|11558.9|11503.6|11499.6|9623
1748851200000|2025-06-02 08:00:00|11516.1|11512.1|11516.1|11512.1|11525.4|11521.4|11509.8|11505.8|3473
1748854800000|2025-06-02 09:00:00|11517.6|11513.6|11519.2|11515.2|11525.4|11521.4|11512.9|11508.9|2615
1748858400000|2025-06-02 10:00:00|11516.1|11512.1|11534.8|11530.8|11544.2|11540.2|11516.1|11512.1|3783
1748862000000|2025-06-02 11:00:00|11537.9|11533.9|11537.9|11533.9|11553.6|11549.6|11534.8|11530.8|6865
1748865600000|2025-06-02 12:00:00|11534.8|11530.8|11531.7|11527.7|11553.6|11549.6|11509.8|11505.8|12153
1748869200000|2025-06-02 13:00:00|11528.6|11524.6|11528.6|11524.6|11553.6|11549.6|11519.2|11515.2|14394
1748872800000|2025-06-02 14:00:00|11553.6|11549.6|11553.6|11549.6|11566.1|11562.1|11519.2|11515.2|21959
1748876400000|2025-06-02 15:00:00|11550.4|11546.4|11497.3|11493.3|11550.4|11546.4|11484.8|11480.8|19394
1748880000000|2025-06-02 16:00:00|11500.4|11496.4|11487.9|11483.9|11506.7|11502.7|11480.1|11476.1|7641
1748883600000|2025-06-02 17:00:00|11491.1|11487.1|11481.7|11477.7|11491.1|11487.1|11472.3|11468.3|12006
1748887200000|2025-06-02 18:00:00|11483.3|11479.3|11487.9|11483.9|11491.1|11487.1|11475.4|11471.4|12121
1748890800000|2025-06-02 19:00:00|11491.1|11487.1|11519.2|11515.2|11520.8|11516.8|11484.8|11480.8|14968
1748894400000|2025-06-02 20:00:00|11516.1|11512.1|11534.8|11530.8|11541.1|11537.1|11516.1|11512.1|18811
1748901600000|2025-06-02 22:00:00|11531.7|11527.7|11530.1|11526.1|11531.7|11527.7|11522.3|11518.3|234
1748905200000|2025-06-02 23:00:00|11528.6|11524.6|11522.3|11518.3|11531.7|11527.7|11519.2|11515.2|586
1748908800000|2025-06-03 00:00:00|11519.2|11515.2|11522.3|11518.3|11541.1|11537.1|11519.2|11515.2|1448
1748912400000|2025-06-03 01:00:00|11525.4|11521.4|11509.8|11505.8|11528.6|11524.6|11506.7|11502.7|1540
1748916000000|2025-06-03 02:00:00|11506.7|11502.7|11512.9|11508.9|11519.2|11515.2|11506.7|11502.7|1077
1748919600000|2025-06-03 03:00:00|11516.1|11512.1|11547.3|11543.3|11550.4|11546.4|11512.9|11508.9|2292
1748923200000|2025-06-03 04:00:00|11550.4|11546.4|11556.7|11552.7|11556.7|11552.7|11547.3|11543.3|1027
1748926800000|2025-06-03 05:00:00|11553.6|11549.6|11575.4|11571.4|11575.4|11571.4|11553.6|11549.6|3289
1748930400000|2025-06-03 06:00:00|11581.7|11577.7|11575.4|11571.4|11591.1|11587.1|11566.1|11562.1|3433
1748934000000|2025-06-03 07:00:00|11572.3|11568.3|11575.4|11571.4|11591.1|11587.1|11569.2|11565.2|4792
1748937600000|2025-06-03 08:00:00|11578.6|11574.6|11591.1|11587.1|11600.4|11596.4|11569.2|11565.2|3769
1748941200000|2025-06-03 09:00:00|11594.2|11590.2|11584.8|11580.8|11600.4|11596.4|11575.4|11571.4|3497
1748944800000|2025-06-03 10:00:00|11581.7|11577.7|11569.2|11565.2|11584.8|11580.8|11562.9|11558.9|4090
1748948400000|2025-06-03 11:00:00|11572.3|11568.3|11594.2|11590.2|11603.6|11599.6|11566.1|11562.1|4039
1748952000000|2025-06-03 12:00:00|11595.8|11591.8|11547.3|11543.3|11597.3|11593.3|11544.2|11540.2|12196
1748955600000|2025-06-03 13:00:00|11545.8|11541.8|11587.9|11583.9|11597.3|11593.3|11541.1|11537.1|13602
1748959200000|2025-06-03 14:00:00|11562.9|11558.9|11547.3|11543.3|11587.9|11583.9|11528.6|11524.6|21620
1748962800000|2025-06-03 15:00:00|11550.4|11546.4|11506.7|11502.7|11562.9|11558.9|11500.4|11496.4|12772
1748966400000|2025-06-03 16:00:00|11503.6|11499.6|11491.1|11487.1|11512.9|11508.9|11487.9|11483.9|9554
1748970000000|2025-06-03 17:00:00|11494.2|11490.2|11506.7|11502.7|11506.7|11502.7|11484.8|11480.8|6520
1748973600000|2025-06-03 18:00:00|11509.8|11505.8|11506.7|11502.7|11514.5|11510.5|11500.4|11496.4|8082
1748977200000|2025-06-03 19:00:00|11503.6|11499.6|11503.6|11499.6|11509.8|11505.8|11497.3|11493.3|8873
1748980800000|2025-06-03 20:00:00|11500.4|11496.4|11506.7|11502.7|11522.3|11518.3|11500.4|11496.4|10190
1748988000000|2025-06-03 22:00:00|11509.8|11505.8|11519.2|11515.2|11519.2|11515.2|11509.8|11505.8|216
1748991600000|2025-06-03 23:00:00|11516.1|11512.1|11528.6|11524.6|11528.6|11524.6|11516.1|11512.1|568
1748995200000|2025-06-04 00:00:00|11525.4|11521.4|11528.6|11524.6|11541.1|11537.1|11522.3|11518.3|1309
1748998800000|2025-06-04 01:00:00|11525.4|11521.4|11519.2|11515.2|11541.1|11537.1|11519.2|11515.2|1825
1749002400000|2025-06-04 02:00:00|11516.1|11512.1|11528.6|11524.6|11528.6|11524.6|11516.1|11512.1|840
1749006000000|2025-06-04 03:00:00|11531.7|11527.7|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|555
1749009600000|2025-06-04 04:00:00|11527|11523|11512.9|11508.9|11528.6|11524.6|11512.9|11508.9|962
1749013200000|2025-06-04 05:00:00|11514.5|11510.5|11512.9|11508.9|11523.9|11519.9|11509.8|11505.8|1133
1749016800000|2025-06-04 06:00:00|11509.8|11505.8|11516.1|11512.1|11519.2|11515.2|11506.7|11502.7|1847
1749020400000|2025-06-04 07:00:00|11512.9|11508.9|11500.4|11496.4|11528.6|11524.6|11497.3|11493.3|3206
1749024000000|2025-06-04 08:00:00|11498.9|11494.9|11497.3|11493.3|11503.6|11499.6|11491.1|11487.1|2416
1749027600000|2025-06-04 09:00:00|11495.8|11491.8|11491.1|11487.1|11500.4|11496.4|11484.8|11480.8|1998
1749031200000|2025-06-04 10:00:00|11494.2|11490.2|11525.4|11521.4|11534.8|11530.8|11494.2|11490.2|6457
1749034800000|2025-06-04 11:00:00|11523.9|11519.9|11519.2|11515.2|11534.8|11530.8|11506.7|11502.7|4397
1749038400000|2025-06-04 12:00:00|11522.3|11518.3|11609.8|11605.8|11634.8|11630.8|11522.3|11518.3|25210
1749042000000|2025-06-04 13:00:00|11612.9|11608.9|11591.1|11587.1|11619.2|11615.2|11584.8|11580.8|17395
1749045600000|2025-06-04 14:00:00|11622.3|11618.3|11669.2|11665.2|11675.4|11671.4|11591.1|11587.1|32010
1749049200000|2025-06-04 15:00:00|11670.8|11666.8|11675.4|11671.4|11678.6|11674.6|11634.8|11630.8|19182
1749052800000|2025-06-04 16:00:00|11678.6|11674.6|11712.9|11708.9|11719.2|11715.2|11678.6|11674.6|22712
1749056400000|2025-06-04 17:00:00|11709.8|11705.8|11706.7|11702.7|11716.1|11712.1|11697.3|11693.3|13483
1749060000000|2025-06-04 18:00:00|11703.6|11699.6|11681.7|11677.7|11706.7|11702.7|11675.4|11671.4|12213
1749063600000|2025-06-04 19:00:00|11684.8|11680.8|11684.8|11680.8|11694.2|11690.2|11678.6|11674.6|11956
1749067200000|2025-06-04 20:00:00|11687.9|11683.9|11694.2|11690.2|11703.6|11699.6|11687.9|11683.9|10287
1749074400000|2025-06-04 22:00:00|11681.7|11677.7|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|553
1749078000000|2025-06-04 23:00:00|11687.9|11683.9|11697.3|11693.3|11698.9|11694.9|11681.7|11677.7|594
1749081600000|2025-06-05 00:00:00|11694.2|11690.2|11678.6|11674.6|11694.2|11690.2|11675.4|11671.4|2234
1749085200000|2025-06-05 01:00:00|11680.1|11676.1|11675.4|11671.4|11681.7|11677.7|11666.1|11662.1|1265
1749088800000|2025-06-05 02:00:00|11672.3|11668.3|11672.3|11668.3|11678.6|11674.6|11669.2|11665.2|1372
1749092400000|2025-06-05 03:00:00|11669.2|11665.2|11684.8|11680.8|11687.9|11683.9|11656.7|11652.7|3689
1749096000000|2025-06-05 04:00:00|11681.7|11677.7|11681.7|11677.7|11687.9|11683.9|11672.3|11668.3|1467
1749099600000|2025-06-05 05:00:00|11684.8|11680.8|11687.9|11683.9|11692.6|11688.6|11678.6|11674.6|1585
1749103200000|2025-06-05 06:00:00|11691.1|11687.1|11675.4|11671.4|11694.2|11690.2|11666.1|11662.1|4290
1749106800000|2025-06-05 07:00:00|11672.3|11668.3|11666.1|11662.1|11684.8|11680.8|11662.9|11658.9|4552
1749110400000|2025-06-05 08:00:00|11669.2|11665.2|11728.6|11724.6|11728.6|11724.6|11666.1|11662.1|6566
1749114000000|2025-06-05 09:00:00|11727|11723|11731.7|11727.7|11741.1|11737.1|11716.1|11712.1|6726
1749117600000|2025-06-05 10:00:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|4270
1749121200000|2025-06-05 11:00:00|11734.8|11730.8|11756.7|11752.7|11766.1|11762.1|11734.8|11730.8|10227
1749124800000|2025-06-05 12:00:00|11753.6|11749.6|11741.1|11737.1|11787.9|11783.9|11734.8|11730.8|23831
1749128400000|2025-06-05 13:00:00|11744.2|11740.2|11747.3|11743.3|11750.4|11746.4|11716.1|11712.1|22928
1749132000000|2025-06-05 14:00:00|11744.2|11740.2|11700.4|11696.4|11756.7|11752.7|11697.3|11693.3|22996
1749135600000|2025-06-05 15:00:00|11697.3|11693.3|11687.9|11683.9|11700.4|11696.4|11666.1|11662.1|14250
1749139200000|2025-06-05 16:00:00|11684.8|11680.8|11709.8|11705.8|11712.9|11708.9|11678.6|11674.6|13929
1749142800000|2025-06-05 17:00:00|11712.9|11708.9|11684.8|11680.8|11731.7|11727.7|11675.4|11671.4|14144
1749146400000|2025-06-05 18:00:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11675.4|11671.4|9390
1749150000000|2025-06-05 19:00:00|11694.2|11690.2|11691.1|11687.1|11697.3|11693.3|11681.7|11677.7|13635
1749153600000|2025-06-05 20:00:00|11687.9|11683.9|11697.3|11693.3|11697.3|11693.3|11681.7|11677.7|12170
1749160800000|2025-06-05 22:00:00|11694.2|11690.2|11681.7|11677.7|11694.2|11690.2|11675.4|11671.4|1002
1749164400000|2025-06-05 23:00:00|11678.6|11674.6|11687.9|11683.9|11687.9|11683.9|11675.4|11671.4|716
1749168000000|2025-06-06 00:00:00|11684.8|11680.8|11691.1|11687.1|11697.3|11693.3|11684.8|11680.8|1026
1749171600000|2025-06-06 01:00:00|11687.9|11683.9|11703.6|11699.6|11706.7|11702.7|11684.8|11680.8|1112
1749175200000|2025-06-06 02:00:00|11700.4|11696.4|11691.1|11687.1|11700.4|11696.4|11687.9|11683.9|933
1749178800000|2025-06-06 03:00:00|11689.5|11685.5|11697.3|11693.3|11700.4|11696.4|11687.9|11683.9|687
1749182400000|2025-06-06 04:00:00|11695.8|11691.8|11687.9|11683.9|11695.8|11691.8|11687.9|11683.9|332
1749186000000|2025-06-06 05:00:00|11684.8|11680.8|11687.9|11683.9|11697.3|11693.3|11684.8|11680.8|878
1749189600000|2025-06-06 06:00:00|11684.8|11680.8|11687.9|11683.9|11694.2|11690.2|11678.6|11674.6|1906
1749193200000|2025-06-06 07:00:00|11684.8|11680.8|11712.9|11708.9|11722.3|11718.3|11684.8|11680.8|5004
1749196800000|2025-06-06 08:00:00|11709.8|11705.8|11722.3|11718.3|11728.6|11724.6|11709.8|11705.8|5573
1749200400000|2025-06-06 09:00:00|11725.4|11721.4|11719.2|11715.2|11731.7|11727.7|11716.1|11712.1|4066
1749204000000|2025-06-06 10:00:00|11722.3|11718.3|11712.9|11708.9|11722.3|11718.3|11700.4|11696.4|4450
1749207600000|2025-06-06 11:00:00|11716.1|11712.1|11703.6|11699.6|11725.4|11721.4|11697.3|11693.3|6225
1749211200000|2025-06-06 12:00:00|11706.7|11702.7|11578.6|11574.6|11708.3|11704.3|11575.4|11571.4|33241
1749214800000|2025-06-06 13:00:00|11575.4|11571.4|11584.8|11580.8|11603.6|11599.6|11562.9|11558.9|27149
1749218400000|2025-06-06 14:00:00|11587.9|11583.9|11591.1|11587.1|11619.2|11615.2|11578.6|11574.6|17402
1749222000000|2025-06-06 15:00:00|11589.5|11585.5|11578.6|11574.6|11594.2|11590.2|11569.2|11565.2|15752
1749225600000|2025-06-06 16:00:00|11581.7|11577.7|11556.7|11552.7|11584.8|11580.8|11556.7|11552.7|11970
1749229200000|2025-06-06 17:00:00|11553.6|11549.6|11559.8|11555.8|11569.2|11565.2|11553.6|11549.6|6682
1749232800000|2025-06-06 18:00:00|11556.7|11552.7|11544.2|11540.2|11559.8|11555.8|11541.1|11537.1|13273
1749236400000|2025-06-06 19:00:00|11547.3|11543.3|11541.1|11537.1|11550.4|11546.4|11531.7|11527.7|12820
1749240000000|2025-06-06 20:00:00|11537.9|11533.9|11528.6|11524.6|11541.1|11537.1|11528.6|11524.6|6433
1749420000000|2025-06-08 22:00:00|11539.5|11535.5|11500.4|11496.4|11539.5|11535.5|11500.4|11496.4|1382
1749423600000|2025-06-08 23:00:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11494.2|11490.2|1338
1749427200000|2025-06-09 00:00:00|11506.7|11502.7|11525.4|11521.4|11528.6|11524.6|11503.6|11499.6|2214
1749430800000|2025-06-09 01:00:00|11528.6|11524.6|11522.3|11518.3|11534.8|11530.8|11522.3|11518.3|1459
1749434400000|2025-06-09 02:00:00|11525.4|11521.4|11525.4|11521.4|11531.7|11527.7|11522.3|11518.3|860
1749438000000|2025-06-09 03:00:00|11528.6|11524.6|11537.9|11533.9|11537.9|11533.9|11522.3|11518.3|1058
1749441600000|2025-06-09 04:00:00|11536.4|11532.4|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|913
1749445200000|2025-06-09 05:00:00|11528.6|11524.6|11527|11523|11531.7|11527.7|11522.3|11518.3|1085
1749448800000|2025-06-09 06:00:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11519.2|11515.2|2161
1749452400000|2025-06-09 07:00:00|11525.4|11521.4|11553.6|11549.6|11553.6|11549.6|11512.9|11508.9|3872
1749456000000|2025-06-09 08:00:00|11556.7|11552.7|11569.2|11565.2|11575.4|11571.4|11550.4|11546.4|6770
1749459600000|2025-06-09 09:00:00|11566.1|11562.1|11566.1|11562.1|11581.7|11577.7|11562.9|11558.9|3711
1749463200000|2025-06-09 10:00:00|11562.9|11558.9|11550.4|11546.4|11569.2|11565.2|11550.4|11546.4|1524
1749466800000|2025-06-09 11:00:00|11553.6|11549.6|11525.4|11521.4|11553.6|11549.6|11512.9|11508.9|5105
1749470400000|2025-06-09 12:00:00|11528.6|11524.6|11491.1|11487.1|11534.8|11530.8|11491.1|11487.1|11550
1749474000000|2025-06-09 13:00:00|11494.2|11490.2|11525.4|11521.4|11528.6|11524.6|11491.1|11487.1|13322
1749477600000|2025-06-09 14:00:00|11522.3|11518.3|11522.3|11518.3|11544.2|11540.2|11494.2|11490.2|11434
1749481200000|2025-06-09 15:00:00|11525.4|11521.4|11550.4|11546.4|11559.8|11555.8|11525.4|11521.4|9976
1749484800000|2025-06-09 16:00:00|11547.3|11543.3|11562.9|11558.9|11569.2|11565.2|11547.3|11543.3|6129
1749488400000|2025-06-09 17:00:00|11561.4|11557.4|11569.2|11565.2|11572.3|11568.3|11556.7|11552.7|5534
1749492000000|2025-06-09 18:00:00|11566.1|11562.1|11556.7|11552.7|11578.6|11574.6|11556.7|11552.7|7888
1749495600000|2025-06-09 19:00:00|11558.3|11554.3|11553.6|11549.6|11559.8|11555.8|11550.4|11546.4|7729
1749499200000|2025-06-09 20:00:00|11550.4|11546.4|11578.6|11574.6|11581.7|11577.7|11550.4|11546.4|7537
1749506400000|2025-06-09 22:00:00|11580.1|11576.1|11581.7|11577.7|11591.1|11587.1|11578.6|11574.6|348
1749510000000|2025-06-09 23:00:00|11578.6|11574.6|11581.7|11577.7|11584.8|11580.8|11575.4|11571.4|991
1749513600000|2025-06-10 00:00:00|11578.6|11574.6|11581.7|11577.7|11584.8|11580.8|11572.3|11568.3|1187
1749517200000|2025-06-10 01:00:00|11578.6|11574.6|11562.9|11558.9|11578.6|11574.6|11562.9|11558.9|1115
1749520800000|2025-06-10 02:00:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11559.8|11555.8|803
1749524400000|2025-06-10 03:00:00|11566.1|11562.1|11578.6|11574.6|11578.6|11574.6|11566.1|11562.1|714
1749528000000|2025-06-10 04:00:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11569.2|11565.2|641
1749531600000|2025-06-10 05:00:00|11578.6|11574.6|11600.4|11596.4|11603.6|11599.6|11575.4|11571.4|2265
1749535200000|2025-06-10 06:00:00|11603.6|11599.6|11612.9|11608.9|11612.9|11608.9|11597.3|11593.3|3212
1749538800000|2025-06-10 07:00:00|11616.1|11612.1|11625.4|11621.4|11634.8|11630.8|11609.8|11605.8|4538
1749542400000|2025-06-10 08:00:00|11622.3|11618.3|11637.9|11633.9|11637.9|11633.9|11619.2|11615.2|2914
1749546000000|2025-06-10 09:00:00|11634.8|11630.8|11622.3|11618.3|11637.9|11633.9|11620.8|11616.8|3652
1749549600000|2025-06-10 10:00:00|11619.2|11615.2|11634.8|11630.8|11637.9|11633.9|11616.1|11612.1|4477
1749553200000|2025-06-10 11:00:00|11637.9|11633.9|11628.6|11624.6|11650.4|11646.4|11628.6|11624.6|7479
1749556800000|2025-06-10 12:00:00|11631.7|11627.7|11641.1|11637.1|11656.7|11652.7|11628.6|11624.6|9519
1749560400000|2025-06-10 13:00:00|11637.9|11633.9|11650.4|11646.4|11650.4|11646.4|11631.7|11627.7|8711
1749564000000|2025-06-10 14:00:00|11647.3|11643.3|11594.2|11590.2|11647.3|11643.3|11581.7|11577.7|13804
1749567600000|2025-06-10 15:00:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11559.8|11555.8|13431
1749571200000|2025-06-10 16:00:00|11587.9|11583.9|11581.7|11577.7|11594.2|11590.2|11575.4|11571.4|6213
1749574800000|2025-06-10 17:00:00|11578.6|11574.6|11591.1|11587.1|11594.2|11590.2|11572.3|11568.3|7966
1749578400000|2025-06-10 18:00:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11581.7|11577.7|7045
1749582000000|2025-06-10 19:00:00|11591.1|11587.1|11609.8|11605.8|11609.8|11605.8|11581.7|11577.7|12907
1749585600000|2025-06-10 20:00:00|11606.7|11602.7|11603.6|11599.6|11609.8|11605.8|11594.2|11590.2|11738
1749592800000|2025-06-10 22:00:00|11597.3|11593.3|11597.3|11593.3|11609.8|11605.8|11597.3|11593.3|559
1749596400000|2025-06-10 23:00:00|11594.2|11590.2|11606.7|11602.7|11608.3|11604.3|11584.8|11580.8|906
1749600000000|2025-06-11 00:00:00|11609.8|11605.8|11612.9|11608.9|11622.3|11618.3|11603.6|11599.6|1546
1749603600000|2025-06-11 01:00:00|11609.8|11605.8|11619.2|11615.2|11622.3|11618.3|11609.8|11605.8|1320
1749607200000|2025-06-11 02:00:00|11617.6|11613.6|11616.1|11612.1|11622.3|11618.3|11612.9|11608.9|605
1749610800000|2025-06-11 03:00:00|11619.2|11615.2|11609.8|11605.8|11619.2|11615.2|11609.8|11605.8|1089
1749614400000|2025-06-11 04:00:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11597.3|11593.3|856
1749618000000|2025-06-11 05:00:00|11597.3|11593.3|11591.1|11587.1|11600.4|11596.4|11584.8|11580.8|921
1749621600000|2025-06-11 06:00:00|11587.9|11583.9|11569.2|11565.2|11591.1|11587.1|11562.9|11558.9|2652
1749625200000|2025-06-11 07:00:00|11566.1|11562.1|11566.1|11562.1|11572.3|11568.3|11559.8|11555.8|3340
1749628800000|2025-06-11 08:00:00|11562.9|11558.9|11566.1|11562.1|11578.6|11574.6|11556.7|11552.7|3039
1749632400000|2025-06-11 09:00:00|11562.9|11558.9|11548.9|11544.9|11570.8|11566.8|11537.9|11533.9|4922
1749636000000|2025-06-11 10:00:00|11547.3|11543.3|11534.8|11530.8|11548.9|11544.9|11531.7|11527.7|4838
1749639600000|2025-06-11 11:00:00|11531.7|11527.7|11547.3|11543.3|11556.7|11552.7|11531.7|11527.7|5571
1749643200000|2025-06-11 12:00:00|11550.4|11546.4|11625.4|11621.4|11659.8|11655.8|11534.8|11530.8|31094
1749646800000|2025-06-11 13:00:00|11628.6|11624.6|11609.8|11605.8|11650.4|11646.4|11597.3|11593.3|22318
1749650400000|2025-06-11 14:00:00|11608.3|11604.3|11619.2|11615.2|11631.7|11627.7|11584.8|11580.8|15612
1749654000000|2025-06-11 15:00:00|11617.6|11613.6|11628.6|11624.6|11628.6|11624.6|11597.3|11593.3|11362
1749657600000|2025-06-11 16:00:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11619.2|11615.2|10888
1749661200000|2025-06-11 17:00:00|11634.8|11630.8|11653.6|11649.6|11678.6|11674.6|11627|11623|21470
1749664800000|2025-06-11 18:00:00|11656.7|11652.7|11647.3|11643.3|11672.3|11668.3|11641.1|11637.1|12644
1749668400000|2025-06-11 19:00:00|11650.4|11646.4|11644.2|11640.2|11653.6|11649.6|11634.8|11630.8|12583
1749672000000|2025-06-11 20:00:00|11647.3|11643.3|11628.6|11624.6|11650.4|11646.4|11628.6|11624.6|10755
1749679200000|2025-06-11 22:00:00|11631.7|11627.7|11644.2|11640.2|11647.3|11643.3|11631.7|11627.7|1115
1749682800000|2025-06-11 23:00:00|11641.1|11637.1|11644.2|11640.2|11647.3|11643.3|11634.8|11630.8|928
1749686400000|2025-06-12 00:00:00|11641.1|11637.1|11666.1|11662.1|11667.6|11663.6|11641.1|11637.1|2084
1749690000000|2025-06-12 01:00:00|11662.9|11658.9|11672.3|11668.3|11675.4|11671.4|11659.8|11655.8|1954
1749693600000|2025-06-12 02:00:00|11669.2|11665.2|11675.4|11671.4|11675.4|11671.4|11666.1|11662.1|1406
1749697200000|2025-06-12 03:00:00|11672.3|11668.3|11662.9|11658.9|11675.4|11671.4|11650.4|11646.4|1876
1749700800000|2025-06-12 04:00:00|11666.1|11662.1|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|847
1749704400000|2025-06-12 05:00:00|11659.8|11655.8|11650.4|11646.4|11666.1|11662.1|11648.9|11644.9|1290
1749708000000|2025-06-12 06:00:00|11652|11648|11673.9|11669.9|11681.7|11677.7|11631.7|11627.7|3968
1749711600000|2025-06-12 07:00:00|11672.3|11668.3|11666.1|11662.1|11678.6|11674.6|11647.3|11643.3|5515
1749715200000|2025-06-12 08:00:00|11664.5|11660.5|11666.1|11662.1|11675.4|11671.4|11650.4|11646.4|4366
1749718800000|2025-06-12 09:00:00|11669.2|11665.2|11694.2|11690.2|11708.3|11704.3|11666.1|11662.1|6079
1749722400000|2025-06-12 10:00:00|11697.3|11693.3|11716.1|11712.1|11719.2|11715.2|11694.2|11690.2|5671
1749726000000|2025-06-12 11:00:00|11719.2|11715.2|11737.9|11733.9|11741.1|11737.1|11709.8|11705.8|9416
1749729600000|2025-06-12 12:00:00|11734.8|11730.8|11766.1|11762.1|11769.2|11765.2|11728.6|11724.6|25260
1749733200000|2025-06-12 13:00:00|11769.2|11765.2|11712.9|11708.9|11775.4|11771.4|11709.8|11705.8|23520
1749736800000|2025-06-12 14:00:00|11716.1|11712.1|11716.1|11712.1|11728.6|11724.6|11703.6|11699.6|14596
1749740400000|2025-06-12 15:00:00|11714.5|11710.5|11737.9|11733.9|11741.1|11737.1|11706.7|11702.7|15938
1749744000000|2025-06-12 16:00:00|11734.8|11730.8|11744.2|11740.2|11756.7|11752.7|11731.7|11727.7|19849
1749747600000|2025-06-12 17:00:00|11741.1|11737.1|11778.6|11774.6|11784.8|11780.8|11737.9|11733.9|23024
1749751200000|2025-06-12 18:00:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11753.6|11749.6|10311
1749754800000|2025-06-12 19:00:00|11772.3|11768.3|11781.7|11777.7|11784.8|11780.8|11766.1|11762.1|12436
1749758400000|2025-06-12 20:00:00|11784.8|11780.8|11770.8|11766.8|11794.2|11790.2|11759.8|11755.8|11236
1749765600000|2025-06-12 22:00:00|11766.1|11762.1|11766.1|11762.1|11784.8|11780.8|11762.9|11758.9|1165
1749769200000|2025-06-12 23:00:00|11767.6|11763.6|11837.9|11833.9|11841.1|11837.1|11766.1|11762.1|2008
1749772800000|2025-06-13 00:00:00|11834.8|11830.8|11828.6|11824.6|11850.4|11846.4|11803.6|11799.6|9934
1749776400000|2025-06-13 01:00:00|11825.4|11821.4|11809.8|11805.8|11828.6|11824.6|11794.2|11790.2|4149
1749780000000|2025-06-13 02:00:00|11811.4|11807.4|11822.3|11818.3|11837.9|11833.9|11809.8|11805.8|2579
1749783600000|2025-06-13 03:00:00|11820.8|11816.8|11797.3|11793.3|11822.3|11818.3|11794.2|11790.2|1765
1749787200000|2025-06-13 04:00:00|11798.9|11794.9|11797.3|11793.3|11803.6|11799.6|11784.8|11780.8|1924
1749790800000|2025-06-13 05:00:00|11800.4|11796.4|11822.3|11818.3|11828.6|11824.6|11797.3|11793.3|2071
1749794400000|2025-06-13 06:00:00|11825.4|11821.4|11812.9|11808.9|11837.9|11833.9|11803.6|11799.6|3735
1749798000000|2025-06-13 07:00:00|11816.1|11812.1|11772.3|11768.3|11816.1|11812.1|11762.9|11758.9|6166
1749801600000|2025-06-13 08:00:00|11769.2|11765.2|11784.8|11780.8|11794.2|11790.2|11756.7|11752.7|4009
1749805200000|2025-06-13 09:00:00|11783.3|11779.3|11775.4|11771.4|11791.1|11787.1|11766.1|11762.1|3702
1749808800000|2025-06-13 10:00:00|11772.3|11768.3|11744.2|11740.2|11775.4|11771.4|11737.9|11733.9|5238
1749812400000|2025-06-13 11:00:00|11747.3|11743.3|11775.4|11771.4|11775.4|11771.4|11731.7|11727.7|8262
1749816000000|2025-06-13 12:00:00|11772.3|11768.3|11750.4|11746.4|11806.7|11802.7|11744.2|11740.2|13549
1749819600000|2025-06-13 13:00:00|11753.6|11749.6|11731.7|11727.7|11753.6|11749.6|11709.8|11705.8|20772
1749823200000|2025-06-13 14:00:00|11730.1|11726.1|11691.1|11687.1|11734.8|11730.8|11666.1|11662.1|22603
1749826800000|2025-06-13 15:00:00|11694.2|11690.2|11659.8|11655.8|11694.2|11690.2|11644.2|11640.2|13384
1749830400000|2025-06-13 16:00:00|11662.9|11658.9|11622.3|11618.3|11666.1|11662.1|11622.3|11618.3|11046
1749834000000|2025-06-13 17:00:00|11623.9|11619.9|11606.7|11602.7|11625.4|11621.4|11597.3|11593.3|13588
1749837600000|2025-06-13 18:00:00|11609.8|11605.8|11641.1|11637.1|11653.6|11649.6|11606.7|11602.7|17889
1749841200000|2025-06-13 19:00:00|11642.6|11638.6|11659.8|11655.8|11666.1|11662.1|11641.1|11637.1|9444
1749844800000|2025-06-13 20:00:00|11662.9|11658.9|11675.4|11671.4|11675.4|11671.4|11656.7|11652.7|8335
1750024800000|2025-06-15 22:00:00|11675.4|11671.4|11637.9|11633.9|11675.4|11671.4|11619.2|11615.2|2079
1750028400000|2025-06-15 23:00:00|11641.1|11637.1|11637.9|11633.9|11647.3|11643.3|11631.7|11627.7|818
1750032000000|2025-06-16 00:00:00|11641.1|11637.1|11659.8|11655.8|11659.8|11655.8|11634.8|11630.8|1094
1750035600000|2025-06-16 01:00:00|11662.9|11658.9|11655.1|11651.1|11675.4|11671.4|11653.6|11649.6|1668
1750039200000|2025-06-16 02:00:00|11656.7|11652.7|11644.2|11640.2|11656.7|11652.7|11637.9|11633.9|1097
1750042800000|2025-06-16 03:00:00|11641.1|11637.1|11631.7|11627.7|11647.3|11643.3|11622.3|11618.3|1501
1750046400000|2025-06-16 04:00:00|11628.6|11624.6|11631.7|11627.7|11644.2|11640.2|11625.4|11621.4|1195
1750050000000|2025-06-16 05:00:00|11634.8|11630.8|11625.4|11621.4|11634.8|11630.8|11619.2|11615.2|1102
1750053600000|2025-06-16 06:00:00|11622.3|11618.3|11600.4|11596.4|11628.6|11624.6|11597.3|11593.3|2764
1750057200000|2025-06-16 07:00:00|11597.3|11593.3|11591.1|11587.1|11608.3|11604.3|11572.3|11568.3|4966
1750060800000|2025-06-16 08:00:00|11587.9|11583.9|11612.9|11608.9|11616.1|11612.1|11584.8|11580.8|3338
1750064400000|2025-06-16 09:00:00|11609.8|11605.8|11625.4|11621.4|11628.6|11624.6|11606.7|11602.7|2058
1750068000000|2025-06-16 10:00:00|11622.3|11618.3|11637.9|11633.9|11637.9|11633.9|11616.1|11612.1|1595
1750071600000|2025-06-16 11:00:00|11641.1|11637.1|11600.4|11596.4|11644.2|11640.2|11591.1|11587.1|3449
1750075200000|2025-06-16 12:00:00|11603.6|11599.6|11634.8|11630.8|11637.9|11633.9|11587.9|11583.9|8261
1750078800000|2025-06-16 13:00:00|11631.7|11627.7|11659.8|11655.8|11662.9|11658.9|11603.6|11599.6|12753
1750082400000|2025-06-16 14:00:00|11662.9|11658.9|11644.2|11640.2|11678.6|11674.6|11637.9|11633.9|13305
1750086000000|2025-06-16 15:00:00|11647.3|11643.3|11650.4|11646.4|11659.8|11655.8|11628.6|11624.6|7220
1750089600000|2025-06-16 16:00:00|11652|11648|11631.7|11627.7|11666.1|11662.1|11625.4|11621.4|7683
1750093200000|2025-06-16 17:00:00|11628.6|11624.6|11584.8|11580.8|11637.9|11633.9|11578.6|11574.6|7344
1750096800000|2025-06-16 18:00:00|11583.3|11579.3|11566.1|11562.1|11584.8|11580.8|11562.9|11558.9|9641
1750100400000|2025-06-16 19:00:00|11567.6|11563.6|11553.6|11549.6|11569.2|11565.2|11550.4|11546.4|10537
1750104000000|2025-06-16 20:00:00|11556.7|11552.7|11566.1|11562.1|11569.2|11565.2|11553.6|11549.6|9523
1750111200000|2025-06-16 22:00:00|11567.6|11563.6|11569.2|11565.2|11578.6|11574.6|11562.9|11558.9|814
1750114800000|2025-06-16 23:00:00|11566.1|11562.1|11578.6|11574.6|11578.6|11574.6|11562.9|11558.9|1223
1750118400000|2025-06-17 00:00:00|11575.4|11571.4|11581.7|11577.7|11594.2|11590.2|11572.3|11568.3|2098
1750122000000|2025-06-17 01:00:00|11575.4|11571.4|11591.1|11587.1|11597.3|11593.3|11575.4|11571.4|2205
1750125600000|2025-06-17 02:00:00|11594.2|11590.2|11578.6|11574.6|11600.4|11596.4|11575.4|11571.4|1525
1750129200000|2025-06-17 03:00:00|11581.7|11577.7|11587.9|11583.9|11591.1|11587.1|11578.6|11574.6|1051
1750132800000|2025-06-17 04:00:00|11584.8|11580.8|11575.4|11571.4|11587.9|11583.9|11572.3|11568.3|1039
1750136400000|2025-06-17 05:00:00|11573.9|11569.9|11572.3|11568.3|11578.6|11574.6|11569.2|11565.2|1039
1750140000000|2025-06-17 06:00:00|11569.2|11565.2|11581.7|11577.7|11591.1|11587.1|11566.1|11562.1|2671
1750143600000|2025-06-17 07:00:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11559.8|11555.8|5056
1750147200000|2025-06-17 08:00:00|11587.9|11583.9|11587.9|11583.9|11594.2|11590.2|11566.1|11562.1|3065
1750150800000|2025-06-17 09:00:00|11584.8|11580.8|11600.4|11596.4|11602|11598|11581.7|11577.7|2384
1750154400000|2025-06-17 10:00:00|11603.6|11599.6|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|3018
1750158000000|2025-06-17 11:00:00|11609.8|11605.8|11622.3|11618.3|11634.8|11630.8|11603.6|11599.6|4162
1750161600000|2025-06-17 12:00:00|11623.9|11619.9|11619.2|11615.2|11677|11673|11616.1|11612.1|16149
1750165200000|2025-06-17 13:00:00|11622.3|11618.3|11606.7|11602.7|11634.8|11630.8|11600.4|11596.4|11569
1750168800000|2025-06-17 14:00:00|11609.8|11605.8|11619.2|11615.2|11625.4|11621.4|11591.1|11587.1|13488
1750172400000|2025-06-17 15:00:00|11622.3|11618.3|11647.3|11643.3|11647.3|11643.3|11619.2|11615.2|10183
1750176000000|2025-06-17 16:00:00|11648.9|11644.9|11662.9|11658.9|11669.2|11665.2|11647.3|11643.3|11013
1750179600000|2025-06-17 17:00:00|11659.8|11655.8|11691.1|11687.1|11694.2|11690.2|11659.8|11655.8|13196
1750183200000|2025-06-17 18:00:00|11687.9|11683.9|11694.2|11690.2|11712.9|11708.9|11678.6|11674.6|10291
1750186800000|2025-06-17 19:00:00|11692.6|11688.6|11694.2|11690.2|11703.6|11699.6|11687.9|11683.9|9449
1750190400000|2025-06-17 20:00:00|11691.1|11687.1|11687.9|11683.9|11697.3|11693.3|11681.7|11677.7|9665
1750197600000|2025-06-17 22:00:00|11686.4|11682.4|11684.8|11680.8|11697.3|11693.3|11678.6|11674.6|460
1750201200000|2025-06-17 23:00:00|11686.4|11682.4|11684.8|11680.8|11691.1|11687.1|11678.6|11674.6|514
1750204800000|2025-06-18 00:00:00|11681.7|11677.7|11678.6|11674.6|11712.9|11708.9|11669.2|11665.2|2524
1750208400000|2025-06-18 01:00:00|11681.7|11677.7|11675.4|11671.4|11684.8|11680.8|11666.1|11662.1|1358
1750212000000|2025-06-18 02:00:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11669.2|11665.2|756
1750215600000|2025-06-18 03:00:00|11673.9|11669.9|11666.1|11662.1|11675.4|11671.4|11662.9|11658.9|576
1750219200000|2025-06-18 04:00:00|11669.2|11665.2|11659.8|11655.8|11672.3|11668.3|11659.8|11655.8|561
1750222800000|2025-06-18 05:00:00|11662.9|11658.9|11659.8|11655.8|11666.1|11662.1|11652|11648|1118
1750226400000|2025-06-18 06:00:00|11656.7|11652.7|11656.7|11652.7|11662.9|11658.9|11647.3|11643.3|1925
1750230000000|2025-06-18 07:00:00|11653.6|11649.6|11672.3|11668.3|11675.4|11671.4|11644.2|11640.2|3568
1750233600000|2025-06-18 08:00:00|11675.4|11671.4|11706.7|11702.7|11706.7|11702.7|11662.9|11658.9|4875
1750237200000|2025-06-18 09:00:00|11703.6|11699.6|11716.1|11712.1|11719.2|11715.2|11687.9|11683.9|3806
1750240800000|2025-06-18 10:00:00|11712.9|11708.9|11725.4|11721.4|11728.6|11724.6|11703.6|11699.6|3016
1750244400000|2025-06-18 11:00:00|11722.3|11718.3|11728.6|11724.6|11737.9|11733.9|11716.1|11712.1|4241
1750248000000|2025-06-18 12:00:00|11725.4|11721.4|11712.9|11708.9|11753.6|11749.6|11700.4|11696.4|9069
1750251600000|2025-06-18 13:00:00|11709.8|11705.8|11737.9|11733.9|11753.6|11749.6|11706.7|11702.7|7619
1750255200000|2025-06-18 14:00:00|11734.8|11730.8|11759.8|11755.8|11762.9|11758.9|11716.1|11712.1|11889
1750258800000|2025-06-18 15:00:00|11756.7|11752.7|11762.9|11758.9|11766.1|11762.1|11753.6|11749.6|9850
1750262400000|2025-06-18 16:00:00|11759.8|11755.8|11741.1|11737.1|11759.8|11755.8|11741.1|11737.1|7746
1750266000000|2025-06-18 17:00:00|11744.2|11740.2|11725.4|11721.4|11747.3|11743.3|11719.2|11715.2|9093
1750269600000|2025-06-18 18:00:00|11727|11723|11681.7|11677.7|11759.8|11755.8|11678.6|11674.6|15119
1750273200000|2025-06-18 19:00:00|11678.6|11674.6|11706.7|11702.7|11709.8|11705.8|11666.1|11662.1|12329
1750276800000|2025-06-18 20:00:00|11703.6|11699.6|11689.5|11685.5|11703.6|11699.6|11683.3|11679.3|7152
1750284000000|2025-06-18 22:00:00|11684.8|11680.8|11684.8|11680.8|11694.2|11690.2|11678.6|11674.6|379
1750287600000|2025-06-18 23:00:00|11687.9|11683.9|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|344
1750291200000|2025-06-19 00:00:00|11687.9|11683.9|11687.9|11683.9|11695.8|11691.8|11684.8|11680.8|561
1750294800000|2025-06-19 01:00:00|11691.1|11687.1|11694.2|11690.2|11712.9|11708.9|11691.1|11687.1|762
1750298400000|2025-06-19 02:00:00|11697.3|11693.3|11684.8|11680.8|11697.3|11693.3|11681.7|11677.7|484
1750302000000|2025-06-19 03:00:00|11681.7|11677.7|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|485
1750305600000|2025-06-19 04:00:00|11689.5|11685.5|11697.3|11693.3|11700.4|11696.4|11687.9|11683.9|224
1750309200000|2025-06-19 05:00:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|550
1750312800000|2025-06-19 06:00:00|11695.8|11691.8|11658.3|11654.3|11697.3|11693.3|11655.1|11651.1|1243
1750316400000|2025-06-19 07:00:00|11656.7|11652.7|11647.3|11643.3|11656.7|11652.7|11622.3|11618.3|2888
1750320000000|2025-06-19 08:00:00|11644.2|11640.2|11653.6|11649.6|11653.6|11649.6|11641.1|11637.1|1173
1750323600000|2025-06-19 09:00:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11641.1|11637.1|974
1750327200000|2025-06-19 10:00:00|11658.3|11654.3|11653.6|11649.6|11662.9|11658.9|11647.3|11643.3|659
1750330800000|2025-06-19 11:00:00|11656.7|11652.7|11647.3|11643.3|11656.7|11652.7|11637.9|11633.9|1438
1750334400000|2025-06-19 12:00:00|11644.2|11640.2|11681.7|11677.7|11683.3|11679.3|11644.2|11640.2|1347
1750338000000|2025-06-19 13:00:00|11684.8|11680.8|11700.4|11696.4|11706.7|11702.7|11678.6|11674.6|1861
1750341600000|2025-06-19 14:00:00|11697.3|11693.3|11687.9|11683.9|11703.6|11699.6|11684.8|11680.8|1086
1750345200000|2025-06-19 15:00:00|11684.8|11680.8|11691.1|11687.1|11697.3|11693.3|11684.8|11680.8|2285
1750348800000|2025-06-19 16:00:00|11687.9|11683.9|11689.5|11685.5|11691.1|11687.1|11681.7|11677.7|921
1750370400000|2025-06-19 22:00:00|11691.1|11687.1|11689.5|11685.5|11694.2|11690.2|11678.6|11674.6|334
1750374000000|2025-06-19 23:00:00|11687.9|11683.9|11697.3|11693.3|11706.7|11702.7|11687.9|11683.9|639
1750377600000|2025-06-20 00:00:00|11698.9|11694.9|11675.4|11671.4|11703.6|11699.6|11672.3|11668.3|1406
1750381200000|2025-06-20 01:00:00|11678.6|11674.6|11672.3|11668.3|11691.1|11687.1|11666.1|11662.1|1536
1750384800000|2025-06-20 02:00:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|752
1750388400000|2025-06-20 03:00:00|11673.9|11669.9|11681.7|11677.7|11684.8|11680.8|11672.3|11668.3|670
1750392000000|2025-06-20 04:00:00|11684.8|11680.8|11675.4|11671.4|11684.8|11680.8|11669.2|11665.2|1146
1750395600000|2025-06-20 05:00:00|11672.3|11668.3|11691.1|11687.1|11694.2|11690.2|11669.2|11665.2|1662
1750399200000|2025-06-20 06:00:00|11694.2|11690.2|11719.2|11715.2|11734.8|11730.8|11694.2|11690.2|2504
1750402800000|2025-06-20 07:00:00|11722.3|11718.3|11694.2|11690.2|11734.8|11730.8|11687.9|11683.9|3194
1750406400000|2025-06-20 08:00:00|11697.3|11693.3|11675.4|11671.4|11706.7|11702.7|11666.1|11662.1|3991
1750410000000|2025-06-20 09:00:00|11672.3|11668.3|11684.8|11680.8|11687.9|11683.9|11666.1|11662.1|2560
1750413600000|2025-06-20 10:00:00|11687.9|11683.9|11631.7|11627.7|11687.9|11683.9|11631.7|11627.7|5784
1750417200000|2025-06-20 11:00:00|11628.6|11624.6|11606.7|11602.7|11641.1|11637.1|11606.7|11602.7|5513
1750420800000|2025-06-20 12:00:00|11609.8|11605.8|11609.8|11605.8|11628.6|11624.6|11591.1|11587.1|12487
1750424400000|2025-06-20 13:00:00|11612.9|11608.9|11628.6|11624.6|11647.3|11643.3|11612.9|11608.9|10088
1750428000000|2025-06-20 14:00:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11609.8|11605.8|6453
1750431600000|2025-06-20 15:00:00|11634.8|11630.8|11659.8|11655.8|11678.6|11674.6|11631.7|11627.7|7645
1750435200000|2025-06-20 16:00:00|11656.7|11652.7|11694.2|11690.2|11700.4|11696.4|11656.7|11652.7|8883
1750438800000|2025-06-20 17:00:00|11691.1|11687.1|11697.3|11693.3|11722.3|11718.3|11687.9|11683.9|6315
1750442400000|2025-06-20 18:00:00|11700.4|11696.4|11694.2|11690.2|11706.7|11702.7|11691.1|11687.1|3475
1750446000000|2025-06-20 19:00:00|11691.1|11687.1|11678.6|11674.6|11694.2|11690.2|11672.3|11668.3|5844
1750449600000|2025-06-20 20:00:00|11681.7|11677.7|11687.9|11683.9|11697.3|11693.3|11681.7|11677.7|3495
1750629600000|2025-06-22 22:00:00|11712.9|11708.9|11703.6|11699.6|11719.2|11715.2|11686.4|11682.4|1897
1750633200000|2025-06-22 23:00:00|11700.4|11696.4|11697.3|11693.3|11709.8|11705.8|11694.2|11690.2|643
1750636800000|2025-06-23 00:00:00|11698.9|11694.9|11650.4|11646.4|11709.8|11705.8|11650.4|11646.4|3105
1750640400000|2025-06-23 01:00:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11637.9|11633.9|2061
1750644000000|2025-06-23 02:00:00|11652|11648|11653.6|11649.6|11662.9|11658.9|11650.4|11646.4|505
1750647600000|2025-06-23 03:00:00|11656.7|11652.7|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|590
1750651200000|2025-06-23 04:00:00|11655.1|11651.1|11653.6|11649.6|11659.8|11655.8|11650.4|11646.4|513
1750654800000|2025-06-23 05:00:00|11656.7|11652.7|11659.8|11655.8|11669.2|11665.2|11656.7|11652.7|982
1750658400000|2025-06-23 06:00:00|11658.3|11654.3|11647.3|11643.3|11661.4|11657.4|11634.8|11630.8|3285
1750662000000|2025-06-23 07:00:00|11644.2|11640.2|11650.4|11646.4|11659.8|11655.8|11630.1|11626.1|4986
1750665600000|2025-06-23 08:00:00|11653.6|11649.6|11653.6|11649.6|11659.8|11655.8|11642.6|11638.6|2419
1750669200000|2025-06-23 09:00:00|11650.4|11646.4|11662.9|11658.9|11681.7|11677.7|11644.2|11640.2|2508
1750672800000|2025-06-23 10:00:00|11666.1|11662.1|11659.8|11655.8|11672.3|11668.3|11650.4|11646.4|2734
1750676400000|2025-06-23 11:00:00|11662.9|11658.9|11706.7|11702.7|11709.8|11705.8|11644.2|11640.2|4255
1750680000000|2025-06-23 12:00:00|11709.8|11705.8|11744.2|11740.2|11753.6|11749.6|11697.3|11693.3|11572
1750683600000|2025-06-23 13:00:00|11741.1|11737.1|11744.2|11740.2|11753.6|11749.6|11719.2|11715.2|15278
1750687200000|2025-06-23 14:00:00|11741.1|11737.1|11756.7|11752.7|11787.9|11783.9|11739.5|11735.5|20442
1750690800000|2025-06-23 15:00:00|11753.6|11749.6|11787.9|11783.9|11791.1|11787.1|11750.4|11746.4|8760
1750694400000|2025-06-23 16:00:00|11784.8|11780.8|11797.3|11793.3|11809.8|11805.8|11784.8|11780.8|10584
1750698000000|2025-06-23 17:00:00|11800.4|11796.4|11791.1|11787.1|11800.4|11796.4|11772.3|11768.3|9131
1750701600000|2025-06-23 18:00:00|11787.9|11783.9|11753.6|11749.6|11800.4|11796.4|11753.6|11749.6|13359
1750705200000|2025-06-23 19:00:00|11755.1|11751.1|11722.3|11718.3|11756.7|11752.7|11719.2|11715.2|11708
1750708800000|2025-06-23 20:00:00|11725.4|11721.4|11719.2|11715.2|11731.7|11727.7|11719.2|11715.2|9046
1750716000000|2025-06-23 22:00:00|11725.4|11721.4|11716.1|11712.1|11734.8|11730.8|11709.8|11705.8|1234
1750719600000|2025-06-23 23:00:00|11712.9|11708.9|11709.8|11705.8|11719.2|11715.2|11706.7|11702.7|709
1750723200000|2025-06-24 00:00:00|11712.9|11708.9|11725.4|11721.4|11725.4|11721.4|11700.4|11696.4|1784
1750726800000|2025-06-24 01:00:00|11722.3|11718.3|11712.9|11708.9|11725.4|11721.4|11712.9|11708.9|1092
1750730400000|2025-06-24 02:00:00|11711.4|11707.4|11719.2|11715.2|11719.2|11715.2|11709.8|11705.8|792
1750734000000|2025-06-24 03:00:00|11722.3|11718.3|11725.4|11721.4|11734.8|11730.8|11722.3|11718.3|1325
1750737600000|2025-06-24 04:00:00|11722.3|11718.3|11731.7|11727.7|11734.8|11730.8|11722.3|11718.3|566
1750741200000|2025-06-24 05:00:00|11733.3|11729.3|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|1023
1750744800000|2025-06-24 06:00:00|11739.5|11735.5|11750.4|11746.4|11756.7|11752.7|11731.7|11727.7|2910
1750748400000|2025-06-24 07:00:00|11752|11748|11734.8|11730.8|11753.6|11749.6|11725.4|11721.4|4617
1750752000000|2025-06-24 08:00:00|11731.7|11727.7|11722.3|11718.3|11741.1|11737.1|11719.2|11715.2|4221
1750755600000|2025-06-24 09:00:00|11712.9|11708.9|11697.3|11693.3|11712.9|11708.9|11656.7|11652.7|10104
1750759200000|2025-06-24 10:00:00|11694.2|11690.2|11691.1|11687.1|11703.6|11699.6|11684.8|11680.8|3327
1750762800000|2025-06-24 11:00:00|11694.2|11690.2|11703.6|11699.6|11722.3|11718.3|11684.8|11680.8|6313
1750766400000|2025-06-24 12:00:00|11700.4|11696.4|11678.6|11674.6|11700.4|11696.4|11659.8|11655.8|17834
1750770000000|2025-06-24 13:00:00|11680.1|11676.1|11683.3|11679.3|11709.8|11705.8|11637.9|11633.9|22007
1750773600000|2025-06-24 14:00:00|11687.9|11683.9|11778.6|11774.6|11781.7|11777.7|11678.6|11674.6|22750
1750777200000|2025-06-24 15:00:00|11775.4|11771.4|11781.7|11777.7|11797.3|11793.3|11762.9|11758.9|12690
1750780800000|2025-06-24 16:00:00|11783.3|11779.3|11791.1|11787.1|11806.7|11802.7|11772.3|11768.3|9510
1750784400000|2025-06-24 17:00:00|11792.6|11788.6|11797.3|11793.3|11812.9|11808.9|11778.6|11774.6|8623
1750788000000|2025-06-24 18:00:00|11800.4|11796.4|11806.7|11802.7|11825.4|11821.4|11794.2|11790.2|8554
1750791600000|2025-06-24 19:00:00|11809.8|11805.8|11800.4|11796.4|11819.2|11815.2|11791.1|11787.1|11415
1750795200000|2025-06-24 20:00:00|11797.3|11793.3|11797.3|11793.3|11809.8|11805.8|11784.8|11780.8|8902
1750802400000|2025-06-24 22:00:00|11791.1|11787.1|11800.4|11796.4|11803.6|11799.6|11791.1|11787.1|327
1750806000000|2025-06-24 23:00:00|11802|11798|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|416
1750809600000|2025-06-25 00:00:00|11803.6|11799.6|11787.9|11783.9|11812.9|11808.9|11787.9|11783.9|1257
1750813200000|2025-06-25 01:00:00|11791.1|11787.1|11787.9|11783.9|11797.3|11793.3|11784.8|11780.8|1656
1750816800000|2025-06-25 02:00:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|773
1750820400000|2025-06-25 03:00:00|11787.9|11783.9|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|588
1750824000000|2025-06-25 04:00:00|11794.2|11790.2|11797.3|11793.3|11803.6|11799.6|11791.1|11787.1|987
1750827600000|2025-06-25 05:00:00|11794.2|11790.2|11806.7|11802.7|11812.9|11808.9|11794.2|11790.2|674
1750831200000|2025-06-25 06:00:00|11809.8|11805.8|11809.8|11805.8|11819.2|11815.2|11797.3|11793.3|3017
1750834800000|2025-06-25 07:00:00|11812.9|11808.9|11834.8|11830.8|11837.9|11833.9|11809.8|11805.8|4666
1750838400000|2025-06-25 08:00:00|11836.4|11832.4|11806.7|11802.7|11841.1|11837.1|11800.4|11796.4|2751
1750842000000|2025-06-25 09:00:00|11809.8|11805.8|11797.3|11793.3|11819.2|11815.2|11794.2|11790.2|2465
1750845600000|2025-06-25 10:00:00|11795.8|11791.8|11791.1|11787.1|11809.8|11805.8|11781.7|11777.7|2609
1750849200000|2025-06-25 11:00:00|11789.5|11785.5|11781.7|11777.7|11809.8|11805.8|11780.1|11776.1|3646
1750852800000|2025-06-25 12:00:00|11784.8|11780.8|11762.9|11758.9|11784.8|11780.8|11745.8|11741.8|14210
1750856400000|2025-06-25 13:00:00|11759.8|11755.8|11750.4|11746.4|11759.8|11755.8|11741.1|11737.1|11371
1750860000000|2025-06-25 14:00:00|11747.3|11743.3|11741.1|11737.1|11750.4|11746.4|11716.1|11712.1|13399
1750863600000|2025-06-25 15:00:00|11737.9|11733.9|11756.7|11752.7|11762.9|11758.9|11728.6|11724.6|9238
1750867200000|2025-06-25 16:00:00|11753.6|11749.6|11764.5|11760.5|11772.3|11768.3|11744.2|11740.2|6705
1750870800000|2025-06-25 17:00:00|11766.1|11762.1|11766.1|11762.1|11772.3|11768.3|11750.4|11746.4|7873
1750874400000|2025-06-25 18:00:00|11762.9|11758.9|11787.9|11783.9|11787.9|11783.9|11762.9|11758.9|7021
1750878000000|2025-06-25 19:00:00|11784.8|11780.8|11809.8|11805.8|11809.8|11805.8|11784.8|11780.8|12381
1750881600000|2025-06-25 20:00:00|11812.9|11808.9|11806.7|11802.7|11816.1|11812.1|11797.3|11793.3|13683
1750888800000|2025-06-25 22:00:00|11809.8|11805.8|11812.9|11808.9|11816.1|11812.1|11806.7|11802.7|343
1750892400000|2025-06-25 23:00:00|11816.1|11812.1|11816.1|11812.1|11822.3|11818.3|11812.9|11808.9|1246
1750896000000|2025-06-26 00:00:00|11819.2|11815.2|11831.7|11827.7|11831.7|11827.7|11816.1|11812.1|1217
1750899600000|2025-06-26 01:00:00|11828.6|11824.6|11837.9|11833.9|11837.9|11833.9|11825.4|11821.4|1101
1750903200000|2025-06-26 02:00:00|11841.1|11837.1|11837.9|11833.9|11844.2|11840.2|11831.7|11827.7|1673
1750906800000|2025-06-26 03:00:00|11834.8|11830.8|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|1016
1750910400000|2025-06-26 04:00:00|11834.8|11830.8|11841.1|11837.1|11850.4|11846.4|11834.8|11830.8|1196
1750914000000|2025-06-26 05:00:00|11837.9|11833.9|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|1514
1750917600000|2025-06-26 06:00:00|11847.3|11843.3|11844.2|11840.2|11850.4|11846.4|11841.1|11837.1|3422
1750921200000|2025-06-26 07:00:00|11847.3|11843.3|11828.6|11824.6|11856.7|11852.7|11825.4|11821.4|3997
1750924800000|2025-06-26 08:00:00|11830.1|11826.1|11822.3|11818.3|11844.2|11840.2|11819.2|11815.2|2766
1750928400000|2025-06-26 09:00:00|11819.2|11815.2|11812.9|11808.9|11822.3|11818.3|11806.7|11802.7|3086
1750932000000|2025-06-26 10:00:00|11816.1|11812.1|11819.2|11815.2|11834.8|11830.8|11809.8|11805.8|3778
1750935600000|2025-06-26 11:00:00|11822.3|11818.3|11820.8|11816.8|11825.4|11821.4|11812.9|11808.9|2673
1750939200000|2025-06-26 12:00:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11775.4|11771.4|14800
1750942800000|2025-06-26 13:00:00|11825.4|11821.4|11822.3|11818.3|11837.9|11833.9|11791.1|11787.1|14950
1750946400000|2025-06-26 14:00:00|11820.8|11816.8|11781.7|11777.7|11822.3|11818.3|11766.1|11762.1|22914
1750950000000|2025-06-26 15:00:00|11778.6|11774.6|11781.7|11777.7|11800.4|11796.4|11762.9|11758.9|13291
1750953600000|2025-06-26 16:00:00|11780.1|11776.1|11800.4|11796.4|11816.1|11812.1|11780.1|11776.1|9203
1750957200000|2025-06-26 17:00:00|11802|11798|11828.6|11824.6|11831.7|11827.7|11797.3|11793.3|12660
1750960800000|2025-06-26 18:00:00|11825.4|11821.4|11831.7|11827.7|11837.9|11833.9|11812.9|11808.9|11047
1750964400000|2025-06-26 19:00:00|11834.8|11830.8|11866.1|11862.1|11866.1|11862.1|11828.6|11824.6|13611
1750968000000|2025-06-26 20:00:00|11862.9|11858.9|11866.1|11862.1|11875.4|11871.4|11856.7|11852.7|10547
1750975200000|2025-06-26 22:00:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11850.4|11846.4|706
1750978800000|2025-06-26 23:00:00|11862.9|11858.9|11866.1|11862.1|11869.2|11865.2|11856.7|11852.7|775
1750982400000|2025-06-27 00:00:00|11867.6|11863.6|11850.4|11846.4|11872.3|11868.3|11847.3|11843.3|1706
1750986000000|2025-06-27 01:00:00|11852|11848|11856.7|11852.7|11856.7|11852.7|11847.3|11843.3|1065
1750989600000|2025-06-27 02:00:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|679
1750993200000|2025-06-27 03:00:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|1403
1750996800000|2025-06-27 04:00:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|710
1751000400000|2025-06-27 05:00:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11850.4|11846.4|1016
1751004000000|2025-06-27 06:00:00|11853.6|11849.6|11853.6|11849.6|11869.2|11865.2|11841.1|11837.1|2677
1751007600000|2025-06-27 07:00:00|11856.7|11852.7|11831.7|11827.7|11856.7|11852.7|11816.1|11812.1|4328
1751011200000|2025-06-27 08:00:00|11834.8|11830.8|11822.3|11818.3|11837.9|11833.9|11809.8|11805.8|4712
1751014800000|2025-06-27 09:00:00|11819.2|11815.2|11828.6|11824.6|11834.8|11830.8|11816.1|11812.1|3251
1751018400000|2025-06-27 10:00:00|11825.4|11821.4|11841.1|11837.1|11841.1|11837.1|11819.2|11815.2|4140
1751022000000|2025-06-27 11:00:00|11844.2|11840.2|11831.7|11827.7|11847.3|11843.3|11822.3|11818.3|3855
1751025600000|2025-06-27 12:00:00|11834.8|11830.8|11856.7|11852.7|11867.6|11863.6|11809.8|11805.8|15735
1751029200000|2025-06-27 13:00:00|11853.6|11849.6|11814.5|11810.5|11862.9|11858.9|11781.7|11777.7|16182
1751032800000|2025-06-27 14:00:00|11812.9|11808.9|11812.9|11808.9|11844.2|11840.2|11800.4|11796.4|11815
1751036400000|2025-06-27 15:00:00|11809.8|11805.8|11847.3|11843.3|11850.4|11846.4|11809.8|11805.8|8551
1751040000000|2025-06-27 16:00:00|11850.4|11846.4|11875.4|11871.4|11878.6|11874.6|11847.3|11843.3|11170
1751043600000|2025-06-27 17:00:00|11878.6|11874.6|11834.8|11830.8|11884.8|11880.8|11828.6|11824.6|11077
1751047200000|2025-06-27 18:00:00|11837.9|11833.9|11778.6|11774.6|11837.9|11833.9|11766.1|11762.1|18561
1751050800000|2025-06-27 19:00:00|11777|11773|11781.7|11777.7|11787.9|11783.9|11762.9|11758.9|13999
1751054400000|2025-06-27 20:00:00|11778.6|11774.6|11791.1|11787.1|11812.9|11808.9|11778.6|11774.6|7897
1751234400000|2025-06-29 22:00:00|11781.7|11777.7|11775.4|11771.4|11781.7|11777.7|11744.2|11740.2|2551
1751238000000|2025-06-29 23:00:00|11778.6|11774.6|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|551
1751241600000|2025-06-30 00:00:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11772.3|11768.3|906
1751245200000|2025-06-30 01:00:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11781.7|11777.7|1012
1751248800000|2025-06-30 02:00:00|11791.1|11787.1|11781.7|11777.7|11791.1|11787.1|11778.6|11774.6|886
1751252400000|2025-06-30 03:00:00|11778.6|11774.6|11775.4|11771.4|11781.7|11777.7|11775.4|11771.4|933
1751256000000|2025-06-30 04:00:00|11777|11773|11781.7|11777.7|11781.7|11777.7|11772.3|11768.3|493
1751259600000|2025-06-30 05:00:00|11778.6|11774.6|11784.8|11780.8|11787.9|11783.9|11778.6|11774.6|1218
1751263200000|2025-06-30 06:00:00|11787.9|11783.9|11806.7|11802.7|11806.7|11802.7|11784.8|11780.8|1968
1751266800000|2025-06-30 07:00:00|11809.8|11805.8|11841.1|11837.1|11844.2|11840.2|11809.8|11805.8|4929
1751270400000|2025-06-30 08:00:00|11844.2|11840.2|11847.3|11843.3|11856.7|11852.7|11841.1|11837.1|3362
1751274000000|2025-06-30 09:00:00|11844.2|11840.2|11834.8|11830.8|11847.3|11843.3|11831.7|11827.7|2558
1751277600000|2025-06-30 10:00:00|11833.3|11829.3|11856.7|11852.7|11859.8|11855.8|11833.3|11829.3|3396
1751281200000|2025-06-30 11:00:00|11859.8|11855.8|11841.1|11837.1|11859.8|11855.8|11837.9|11833.9|4370
1751284800000|2025-06-30 12:00:00|11844.2|11840.2|11831.7|11827.7|11859.8|11855.8|11822.3|11818.3|10121
1751288400000|2025-06-30 13:00:00|11828.6|11824.6|11853.6|11849.6|11853.6|11849.6|11812.9|11808.9|14368
1751292000000|2025-06-30 14:00:00|11856.7|11852.7|11819.2|11815.2|11859.8|11855.8|11809.8|11805.8|18280
1751295600000|2025-06-30 15:00:00|11816.1|11812.1|11841.1|11837.1|11844.2|11840.2|11812.9|11808.9|13533
1751299200000|2025-06-30 16:00:00|11844.2|11840.2|11887.9|11883.9|11891.1|11887.1|11837.9|11833.9|14977
1751302800000|2025-06-30 17:00:00|11891.1|11887.1|11894.2|11890.2|11900.4|11896.4|11878.6|11874.6|13875
1751306400000|2025-06-30 18:00:00|11897.3|11893.3|11919.2|11915.2|11919.2|11915.2|11894.2|11890.2|10566
1751310000000|2025-06-30 19:00:00|11916.1|11912.1|11900.4|11896.4|11922.3|11918.3|11887.9|11883.9|28169
1751313600000|2025-06-30 20:00:00|11897.3|11893.3|11912.9|11908.9|11916.1|11912.1|11875.4|11871.4|28053
1751320800000|2025-06-30 22:00:00|11909.8|11905.8|11903.6|11899.6|11916.1|11912.1|11903.6|11899.6|964
1751324400000|2025-06-30 23:00:00|11905.1|11901.1|11912.9|11908.9|11916.1|11912.1|11900.4|11896.4|710
1751328000000|2025-07-01 00:00:00|11916.1|11912.1|11937.9|11933.9|11937.9|11933.9|11909.8|11905.8|1968
1751331600000|2025-07-01 01:00:00|11936.4|11932.4|11947.3|11943.3|11959.8|11955.8|11934.8|11930.8|2068
1751335200000|2025-07-01 02:00:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|854
1751338800000|2025-07-01 03:00:00|11944.2|11940.2|11956.7|11952.7|11956.7|11952.7|11944.2|11940.2|1050
1751342400000|2025-07-01 04:00:00|11958.3|11954.3|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|1309
1751346000000|2025-07-01 05:00:00|11962.9|11958.9|11956.7|11952.7|11969.2|11965.2|11953.6|11949.6|1319
1751349600000|2025-07-01 06:00:00|11958.3|11954.3|11953.6|11949.6|11959.8|11955.8|11944.2|11940.2|2092
1751353200000|2025-07-01 07:00:00|11956.7|11952.7|11984.8|11980.8|11997.3|11993.3|11953.6|11949.6|7897
1751356800000|2025-07-01 08:00:00|11987.9|11983.9|11978.6|11974.6|11987.9|11983.9|11966.1|11962.1|4097
1751360400000|2025-07-01 09:00:00|11975.4|11971.4|11981.7|11977.7|11987.9|11983.9|11975.4|11971.4|4317
1751364000000|2025-07-01 10:00:00|11984.8|11980.8|11984.8|11980.8|11991.1|11987.1|11972.3|11968.3|3441
1751367600000|2025-07-01 11:00:00|11986.4|11982.4|11978.6|11974.6|12000.4|11996.4|11966.1|11962.1|8774
1751371200000|2025-07-01 12:00:00|11972.3|11968.3|11947.3|11943.3|11978.6|11974.6|11947.3|11943.3|14218
1751374800000|2025-07-01 13:00:00|11944.2|11940.2|11948.9|11944.9|11950.4|11946.4|11919.2|11915.2|18326
1751378400000|2025-07-01 14:00:00|11947.3|11943.3|11903.6|11899.6|11947.3|11943.3|11887.9|11883.9|22918
1751382000000|2025-07-01 15:00:00|11900.4|11896.4|11872.3|11868.3|11909.8|11905.8|11862.9|11858.9|16881
1751385600000|2025-07-01 16:00:00|11875.4|11871.4|11900.4|11896.4|11900.4|11896.4|11869.2|11865.2|9269
1751389200000|2025-07-01 17:00:00|11906.7|11902.7|11912.9|11908.9|11925.4|11921.4|11897.3|11893.3|8867
1751392800000|2025-07-01 18:00:00|11909.8|11905.8|11919.2|11915.2|11919.2|11915.2|11900.4|11896.4|6902
1751396400000|2025-07-01 19:00:00|11916.1|11912.1|11922.3|11918.3|11928.6|11924.6|11906.7|11902.7|12889
1751400000000|2025-07-01 20:00:00|11925.4|11921.4|11937.9|11933.9|11947.3|11943.3|11922.3|11918.3|10165
1751407200000|2025-07-01 22:00:00|11947.3|11943.3|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|726
1751410800000|2025-07-01 23:00:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|507
1751414400000|2025-07-02 00:00:00|11942.6|11938.6|11941.1|11937.1|11944.2|11940.2|11934.8|11930.8|1128
1751418000000|2025-07-02 01:00:00|11939.5|11935.5|11928.6|11924.6|11939.5|11935.5|11928.6|11924.6|1306
1751421600000|2025-07-02 02:00:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|1094
1751425200000|2025-07-02 03:00:00|11925.4|11921.4|11928.6|11924.6|11934.8|11930.8|11925.4|11921.4|659
1751428800000|2025-07-02 04:00:00|11925.4|11921.4|11919.2|11915.2|11928.6|11924.6|11916.1|11912.1|694
1751432400000|2025-07-02 05:00:00|11922.3|11918.3|11928.6|11924.6|11931.7|11927.7|11917.6|11913.6|1295
1751436000000|2025-07-02 06:00:00|11925.4|11921.4|11891.1|11887.1|11928.6|11924.6|11887.9|11883.9|4499
1751439600000|2025-07-02 07:00:00|11887.9|11883.9|11869.2|11865.2|11887.9|11883.9|11866.1|11862.1|4786
1751443200000|2025-07-02 08:00:00|11872.3|11868.3|11850.4|11846.4|11872.3|11868.3|11847.3|11843.3|4072
1751446800000|2025-07-02 09:00:00|11847.3|11843.3|11841.1|11837.1|11853.6|11849.6|11837.9|11833.9|4035
1751450400000|2025-07-02 10:00:00|11844.2|11840.2|11841.1|11837.1|11856.7|11852.7|11841.1|11837.1|3342
1751454000000|2025-07-02 11:00:00|11837.9|11833.9|11828.6|11824.6|11850.4|11846.4|11822.3|11818.3|7030
1751457600000|2025-07-02 12:00:00|11825.4|11821.4|11803.6|11799.6|11856.7|11852.7|11797.3|11793.3|27163
1751461200000|2025-07-02 13:00:00|11806.7|11802.7|11787.9|11783.9|11827|11823|11784.8|11780.8|16445
1751464800000|2025-07-02 14:00:00|11784.8|11780.8|11809.8|11805.8|11816.1|11812.1|11784.8|11780.8|12827
1751468400000|2025-07-02 15:00:00|11806.7|11802.7|11797.3|11793.3|11828.6|11824.6|11794.2|11790.2|9950
1751472000000|2025-07-02 16:00:00|11794.2|11790.2|11800.4|11796.4|11809.8|11805.8|11787.9|11783.9|8853
1751475600000|2025-07-02 17:00:00|11803.6|11799.6|11809.8|11805.8|11816.1|11812.1|11794.2|11790.2|7547
1751479200000|2025-07-02 18:00:00|11812.9|11808.9|11831.7|11827.7|11834.8|11830.8|11803.6|11799.6|10992
1751482800000|2025-07-02 19:00:00|11834.8|11830.8|11850.4|11846.4|11850.4|11846.4|11828.6|11824.6|15849
1751486400000|2025-07-02 20:00:00|11852|11848|11869.2|11865.2|11869.2|11865.2|11850.4|11846.4|13137
1751493600000|2025-07-02 22:00:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11862.9|11858.9|1243
1751497200000|2025-07-02 23:00:00|11875.4|11871.4|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|712
1751500800000|2025-07-03 00:00:00|11881.7|11877.7|11881.7|11877.7|11897.3|11893.3|11878.6|11874.6|1998
1751504400000|2025-07-03 01:00:00|11884.8|11880.8|11894.2|11890.2|11897.3|11893.3|11881.7|11877.7|1520
1751508000000|2025-07-03 02:00:00|11895.8|11891.8|11897.3|11893.3|11900.4|11896.4|11891.1|11887.1|1105
1751511600000|2025-07-03 03:00:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|1300
1751515200000|2025-07-03 04:00:00|11898.9|11894.9|11891.1|11887.1|11900.4|11896.4|11887.9|11883.9|924
1751518800000|2025-07-03 05:00:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11887.9|11883.9|1682
1751522400000|2025-07-03 06:00:00|11892.6|11888.6|11909.8|11905.8|11912.9|11908.9|11891.1|11887.1|4102
1751526000000|2025-07-03 07:00:00|11912.9|11908.9|11903.6|11899.6|11919.2|11915.2|11897.3|11893.3|4494
1751529600000|2025-07-03 08:00:00|11900.4|11896.4|11906.7|11902.7|11919.2|11915.2|11900.4|11896.4|3563
1751533200000|2025-07-03 09:00:00|11903.6|11899.6|11891.1|11887.1|11909.8|11905.8|11887.9|11883.9|3596
1751536800000|2025-07-03 10:00:00|11887.9|11883.9|11891.1|11887.1|11900.4|11896.4|11881.7|11877.7|3876
1751540400000|2025-07-03 11:00:00|11889.5|11885.5|11887.9|11883.9|11897.3|11893.3|11878.6|11874.6|5033
1751544000000|2025-07-03 12:00:00|11884.8|11880.8|11800.4|11796.4|11903.6|11899.6|11741.1|11737.1|27476
1751547600000|2025-07-03 13:00:00|11803.6|11799.6|11784.8|11780.8|11803.6|11799.6|11769.2|11765.2|18065
1751551200000|2025-07-03 14:00:00|11770.8|11766.8|11791.1|11787.1|11794.2|11790.2|11747.3|11743.3|18034
1751554800000|2025-07-03 15:00:00|11794.2|11790.2|11781.7|11777.7|11806.7|11802.7|11775.4|11771.4|11010
1751558400000|2025-07-03 16:00:00|11778.6|11774.6|11766.1|11762.1|11781.7|11777.7|11762.9|11758.9|9623
1751562000000|2025-07-03 17:00:00|11762.9|11758.9|11753.6|11749.6|11766.1|11762.1|11753.6|11749.6|4944
1751565600000|2025-07-03 18:00:00|11750.4|11746.4|11766.1|11762.1|11769.2|11765.2|11750.4|11746.4|2125
1751569200000|2025-07-03 19:00:00|11767.6|11763.6|11772.3|11768.3|11775.4|11771.4|11762.9|11758.9|979
1751572800000|2025-07-03 20:00:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|861
1751580000000|2025-07-03 22:00:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|232
1751583600000|2025-07-03 23:00:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|224
1751587200000|2025-07-04 00:00:00|11764.5|11760.5|11781.7|11777.7|11781.7|11777.7|11762.9|11758.9|659
1751590800000|2025-07-04 01:00:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|1062
1751594400000|2025-07-04 02:00:00|11780.1|11776.1|11787.9|11783.9|11787.9|11783.9|11778.6|11774.6|586
1751598000000|2025-07-04 03:00:00|11791.1|11787.1|11791.1|11787.1|11797.3|11793.3|11787.9|11783.9|584
1751601600000|2025-07-04 04:00:00|11787.9|11783.9|11800.4|11796.4|11800.4|11796.4|11787.9|11783.9|672
1751605200000|2025-07-04 05:00:00|11797.3|11793.3|11806.7|11802.7|11806.7|11802.7|11791.1|11787.1|451
1751608800000|2025-07-04 06:00:00|11808.3|11804.3|11806.7|11802.7|11812.9|11808.9|11803.6|11799.6|1330
1751612400000|2025-07-04 07:00:00|11809.8|11805.8|11809.8|11805.8|11816.1|11812.1|11806.7|11802.7|1803
1751616000000|2025-07-04 08:00:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11800.4|11796.4|2352
1751619600000|2025-07-04 09:00:00|11806.7|11802.7|11775.4|11771.4|11809.8|11805.8|11772.3|11768.3|2253
1751623200000|2025-07-04 10:00:00|11773.9|11769.9|11766.1|11762.1|11775.4|11771.4|11762.9|11758.9|1622
1751626800000|2025-07-04 11:00:00|11762.9|11758.9|11766.1|11762.1|11772.3|11768.3|11759.8|11755.8|1616
1751630400000|2025-07-04 12:00:00|11762.9|11758.9|11769.2|11765.2|11772.3|11768.3|11753.6|11749.6|1113
1751634000000|2025-07-04 13:00:00|11770.8|11766.8|11791.1|11787.1|11791.1|11787.1|11769.2|11765.2|1031
1751637600000|2025-07-04 14:00:00|11787.9|11783.9|11769.2|11765.2|11800.4|11796.4|11766.1|11762.1|1744
1751641200000|2025-07-04 15:00:00|11766.1|11762.1|11756.7|11752.7|11769.2|11765.2|11750.4|11746.4|1220
1751644800000|2025-07-04 16:00:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|788
1751839200000|2025-07-06 22:00:00|11747.3|11743.3|11766.1|11762.1|11769.2|11765.2|11741.1|11737.1|999
1751842800000|2025-07-06 23:00:00|11764.5|11760.5|11772.3|11768.3|11772.3|11768.3|11756.7|11752.7|515
1751846400000|2025-07-07 00:00:00|11769.2|11765.2|11753.6|11749.6|11775.4|11771.4|11753.6|11749.6|1368
1751850000000|2025-07-07 01:00:00|11756.7|11752.7|11762.9|11758.9|11769.2|11765.2|11753.6|11749.6|1058
1751853600000|2025-07-07 02:00:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|1257
1751857200000|2025-07-07 03:00:00|11759.8|11755.8|11756.7|11752.7|11766.1|11762.1|11753.6|11749.6|1048
1751860800000|2025-07-07 04:00:00|11753.6|11749.6|11766.1|11762.1|11766.1|11762.1|11753.6|11749.6|603
1751864400000|2025-07-07 05:00:00|11764.5|11760.5|11762.9|11758.9|11772.3|11768.3|11762.9|11758.9|945
1751868000000|2025-07-07 06:00:00|11759.8|11755.8|11759.8|11755.8|11784.8|11780.8|11753.6|11749.6|2453
1751871600000|2025-07-07 07:00:00|11762.9|11758.9|11722.3|11718.3|11762.9|11758.9|11722.3|11718.3|4619
1751875200000|2025-07-07 08:00:00|11719.2|11715.2|11728.6|11724.6|11744.2|11740.2|11712.9|11708.9|3126
1751878800000|2025-07-07 09:00:00|11725.4|11721.4|11719.2|11715.2|11728.6|11724.6|11709.8|11705.8|3967
1751882400000|2025-07-07 10:00:00|11722.3|11718.3|11712.9|11708.9|11722.3|11718.3|11709.8|11705.8|2037
1751886000000|2025-07-07 11:00:00|11711.4|11707.4|11703.6|11699.6|11719.2|11715.2|11700.4|11696.4|4982
1751889600000|2025-07-07 12:00:00|11706.7|11702.7|11697.3|11693.3|11709.8|11705.8|11687.9|11683.9|8624
1751893200000|2025-07-07 13:00:00|11700.4|11696.4|11691.1|11687.1|11728.6|11724.6|11675.4|11671.4|11354
1751896800000|2025-07-07 14:00:00|11687.9|11683.9|11666.1|11662.1|11694.2|11690.2|11662.9|11658.9|9466
1751900400000|2025-07-07 15:00:00|11669.2|11665.2|11644.2|11640.2|11669.2|11665.2|11641.1|11637.1|9118
1751904000000|2025-07-07 16:00:00|11641.1|11637.1|11647.3|11643.3|11669.2|11665.2|11637.9|11633.9|10037
1751907600000|2025-07-07 17:00:00|11644.2|11640.2|11628.6|11624.6|11653.6|11649.6|11622.3|11618.3|6285
1751911200000|2025-07-07 18:00:00|11631.7|11627.7|11628.6|11624.6|11634.8|11630.8|11616.1|11612.1|8119
1751914800000|2025-07-07 19:00:00|11625.4|11621.4|11647.3|11643.3|11650.4|11646.4|11622.3|11618.3|9127
1751918400000|2025-07-07 20:00:00|11644.2|11640.2|11653.6|11649.6|11656.7|11652.7|11637.9|11633.9|9254
1751925600000|2025-07-07 22:00:00|11662.9|11658.9|11650.4|11646.4|11662.9|11658.9|11647.3|11643.3|637
1751929200000|2025-07-07 23:00:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|630
1751932800000|2025-07-08 00:00:00|11650.4|11646.4|11637.9|11633.9|11662.9|11658.9|11631.7|11627.7|2410
1751936400000|2025-07-08 01:00:00|11641.1|11637.1|11653.6|11649.6|11653.6|11649.6|11637.9|11633.9|1382
1751940000000|2025-07-08 02:00:00|11650.4|11646.4|11659.8|11655.8|11669.2|11665.2|11650.4|11646.4|2011
1751943600000|2025-07-08 03:00:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11656.7|11652.7|920
1751947200000|2025-07-08 04:00:00|11659.8|11655.8|11634.8|11630.8|11659.8|11655.8|11634.8|11630.8|2252
1751950800000|2025-07-08 05:00:00|11637.9|11633.9|11631.7|11627.7|11644.2|11640.2|11631.7|11627.7|1189
1751954400000|2025-07-08 06:00:00|11630.1|11626.1|11631.7|11627.7|11641.1|11637.1|11625.4|11621.4|2416
1751958000000|2025-07-08 07:00:00|11628.6|11624.6|11616.1|11612.1|11634.8|11630.8|11612.9|11608.9|4323
1751961600000|2025-07-08 08:00:00|11612.9|11608.9|11591.1|11587.1|11616.1|11612.1|11587.9|11583.9|6728
1751965200000|2025-07-08 09:00:00|11587.9|11583.9|11572.3|11568.3|11594.2|11590.2|11572.3|11568.3|5156
1751968800000|2025-07-08 10:00:00|11575.4|11571.4|11584.8|11580.8|11594.2|11590.2|11559.8|11555.8|5153
1751972400000|2025-07-08 11:00:00|11581.7|11577.7|11584.8|11580.8|11603.6|11599.6|11575.4|11571.4|8210
1751976000000|2025-07-08 12:00:00|11586.4|11582.4|11569.2|11565.2|11594.2|11590.2|11553.6|11549.6|12385
1751979600000|2025-07-08 13:00:00|11572.3|11568.3|11575.4|11571.4|11584.8|11580.8|11547.3|11543.3|13279
1751983200000|2025-07-08 14:00:00|11578.6|11574.6|11581.7|11577.7|11591.1|11587.1|11562.9|11558.9|9640
1751986800000|2025-07-08 15:00:00|11584.8|11580.8|11581.7|11577.7|11594.2|11590.2|11572.3|11568.3|8662
1751990400000|2025-07-08 16:00:00|11584.8|11580.8|11581.7|11577.7|11594.2|11590.2|11578.6|11574.6|5710
1751994000000|2025-07-08 17:00:00|11583.3|11579.3|11578.6|11574.6|11583.3|11579.3|11566.1|11562.1|5227
1751997600000|2025-07-08 18:00:00|11581.7|11577.7|11600.4|11596.4|11606.7|11602.7|11578.6|11574.6|8700
1752001200000|2025-07-08 19:00:00|11603.6|11599.6|11631.7|11627.7|11634.8|11630.8|11600.4|11596.4|19766
1752004800000|2025-07-08 20:00:00|11628.6|11624.6|11637.9|11633.9|11653.6|11649.6|11622.3|11618.3|14879
1752012000000|2025-07-08 22:00:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|204
1752015600000|2025-07-08 23:00:00|11633.3|11629.3|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|243
1752019200000|2025-07-09 00:00:00|11641.1|11637.1|11628.6|11624.6|11641.1|11637.1|11625.4|11621.4|940
1752022800000|2025-07-09 01:00:00|11625.4|11621.4|11622.3|11618.3|11634.8|11630.8|11619.2|11615.2|1493
1752026400000|2025-07-09 02:00:00|11623.9|11619.9|11625.4|11621.4|11628.6|11624.6|11619.2|11615.2|1103
1752030000000|2025-07-09 03:00:00|11628.6|11624.6|11619.2|11615.2|11628.6|11624.6|11619.2|11615.2|713
1752033600000|2025-07-09 04:00:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|594
1752037200000|2025-07-09 05:00:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|1077
1752040800000|2025-07-09 06:00:00|11612.9|11608.9|11650.4|11646.4|11656.7|11652.7|11612.9|11608.9|3696
1752044400000|2025-07-09 07:00:00|11647.3|11643.3|11647.3|11643.3|11666.1|11662.1|11641.1|11637.1|4208
1752048000000|2025-07-09 08:00:00|11650.4|11646.4|11637.9|11633.9|11659.8|11655.8|11637.9|11633.9|2394
1752051600000|2025-07-09 09:00:00|11634.8|11630.8|11641.1|11637.1|11653.6|11649.6|11625.4|11621.4|3123
1752055200000|2025-07-09 10:00:00|11637.9|11633.9|11634.8|11630.8|11641.1|11637.1|11625.4|11621.4|1698
1752058800000|2025-07-09 11:00:00|11637.9|11633.9|11606.7|11602.7|11637.9|11633.9|11603.6|11599.6|3385
1752062400000|2025-07-09 12:00:00|11609.8|11605.8|11628.6|11624.6|11634.8|11630.8|11597.3|11593.3|8067
1752066000000|2025-07-09 13:00:00|11631.7|11627.7|11659.8|11655.8|11678.6|11674.6|11631.7|11627.7|12962
1752069600000|2025-07-09 14:00:00|11662.9|11658.9|11672.3|11668.3|11684.8|11680.8|11662.9|11658.9|14467
1752073200000|2025-07-09 15:00:00|11675.4|11671.4|11684.8|11680.8|11687.9|11683.9|11662.9|11658.9|8037
1752076800000|2025-07-09 16:00:00|11687.9|11683.9|11694.2|11690.2|11706.7|11702.7|11684.8|11680.8|9855
1752080400000|2025-07-09 17:00:00|11697.3|11693.3|11714.5|11710.5|11722.3|11718.3|11694.2|11690.2|12130
1752084000000|2025-07-09 18:00:00|11716.1|11712.1|11734.8|11730.8|11741.1|11737.1|11709.8|11705.8|9777
1752087600000|2025-07-09 19:00:00|11731.7|11727.7|11747.3|11743.3|11747.3|11743.3|11731.7|11727.7|7645
1752091200000|2025-07-09 20:00:00|11744.2|11740.2|11744.2|11740.2|11750.4|11746.4|11731.7|11727.7|10574
1752098400000|2025-07-09 22:00:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11739.5|11735.5|197
1752102000000|2025-07-09 23:00:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|696
1752105600000|2025-07-10 00:00:00|11742.6|11738.6|11744.2|11740.2|11753.6|11749.6|11737.9|11733.9|1063
1752109200000|2025-07-10 01:00:00|11747.3|11743.3|11759.8|11755.8|11772.3|11768.3|11744.2|11740.2|2372
1752112800000|2025-07-10 02:00:00|11762.9|11758.9|11750.4|11746.4|11762.9|11758.9|11747.3|11743.3|1138
1752116400000|2025-07-10 03:00:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11737.9|11733.9|1896
1752120000000|2025-07-10 04:00:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|721
1752123600000|2025-07-10 05:00:00|11747.3|11743.3|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|991
1752127200000|2025-07-10 06:00:00|11737.9|11733.9|11734.8|11730.8|11750.4|11746.4|11734.8|11730.8|2794
1752130800000|2025-07-10 07:00:00|11737.9|11733.9|11728.6|11724.6|11747.3|11743.3|11722.3|11718.3|5159
1752134400000|2025-07-10 08:00:00|11731.7|11727.7|11728.6|11724.6|11734.8|11730.8|11716.1|11712.1|4708
1752138000000|2025-07-10 09:00:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11706.7|11702.7|3760
1752141600000|2025-07-10 10:00:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11706.7|11702.7|5010
1752145200000|2025-07-10 11:00:00|11725.4|11721.4|11744.2|11740.2|11747.3|11743.3|11722.3|11718.3|5698
1752148800000|2025-07-10 12:00:00|11741.1|11737.1|11728.6|11724.6|11750.4|11746.4|11709.8|11705.8|15406
1752152400000|2025-07-10 13:00:00|11725.4|11721.4|11716.1|11712.1|11747.3|11743.3|11712.9|11708.9|11769
1752156000000|2025-07-10 14:00:00|11712.9|11708.9|11712.9|11708.9|11719.2|11715.2|11694.2|11690.2|13462
1752159600000|2025-07-10 15:00:00|11714.5|11710.5|11712.9|11708.9|11725.4|11721.4|11706.7|11702.7|8496
1752163200000|2025-07-10 16:00:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11703.6|11699.6|14955
1752166800000|2025-07-10 17:00:00|11716.1|11712.1|11744.2|11740.2|11744.2|11740.2|11709.8|11705.8|13722
1752170400000|2025-07-10 18:00:00|11741.1|11737.1|11762.9|11758.9|11769.2|11765.2|11741.1|11737.1|9025
1752174000000|2025-07-10 19:00:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11747.3|11743.3|8741
1752177600000|2025-07-10 20:00:00|11753.6|11749.6|11747.3|11743.3|11759.8|11755.8|11744.2|11740.2|7534
1752184800000|2025-07-10 22:00:00|11741.1|11737.1|11750.4|11746.4|11750.4|11746.4|11741.1|11737.1|194
1752188400000|2025-07-10 23:00:00|11753.6|11749.6|11744.2|11740.2|11753.6|11749.6|11744.2|11740.2|725
1752192000000|2025-07-11 00:00:00|11747.3|11743.3|11772.3|11768.3|11775.4|11771.4|11747.3|11743.3|3253
1752195600000|2025-07-11 01:00:00|11770.8|11766.8|11734.8|11730.8|11770.8|11766.8|11725.4|11721.4|2211
1752199200000|2025-07-11 02:00:00|11733.3|11729.3|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|923
1752202800000|2025-07-11 03:00:00|11728.6|11724.6|11722.3|11718.3|11731.7|11727.7|11722.3|11718.3|808
1752206400000|2025-07-11 04:00:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11722.3|11718.3|917
1752210000000|2025-07-11 05:00:00|11725.4|11721.4|11716.1|11712.1|11731.7|11727.7|11712.9|11708.9|1676
1752213600000|2025-07-11 06:00:00|11719.2|11715.2|11706.7|11702.7|11728.6|11724.6|11706.7|11702.7|1842
1752217200000|2025-07-11 07:00:00|11703.6|11699.6|11697.3|11693.3|11716.1|11712.1|11697.3|11693.3|2819
1752220800000|2025-07-11 08:00:00|11694.2|11690.2|11675.4|11671.4|11697.3|11693.3|11675.4|11671.4|3988
1752224400000|2025-07-11 09:00:00|11678.6|11674.6|11675.4|11671.4|11681.7|11677.7|11662.9|11658.9|3874
1752228000000|2025-07-11 10:00:00|11672.3|11668.3|11681.7|11677.7|11681.7|11677.7|11672.3|11668.3|2809
1752231600000|2025-07-11 11:00:00|11678.6|11674.6|11669.2|11665.2|11684.8|11680.8|11659.8|11655.8|5711
1752235200000|2025-07-11 12:00:00|11666.1|11662.1|11681.7|11677.7|11687.9|11683.9|11659.8|11655.8|8608
1752238800000|2025-07-11 13:00:00|11684.8|11680.8|11644.2|11640.2|11684.8|11680.8|11641.1|11637.1|9997
1752242400000|2025-07-11 14:00:00|11645.8|11641.8|11631.7|11627.7|11647.3|11643.3|11628.6|11624.6|13370
1752246000000|2025-07-11 15:00:00|11628.6|11624.6|11622.3|11618.3|11634.8|11630.8|11612.9|11608.9|10326
1752249600000|2025-07-11 16:00:00|11625.4|11621.4|11597.3|11593.3|11625.4|11621.4|11575.4|11571.4|13578
1752253200000|2025-07-11 17:00:00|11600.4|11596.4|11600.4|11596.4|11606.7|11602.7|11597.3|11593.3|5619
1752256800000|2025-07-11 18:00:00|11603.6|11599.6|11587.9|11583.9|11603.6|11599.6|11581.7|11577.7|7910
1752260400000|2025-07-11 19:00:00|11584.8|11580.8|11591.1|11587.1|11594.2|11590.2|11572.3|11568.3|12001
1752264000000|2025-07-11 20:00:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11587.9|11583.9|5575
1752444000000|2025-07-13 22:00:00|11591.1|11587.1|11572.3|11568.3|11597.3|11593.3|11566.1|11562.1|2272
1752447600000|2025-07-13 23:00:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11559.8|11555.8|1260
1752451200000|2025-07-14 00:00:00|11569.2|11565.2|11566.1|11562.1|11572.3|11568.3|11556.7|11552.7|3235
1752454800000|2025-07-14 01:00:00|11559.8|11555.8|11581.7|11577.7|11581.7|11577.7|11556.7|11552.7|1498
1752458400000|2025-07-14 02:00:00|11584.8|11580.8|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|1314
1752462000000|2025-07-14 03:00:00|11594.2|11590.2|11584.8|11580.8|11597.3|11593.3|11581.7|11577.7|1425
1752465600000|2025-07-14 04:00:00|11583.3|11579.3|11566.1|11562.1|11583.3|11579.3|11562.9|11558.9|1042
1752469200000|2025-07-14 05:00:00|11562.9|11558.9|11559.8|11555.8|11572.3|11568.3|11556.7|11552.7|1951
1752472800000|2025-07-14 06:00:00|11556.7|11552.7|11562.9|11558.9|11572.3|11568.3|11547.3|11543.3|5189
1752476400000|2025-07-14 07:00:00|11559.8|11555.8|11562.9|11558.9|11581.7|11577.7|11541.1|11537.1|7445
1752480000000|2025-07-14 08:00:00|11559.8|11555.8|11559.8|11555.8|11575.4|11571.4|11547.3|11543.3|4063
1752483600000|2025-07-14 09:00:00|11562.9|11558.9|11559.8|11555.8|11569.2|11565.2|11556.7|11552.7|1829
1752487200000|2025-07-14 10:00:00|11556.7|11552.7|11572.3|11568.3|11578.6|11574.6|11553.6|11549.6|2213
1752490800000|2025-07-14 11:00:00|11569.2|11565.2|11525.4|11521.4|11569.2|11565.2|11522.3|11518.3|6574
1752494400000|2025-07-14 12:00:00|11528.6|11524.6|11534.8|11530.8|11547.3|11543.3|11525.4|11521.4|9439
1752498000000|2025-07-14 13:00:00|11531.7|11527.7|11581.7|11577.7|11603.6|11599.6|11528.6|11524.6|13920
1752501600000|2025-07-14 14:00:00|11578.6|11574.6|11537.9|11533.9|11584.8|11580.8|11534.8|11530.8|12402
1752505200000|2025-07-14 15:00:00|11534.8|11530.8|11534.8|11530.8|11550.4|11546.4|11528.6|11524.6|11443
1752508800000|2025-07-14 16:00:00|11531.7|11527.7|11559.8|11555.8|11559.8|11555.8|11525.4|11521.4|6636
1752512400000|2025-07-14 17:00:00|11562.9|11558.9|11566.1|11562.1|11572.3|11568.3|11556.7|11552.7|6665
1752516000000|2025-07-14 18:00:00|11562.9|11558.9|11559.8|11555.8|11569.2|11565.2|11556.7|11552.7|6329
1752519600000|2025-07-14 19:00:00|11562.9|11558.9|11566.1|11562.1|11578.6|11574.6|11559.8|11555.8|8788
1752523200000|2025-07-14 20:00:00|11562.9|11558.9|11547.3|11543.3|11566.1|11562.1|11541.1|11537.1|10240
1752530400000|2025-07-14 22:00:00|11550.4|11546.4|11562.9|11558.9|11562.9|11558.9|11547.3|11543.3|321
1752534000000|2025-07-14 23:00:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|477
1752537600000|2025-07-15 00:00:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|843
1752541200000|2025-07-15 01:00:00|11558.3|11554.3|11537.9|11533.9|11559.8|11555.8|11531.7|11527.7|2353
1752544800000|2025-07-15 02:00:00|11534.8|11530.8|11544.2|11540.2|11547.3|11543.3|11534.8|11530.8|1510
1752548400000|2025-07-15 03:00:00|11547.3|11543.3|11547.3|11543.3|11553.6|11549.6|11542.6|11538.6|1061
1752552000000|2025-07-15 04:00:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|766
1752555600000|2025-07-15 05:00:00|11544.2|11540.2|11547.3|11543.3|11550.4|11546.4|11541.1|11537.1|1229
1752559200000|2025-07-15 06:00:00|11550.4|11546.4|11562.9|11558.9|11569.2|11565.2|11547.3|11543.3|3560
1752562800000|2025-07-15 07:00:00|11559.8|11555.8|11584.8|11580.8|11591.1|11587.1|11553.6|11549.6|5434
1752566400000|2025-07-15 08:00:00|11586.4|11582.4|11584.8|11580.8|11594.2|11590.2|11575.4|11571.4|3379
1752570000000|2025-07-15 09:00:00|11581.7|11577.7|11594.2|11590.2|11597.3|11593.3|11581.7|11577.7|2578
1752573600000|2025-07-15 10:00:00|11595.8|11591.8|11591.1|11587.1|11603.6|11599.6|11581.7|11577.7|3938
1752577200000|2025-07-15 11:00:00|11594.2|11590.2|11575.4|11571.4|11594.2|11590.2|11569.2|11565.2|4857
1752580800000|2025-07-15 12:00:00|11572.3|11568.3|11619.2|11615.2|11631.7|11627.7|11559.8|11555.8|18877
1752584400000|2025-07-15 13:00:00|11622.3|11618.3|11553.6|11549.6|11634.8|11630.8|11550.4|11546.4|19947
1752588000000|2025-07-15 14:00:00|11550.4|11546.4|11494.2|11490.2|11550.4|11546.4|11487.9|11483.9|27614
1752591600000|2025-07-15 15:00:00|11497.3|11493.3|11494.2|11490.2|11500.4|11496.4|11469.2|11465.2|15327
1752595200000|2025-07-15 16:00:00|11497.3|11493.3|11481.7|11477.7|11497.3|11493.3|11475.4|11471.4|7289
1752598800000|2025-07-15 17:00:00|11478.6|11474.6|11478.6|11474.6|11484.8|11480.8|11472.3|11468.3|5417
1752602400000|2025-07-15 18:00:00|11475.4|11471.4|11475.4|11471.4|11484.8|11480.8|11472.3|11468.3|8346
1752606000000|2025-07-15 19:00:00|11478.6|11474.6|11484.8|11480.8|11491.1|11487.1|11472.3|11468.3|7746
1752609600000|2025-07-15 20:00:00|11487.9|11483.9|11466.1|11462.1|11487.9|11483.9|11459.8|11455.8|11059
1752616800000|2025-07-15 22:00:00|11467.6|11463.6|11456.7|11452.7|11467.6|11463.6|11453.6|11449.6|845
1752620400000|2025-07-15 23:00:00|11453.6|11449.6|11456.7|11452.7|11459.8|11455.8|11444.2|11440.2|2111
1752624000000|2025-07-16 00:00:00|11453.6|11449.6|11475.4|11471.4|11478.6|11474.6|11453.6|11449.6|1918
1752627600000|2025-07-16 01:00:00|11472.3|11468.3|11491.1|11487.1|11491.1|11487.1|11472.3|11468.3|2106
1752631200000|2025-07-16 02:00:00|11487.9|11483.9|11491.1|11487.1|11494.2|11490.2|11484.8|11480.8|887
1752634800000|2025-07-16 03:00:00|11487.9|11483.9|11484.8|11480.8|11491.1|11487.1|11478.6|11474.6|1160
1752638400000|2025-07-16 04:00:00|11481.7|11477.7|11491.1|11487.1|11492.6|11488.6|11481.7|11477.7|769
1752642000000|2025-07-16 05:00:00|11489.5|11485.5|11503.6|11499.6|11506.7|11502.7|11487.9|11483.9|2463
1752645600000|2025-07-16 06:00:00|11500.4|11496.4|11481.7|11477.7|11503.6|11499.6|11481.7|11477.7|4303
1752649200000|2025-07-16 07:00:00|11478.6|11474.6|11469.2|11465.2|11487.9|11483.9|11456.7|11452.7|3963
1752652800000|2025-07-16 08:00:00|11472.3|11468.3|11481.7|11477.7|11489.5|11485.5|11472.3|11468.3|2806
1752656400000|2025-07-16 09:00:00|11478.6|11474.6|11500.4|11496.4|11503.6|11499.6|11472.3|11468.3|3653
1752660000000|2025-07-16 10:00:00|11497.3|11493.3|11497.3|11493.3|11509.8|11505.8|11491.1|11487.1|3007
1752663600000|2025-07-16 11:00:00|11500.4|11496.4|11491.1|11487.1|11509.8|11505.8|11472.3|11468.3|4908
1752667200000|2025-07-16 12:00:00|11494.2|11490.2|11509.8|11505.8|11537.9|11533.9|11484.8|11480.8|17270
1752670800000|2025-07-16 13:00:00|11506.7|11502.7|11544.2|11540.2|11553.6|11549.6|11503.6|11499.6|16791
1752674400000|2025-07-16 14:00:00|11541.1|11537.1|11512.9|11508.9|11569.2|11565.2|11475.4|11471.4|22497
1752678000000|2025-07-16 15:00:00|11516.1|11512.1|11469.2|11465.2|11522.3|11518.3|11366.1|11362.1|75461
1752681600000|2025-07-16 16:00:00|11472.3|11468.3|11428.6|11424.6|11475.4|11471.4|11406.7|11402.7|22247
1752685200000|2025-07-16 17:00:00|11431.7|11427.7|11472.3|11468.3|11478.6|11474.6|11419.2|11415.2|9510
1752688800000|2025-07-16 18:00:00|11469.2|11465.2|11478.6|11474.6|11484.8|11480.8|11459.8|11455.8|9941
1752692400000|2025-07-16 19:00:00|11481.7|11477.7|11497.3|11493.3|11497.3|11493.3|11466.1|11462.1|9361
1752696000000|2025-07-16 20:00:00|11494.2|11490.2|11480.1|11476.1|11497.3|11493.3|11475.4|11471.4|7659
1752703200000|2025-07-16 22:00:00|11487.9|11483.9|11475.4|11471.4|11487.9|11483.9|11472.3|11468.3|538
1752706800000|2025-07-16 23:00:00|11478.6|11474.6|11466.1|11462.1|11478.6|11474.6|11466.1|11462.1|695
1752710400000|2025-07-17 00:00:00|11469.2|11465.2|11466.1|11462.1|11475.4|11471.4|11462.9|11458.9|1163
1752714000000|2025-07-17 01:00:00|11469.2|11465.2|11459.8|11455.8|11469.2|11465.2|11450.4|11446.4|2178
1752717600000|2025-07-17 02:00:00|11462.9|11458.9|11450.4|11446.4|11466.1|11462.1|11447.3|11443.3|1132
1752721200000|2025-07-17 03:00:00|11453.6|11449.6|11447.3|11443.3|11453.6|11449.6|11441.1|11437.1|1302
1752724800000|2025-07-17 04:00:00|11445.8|11441.8|11450.4|11446.4|11450.4|11446.4|11441.1|11437.1|777
1752728400000|2025-07-17 05:00:00|11447.3|11443.3|11447.3|11443.3|11456.7|11452.7|11447.3|11443.3|1242
1752732000000|2025-07-17 06:00:00|11450.4|11446.4|11428.6|11424.6|11450.4|11446.4|11425.4|11421.4|3429
1752735600000|2025-07-17 07:00:00|11425.4|11421.4|11425.4|11421.4|11437.9|11433.9|11422.3|11418.3|4009
1752739200000|2025-07-17 08:00:00|11428.6|11424.6|11441.1|11437.1|11447.3|11443.3|11425.4|11421.4|3866
1752742800000|2025-07-17 09:00:00|11444.2|11440.2|11459.8|11455.8|11462.9|11458.9|11441.1|11437.1|2853
1752746400000|2025-07-17 10:00:00|11458.3|11454.3|11469.2|11465.2|11475.4|11471.4|11450.4|11446.4|2362
1752750000000|2025-07-17 11:00:00|11472.3|11468.3|11456.7|11452.7|11484.8|11480.8|11450.4|11446.4|5981
1752753600000|2025-07-17 12:00:00|11459.8|11455.8|11494.2|11490.2|11500.4|11496.4|11425.4|11421.4|13499
1752757200000|2025-07-17 13:00:00|11491.1|11487.1|11522.3|11518.3|11541.1|11537.1|11478.6|11474.6|16485
1752760800000|2025-07-17 14:00:00|11523.9|11519.9|11537.9|11533.9|11541.1|11537.1|11519.2|11515.2|9889
1752764400000|2025-07-17 15:00:00|11534.8|11530.8|11519.2|11515.2|11534.8|11530.8|11509.8|11505.8|8859
1752768000000|2025-07-17 16:00:00|11522.3|11518.3|11494.2|11490.2|11522.3|11518.3|11491.1|11487.1|5424
1752771600000|2025-07-17 17:00:00|11491.1|11487.1|11491.1|11487.1|11497.3|11493.3|11487.9|11483.9|4610
1752775200000|2025-07-17 18:00:00|11487.9|11483.9|11478.6|11474.6|11491.1|11487.1|11475.4|11471.4|7767
1752778800000|2025-07-17 19:00:00|11481.7|11477.7|11491.1|11487.1|11497.3|11493.3|11475.4|11471.4|6095
1752782400000|2025-07-17 20:00:00|11487.9|11483.9|11487.9|11483.9|11494.2|11490.2|11481.7|11477.7|10412
1752789600000|2025-07-17 22:00:00|11491.1|11487.1|11491.1|11487.1|11494.2|11490.2|11481.7|11477.7|868
1752793200000|2025-07-17 23:00:00|11494.2|11490.2|11506.7|11502.7|11506.7|11502.7|11494.2|11490.2|798
1752796800000|2025-07-18 00:00:00|11503.6|11499.6|11503.6|11499.6|11509.8|11505.8|11497.3|11493.3|1201
1752800400000|2025-07-18 01:00:00|11506.7|11502.7|11509.8|11505.8|11512.9|11508.9|11503.6|11499.6|1102
1752804000000|2025-07-18 02:00:00|11506.7|11502.7|11512.9|11508.9|11516.1|11512.1|11503.6|11499.6|1191
1752807600000|2025-07-18 03:00:00|11514.5|11510.5|11528.6|11524.6|11528.6|11524.6|11512.9|11508.9|1318
1752811200000|2025-07-18 04:00:00|11525.4|11521.4|11531.7|11527.7|11531.7|11527.7|11520.8|11516.8|894
1752814800000|2025-07-18 05:00:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|1538
1752818400000|2025-07-18 06:00:00|11525.4|11521.4|11516.1|11512.1|11525.4|11521.4|11509.8|11505.8|2230
1752822000000|2025-07-18 07:00:00|11519.2|11515.2|11525.4|11521.4|11525.4|11521.4|11509.8|11505.8|3522
1752825600000|2025-07-18 08:00:00|11522.3|11518.3|11506.7|11502.7|11522.3|11518.3|11503.6|11499.6|2350
1752829200000|2025-07-18 09:00:00|11503.6|11499.6|11506.7|11502.7|11512.9|11508.9|11494.2|11490.2|2877
1752832800000|2025-07-18 10:00:00|11505.1|11501.1|11509.8|11505.8|11509.8|11505.8|11497.3|11493.3|2353
1752836400000|2025-07-18 11:00:00|11512.9|11508.9|11528.6|11524.6|11531.7|11527.7|11503.6|11499.6|3630
1752840000000|2025-07-18 12:00:00|11527|11523|11522.3|11518.3|11537.9|11533.9|11500.4|11496.4|10566
1752843600000|2025-07-18 13:00:00|11525.4|11521.4|11519.2|11515.2|11534.8|11530.8|11512.9|11508.9|9499
1752847200000|2025-07-18 14:00:00|11520.8|11516.8|11503.6|11499.6|11531.7|11527.7|11497.3|11493.3|12025
1752850800000|2025-07-18 15:00:00|11506.7|11502.7|11522.3|11518.3|11528.6|11524.6|11481.7|11477.7|10396
1752854400000|2025-07-18 16:00:00|11525.4|11521.4|11522.3|11518.3|11528.6|11524.6|11519.2|11515.2|4351
1752858000000|2025-07-18 17:00:00|11519.2|11515.2|11522.3|11518.3|11528.6|11524.6|11516.1|11512.1|2951
1752861600000|2025-07-18 18:00:00|11525.4|11521.4|11506.7|11502.7|11525.4|11521.4|11503.6|11499.6|6265
1752865200000|2025-07-18 19:00:00|11503.6|11499.6|11506.7|11502.7|11512.9|11508.9|11500.4|11496.4|6403
1752868800000|2025-07-18 20:00:00|11503.6|11499.6|11522.3|11518.3|11522.3|11518.3|11503.6|11499.6|4320
1753048800000|2025-07-20 22:00:00|11525.4|11521.4|11500.4|11496.4|11525.4|11521.4|11497.3|11493.3|769
1753052400000|2025-07-20 23:00:00|11502|11498|11509.8|11505.8|11509.8|11505.8|11497.3|11493.3|322
1753056000000|2025-07-21 00:00:00|11506.7|11502.7|11512.9|11508.9|11519.2|11515.2|11506.7|11502.7|746
1753059600000|2025-07-21 01:00:00|11514.5|11510.5|11522.3|11518.3|11522.3|11518.3|11512.9|11508.9|616
1753063200000|2025-07-21 02:00:00|11525.4|11521.4|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|536
1753066800000|2025-07-21 03:00:00|11519.2|11515.2|11512.9|11508.9|11519.2|11515.2|11512.9|11508.9|663
1753070400000|2025-07-21 04:00:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11512.9|11508.9|259
1753074000000|2025-07-21 05:00:00|11516.1|11512.1|11512.9|11508.9|11519.2|11515.2|11512.9|11508.9|408
1753077600000|2025-07-21 06:00:00|11516.1|11512.1|11562.9|11558.9|11572.3|11568.3|11516.1|11512.1|3521
1753081200000|2025-07-21 07:00:00|11561.4|11557.4|11584.8|11580.8|11584.8|11580.8|11561.4|11557.4|3088
1753084800000|2025-07-21 08:00:00|11587.9|11583.9|11587.9|11583.9|11594.2|11590.2|11578.6|11574.6|3475
1753088400000|2025-07-21 09:00:00|11584.8|11580.8|11594.2|11590.2|11597.3|11593.3|11584.8|11580.8|1493
1753092000000|2025-07-21 10:00:00|11591.1|11587.1|11603.6|11599.6|11603.6|11599.6|11591.1|11587.1|2337
1753095600000|2025-07-21 11:00:00|11606.7|11602.7|11622.3|11618.3|11623.9|11619.9|11603.6|11599.6|6346
1753099200000|2025-07-21 12:00:00|11625.4|11621.4|11631.7|11627.7|11644.2|11640.2|11616.1|11612.1|10572
1753102800000|2025-07-21 13:00:00|11634.8|11630.8|11647.3|11643.3|11650.4|11646.4|11603.6|11599.6|12658
1753106400000|2025-07-21 14:00:00|11650.4|11646.4|11647.3|11643.3|11662.9|11658.9|11644.2|11640.2|11205
1753110000000|2025-07-21 15:00:00|11648.9|11644.9|11669.2|11665.2|11675.4|11671.4|11641.1|11637.1|9818
1753113600000|2025-07-21 16:00:00|11666.1|11662.1|11656.7|11652.7|11669.2|11665.2|11650.4|11646.4|6998
1753117200000|2025-07-21 17:00:00|11659.8|11655.8|11634.8|11630.8|11659.8|11655.8|11634.8|11630.8|6229
1753120800000|2025-07-21 18:00:00|11637.9|11633.9|11625.4|11621.4|11644.2|11640.2|11619.2|11615.2|6223
1753124400000|2025-07-21 19:00:00|11622.3|11618.3|11603.6|11599.6|11625.4|11621.4|11594.2|11590.2|14256
1753128000000|2025-07-21 20:00:00|11600.4|11596.4|11606.7|11602.7|11609.8|11605.8|11597.3|11593.3|7070
1753135200000|2025-07-21 22:00:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|305
1753138800000|2025-07-21 23:00:00|11614.5|11610.5|11612.9|11608.9|11620.8|11616.8|11609.8|11605.8|943
1753142400000|2025-07-22 00:00:00|11611.4|11607.4|11612.9|11608.9|11616.1|11612.1|11597.3|11593.3|1535
1753146000000|2025-07-22 01:00:00|11609.8|11605.8|11625.4|11621.4|11625.4|11621.4|11609.8|11605.8|1371
1753149600000|2025-07-22 02:00:00|11622.3|11618.3|11616.1|11612.1|11623.9|11619.9|11612.9|11608.9|608
1753153200000|2025-07-22 03:00:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11612.9|11608.9|940
1753156800000|2025-07-22 04:00:00|11616.1|11612.1|11622.3|11618.3|11625.4|11621.4|11616.1|11612.1|832
1753160400000|2025-07-22 05:00:00|11619.2|11615.2|11603.6|11599.6|11622.3|11618.3|11600.4|11596.4|1630
1753164000000|2025-07-22 06:00:00|11606.7|11602.7|11587.9|11583.9|11606.7|11602.7|11584.8|11580.8|3045
1753167600000|2025-07-22 07:00:00|11591.1|11587.1|11591.1|11587.1|11597.3|11593.3|11578.6|11574.6|3544
1753171200000|2025-07-22 08:00:00|11594.2|11590.2|11575.4|11571.4|11597.3|11593.3|11572.3|11568.3|4349
1753174800000|2025-07-22 09:00:00|11577|11573|11587.9|11583.9|11591.1|11587.1|11572.3|11568.3|2058
1753178400000|2025-07-22 10:00:00|11591.1|11587.1|11572.3|11568.3|11591.1|11587.1|11569.2|11565.2|1613
1753182000000|2025-07-22 11:00:00|11575.4|11571.4|11591.1|11587.1|11594.2|11590.2|11569.2|11565.2|4903
1753185600000|2025-07-22 12:00:00|11594.2|11590.2|11628.6|11624.6|11634.8|11630.8|11591.1|11587.1|8481
1753189200000|2025-07-22 13:00:00|11631.7|11627.7|11656.7|11652.7|11656.7|11652.7|11616.1|11612.1|14047
1753192800000|2025-07-22 14:00:00|11659.8|11655.8|11687.9|11683.9|11697.3|11693.3|11653.6|11649.6|18414
1753196400000|2025-07-22 15:00:00|11684.8|11680.8|11697.3|11693.3|11706.7|11702.7|11684.8|11680.8|14376
1753200000000|2025-07-22 16:00:00|11694.2|11690.2|11700.4|11696.4|11706.7|11702.7|11687.9|11683.9|8003
1753203600000|2025-07-22 17:00:00|11697.3|11693.3|11691.1|11687.1|11697.3|11693.3|11684.8|11680.8|5737
1753207200000|2025-07-22 18:00:00|11687.9|11683.9|11687.9|11683.9|11694.2|11690.2|11684.8|11680.8|3292
1753210800000|2025-07-22 19:00:00|11684.8|11680.8|11666.1|11662.1|11687.9|11683.9|11662.9|11658.9|16585
1753214400000|2025-07-22 20:00:00|11669.2|11665.2|11656.7|11652.7|11672.3|11668.3|11656.7|11652.7|6946
1753221600000|2025-07-22 22:00:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|393
1753225200000|2025-07-22 23:00:00|11648.9|11644.9|11637.9|11633.9|11653.6|11649.6|11634.8|11630.8|2127
1753228800000|2025-07-23 00:00:00|11641.1|11637.1|11634.8|11630.8|11644.2|11640.2|11628.6|11624.6|2249
1753232400000|2025-07-23 01:00:00|11637.9|11633.9|11637.9|11633.9|11647.3|11643.3|11634.8|11630.8|1418
1753236000000|2025-07-23 02:00:00|11634.8|11630.8|11631.7|11627.7|11641.1|11637.1|11625.4|11621.4|904
1753239600000|2025-07-23 03:00:00|11628.6|11624.6|11619.2|11615.2|11628.6|11624.6|11616.1|11612.1|1973
1753243200000|2025-07-23 04:00:00|11616.1|11612.1|11622.3|11618.3|11625.4|11621.4|11616.1|11612.1|692
1753246800000|2025-07-23 05:00:00|11623.9|11619.9|11609.8|11605.8|11625.4|11621.4|11606.7|11602.7|1641
1753250400000|2025-07-23 06:00:00|11612.9|11608.9|11591.1|11587.1|11612.9|11608.9|11587.9|11583.9|6717
1753254000000|2025-07-23 07:00:00|11587.9|11583.9|11594.2|11590.2|11600.4|11596.4|11587.9|11583.9|3164
1753257600000|2025-07-23 08:00:00|11592.6|11588.6|11591.1|11587.1|11597.3|11593.3|11584.8|11580.8|3552
1753261200000|2025-07-23 09:00:00|11592.6|11588.6|11600.4|11596.4|11603.6|11599.6|11587.9|11583.9|3277
1753264800000|2025-07-23 10:00:00|11603.6|11599.6|11628.6|11624.6|11634.8|11630.8|11603.6|11599.6|3672
1753268400000|2025-07-23 11:00:00|11631.7|11627.7|11631.7|11627.7|11641.1|11637.1|11628.6|11624.6|5004
1753272000000|2025-07-23 12:00:00|11634.8|11630.8|11625.4|11621.4|11647.3|11643.3|11594.2|11590.2|7840
1753275600000|2025-07-23 13:00:00|11628.6|11624.6|11609.8|11605.8|11631.7|11627.7|11600.4|11596.4|11607
1753279200000|2025-07-23 14:00:00|11612.9|11608.9|11619.2|11615.2|11628.6|11624.6|11591.1|11587.1|10166
1753282800000|2025-07-23 15:00:00|11616.1|11612.1|11581.7|11577.7|11619.2|11615.2|11581.7|11577.7|10675
1753286400000|2025-07-23 16:00:00|11584.8|11580.8|11578.6|11574.6|11591.1|11587.1|11572.3|11568.3|14991
1753290000000|2025-07-23 17:00:00|11577|11573|11600.4|11596.4|11603.6|11599.6|11572.3|11568.3|11924
1753293600000|2025-07-23 18:00:00|11603.6|11599.6|11597.3|11593.3|11612.9|11608.9|11594.2|11590.2|7177
1753297200000|2025-07-23 19:00:00|11600.4|11596.4|11600.4|11596.4|11606.7|11602.7|11594.2|11590.2|7806
1753300800000|2025-07-23 20:00:00|11597.3|11593.3|11622.3|11618.3|11622.3|11618.3|11597.3|11593.3|9881
1753308000000|2025-07-23 22:00:00|11612.9|11608.9|11606.7|11602.7|11616.1|11612.1|11606.7|11602.7|530
1753311600000|2025-07-23 23:00:00|11608.3|11604.3|11612.9|11608.9|11616.1|11612.1|11606.7|11602.7|794
1753315200000|2025-07-24 00:00:00|11614.5|11610.5|11606.7|11602.7|11619.2|11615.2|11603.6|11599.6|1437
1753318800000|2025-07-24 01:00:00|11609.8|11605.8|11619.2|11615.2|11619.2|11615.2|11606.7|11602.7|1633
1753322400000|2025-07-24 02:00:00|11620.8|11616.8|11612.9|11608.9|11622.3|11618.3|11609.8|11605.8|1527
1753326000000|2025-07-24 03:00:00|11611.4|11607.4|11603.6|11599.6|11612.9|11608.9|11594.2|11590.2|995
1753329600000|2025-07-24 04:00:00|11605.1|11601.1|11597.3|11593.3|11606.7|11602.7|11594.2|11590.2|560
1753333200000|2025-07-24 05:00:00|11594.2|11590.2|11600.4|11596.4|11603.6|11599.6|11594.2|11590.2|1410
1753336800000|2025-07-24 06:00:00|11598.9|11594.9|11578.6|11574.6|11600.4|11596.4|11578.6|11574.6|2750
1753340400000|2025-07-24 07:00:00|11581.7|11577.7|11578.6|11574.6|11587.9|11583.9|11569.2|11565.2|5004
1753344000000|2025-07-24 08:00:00|11575.4|11571.4|11603.6|11599.6|11606.7|11602.7|11566.1|11562.1|5675
1753347600000|2025-07-24 09:00:00|11600.4|11596.4|11587.9|11583.9|11603.6|11599.6|11587.9|11583.9|2590
1753351200000|2025-07-24 10:00:00|11584.8|11580.8|11569.2|11565.2|11591.1|11587.1|11567.6|11563.6|2868
1753354800000|2025-07-24 11:00:00|11566.1|11562.1|11578.6|11574.6|11584.8|11580.8|11564.5|11560.5|3365
1753358400000|2025-07-24 12:00:00|11575.4|11571.4|11534.8|11530.8|11578.6|11574.6|11528.6|11524.6|15969
1753362000000|2025-07-24 13:00:00|11531.7|11527.7|11572.3|11568.3|11581.7|11577.7|11525.4|11521.4|18050
1753365600000|2025-07-24 14:00:00|11569.2|11565.2|11587.9|11583.9|11600.4|11596.4|11569.2|11565.2|16694
1753369200000|2025-07-24 15:00:00|11591.1|11587.1|11600.4|11596.4|11628.6|11624.6|11569.2|11565.2|14589
1753372800000|2025-07-24 16:00:00|11597.3|11593.3|11609.8|11605.8|11625.4|11621.4|11594.2|11590.2|10234
1753376400000|2025-07-24 17:00:00|11612.9|11608.9|11625.4|11621.4|11628.6|11624.6|11606.7|11602.7|7732
1753380000000|2025-07-24 18:00:00|11622.3|11618.3|11600.4|11596.4|11622.3|11618.3|11597.3|11593.3|5991
1753383600000|2025-07-24 19:00:00|11597.3|11593.3|11591.1|11587.1|11600.4|11596.4|11575.4|11571.4|6619
1753387200000|2025-07-24 20:00:00|11587.9|11583.9|11622.3|11618.3|11622.3|11618.3|11587.9|11583.9|8586
1753394400000|2025-07-24 22:00:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11617.6|11613.6|392
1753398000000|2025-07-24 23:00:00|11619.2|11615.2|11634.8|11630.8|11634.8|11630.8|11619.2|11615.2|659
1753401600000|2025-07-25 00:00:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11612.9|11608.9|1725
1753405200000|2025-07-25 01:00:00|11628.6|11624.6|11628.6|11624.6|11645.8|11641.8|11625.4|11621.4|1612
1753408800000|2025-07-25 02:00:00|11630.1|11626.1|11634.8|11630.8|11634.8|11630.8|11625.4|11621.4|1107
1753412400000|2025-07-25 03:00:00|11631.7|11627.7|11641.1|11637.1|11644.2|11640.2|11631.7|11627.7|1175
1753416000000|2025-07-25 04:00:00|11637.9|11633.9|11647.3|11643.3|11650.4|11646.4|11637.9|11633.9|500
1753419600000|2025-07-25 05:00:00|11648.9|11644.9|11625.4|11621.4|11650.4|11646.4|11622.3|11618.3|1463
1753423200000|2025-07-25 06:00:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11612.9|11608.9|3557
1753426800000|2025-07-25 07:00:00|11619.2|11615.2|11594.2|11590.2|11619.2|11615.2|11584.8|11580.8|4743
1753430400000|2025-07-25 08:00:00|11592.6|11588.6|11584.8|11580.8|11594.2|11590.2|11578.6|11574.6|4122
1753434000000|2025-07-25 09:00:00|11587.9|11583.9|11572.3|11568.3|11587.9|11583.9|11569.2|11565.2|3204
1753437600000|2025-07-25 10:00:00|11575.4|11571.4|11581.7|11577.7|11587.9|11583.9|11569.2|11565.2|2935
1753441200000|2025-07-25 11:00:00|11578.6|11574.6|11600.4|11596.4|11600.4|11596.4|11575.4|11571.4|4598
1753444800000|2025-07-25 12:00:00|11597.3|11593.3|11566.1|11562.1|11597.3|11593.3|11566.1|11562.1|5649
1753448400000|2025-07-25 13:00:00|11562.9|11558.9|11581.7|11577.7|11591.1|11587.1|11547.3|11543.3|19229
1753452000000|2025-07-25 14:00:00|11578.6|11574.6|11606.7|11602.7|11606.7|11602.7|11562.9|11558.9|10165
1753455600000|2025-07-25 15:00:00|11603.6|11599.6|11600.4|11596.4|11606.7|11602.7|11581.7|11577.7|8490
1753459200000|2025-07-25 16:00:00|11603.6|11599.6|11647.3|11643.3|11650.4|11646.4|11600.4|11596.4|8144
1753462800000|2025-07-25 17:00:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11637.9|11633.9|10136
1753466400000|2025-07-25 18:00:00|11641.1|11637.1|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|6022
1753470000000|2025-07-25 19:00:00|11644.2|11640.2|11650.4|11646.4|11653.6|11649.6|11641.1|11637.1|7543
1753473600000|2025-07-25 20:00:00|11647.3|11643.3|11634.8|11630.8|11650.4|11646.4|11631.7|11627.7|4619
1753653600000|2025-07-27 22:00:00|11619.2|11615.2|11628.6|11624.6|11637.9|11633.9|11617.6|11613.6|1585
1753657200000|2025-07-27 23:00:00|11631.7|11627.7|11622.3|11618.3|11634.8|11630.8|11612.9|11608.9|686
1753660800000|2025-07-28 00:00:00|11619.2|11615.2|11631.7|11627.7|11631.7|11627.7|11606.7|11602.7|1511
1753664400000|2025-07-28 01:00:00|11634.8|11630.8|11634.8|11630.8|11644.2|11640.2|11631.7|11627.7|1261
1753668000000|2025-07-28 02:00:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|861
1753671600000|2025-07-28 03:00:00|11631.7|11627.7|11644.2|11640.2|11644.2|11640.2|11631.7|11627.7|1221
1753675200000|2025-07-28 04:00:00|11647.3|11643.3|11631.7|11627.7|11650.4|11646.4|11631.7|11627.7|786
1753678800000|2025-07-28 05:00:00|11628.6|11624.6|11622.3|11618.3|11637.9|11633.9|11622.3|11618.3|891
1753682400000|2025-07-28 06:00:00|11625.4|11621.4|11631.7|11627.7|11637.9|11633.9|11622.3|11618.3|1985
1753686000000|2025-07-28 07:00:00|11634.8|11630.8|11664.5|11660.5|11684.8|11680.8|11634.8|11630.8|5488
1753689600000|2025-07-28 08:00:00|11662.9|11658.9|11662.9|11658.9|11675.4|11671.4|11659.8|11655.8|3734
1753693200000|2025-07-28 09:00:00|11664.5|11660.5|11662.9|11658.9|11672.3|11668.3|11656.7|11652.7|1838
1753696800000|2025-07-28 10:00:00|11666.1|11662.1|11625.4|11621.4|11666.1|11662.1|11625.4|11621.4|3071
1753700400000|2025-07-28 11:00:00|11627|11623|11616.1|11612.1|11628.6|11624.6|11591.1|11587.1|8160
1753704000000|2025-07-28 12:00:00|11614.5|11610.5|11606.7|11602.7|11622.3|11618.3|11581.7|11577.7|10016
1753707600000|2025-07-28 13:00:00|11609.8|11605.8|11578.6|11574.6|11625.4|11621.4|11572.3|11568.3|13465
1753711200000|2025-07-28 14:00:00|11575.4|11571.4|11603.6|11599.6|11625.4|11621.4|11575.4|11571.4|11733
1753714800000|2025-07-28 15:00:00|11600.4|11596.4|11594.2|11590.2|11603.6|11599.6|11584.8|11580.8|11058
1753718400000|2025-07-28 16:00:00|11591.1|11587.1|11600.4|11596.4|11600.4|11596.4|11584.8|11580.8|7124
1753722000000|2025-07-28 17:00:00|11597.3|11593.3|11587.9|11583.9|11603.6|11599.6|11584.8|11580.8|6351
1753725600000|2025-07-28 18:00:00|11584.8|11580.8|11575.4|11571.4|11591.1|11587.1|11572.3|11568.3|6036
1753729200000|2025-07-28 19:00:00|11572.3|11568.3|11584.8|11580.8|11587.9|11583.9|11572.3|11568.3|7556
1753732800000|2025-07-28 20:00:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11578.6|11574.6|6943
1753740000000|2025-07-28 22:00:00|11586.4|11582.4|11594.2|11590.2|11594.2|11590.2|11583.3|11579.3|134
1753743600000|2025-07-28 23:00:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11587.9|11583.9|411
1753747200000|2025-07-29 00:00:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11591.1|11587.1|807
1753750800000|2025-07-29 01:00:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11594.2|11590.2|906
1753754400000|2025-07-29 02:00:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|1844
1753758000000|2025-07-29 03:00:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|1090
1753761600000|2025-07-29 04:00:00|11603.6|11599.6|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|900
1753765200000|2025-07-29 05:00:00|11606.7|11602.7|11600.4|11596.4|11609.8|11605.8|11600.4|11596.4|657
1753768800000|2025-07-29 06:00:00|11597.3|11593.3|11600.4|11596.4|11606.7|11602.7|11587.9|11583.9|1803
1753772400000|2025-07-29 07:00:00|11597.3|11593.3|11578.6|11574.6|11600.4|11596.4|11572.3|11568.3|3003
1753776000000|2025-07-29 08:00:00|11575.4|11571.4|11587.9|11583.9|11591.1|11587.1|11575.4|11571.4|2346
1753779600000|2025-07-29 09:00:00|11586.4|11582.4|11600.4|11596.4|11606.7|11602.7|11581.7|11577.7|3312
1753783200000|2025-07-29 10:00:00|11602|11598|11628.6|11624.6|11628.6|11624.6|11600.4|11596.4|2734
1753786800000|2025-07-29 11:00:00|11631.7|11627.7|11644.2|11640.2|11644.2|11640.2|11622.3|11618.3|6442
1753790400000|2025-07-29 12:00:00|11647.3|11643.3|11641.1|11637.1|11666.1|11662.1|11637.9|11633.9|10836
1753794000000|2025-07-29 13:00:00|11644.2|11640.2|11672.3|11668.3|11678.6|11674.6|11609.8|11605.8|19153
1753797600000|2025-07-29 14:00:00|11677|11673|11712.9|11708.9|11722.3|11718.3|11656.7|11652.7|29040
1753801200000|2025-07-29 15:00:00|11709.8|11705.8|11700.4|11696.4|11744.2|11740.2|11691.1|11687.1|20632
1753804800000|2025-07-29 16:00:00|11703.6|11699.6|11736.4|11732.4|11744.2|11740.2|11691.1|11687.1|11520
1753808400000|2025-07-29 17:00:00|11737.9|11733.9|11750.4|11746.4|11772.3|11768.3|11734.8|11730.8|18590
1753812000000|2025-07-29 18:00:00|11747.3|11743.3|11762.9|11758.9|11762.9|11758.9|11744.2|11740.2|9818
1753815600000|2025-07-29 19:00:00|11759.8|11755.8|11778.6|11774.6|11781.7|11777.7|11753.6|11749.6|15563
1753819200000|2025-07-29 20:00:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11770.8|11766.8|8506
1753826400000|2025-07-29 22:00:00|11775.4|11771.4|11772.3|11768.3|11780.1|11776.1|11769.2|11765.2|901
1753830000000|2025-07-29 23:00:00|11769.2|11765.2|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|1069
1753833600000|2025-07-30 00:00:00|11772.3|11768.3|11766.1|11762.1|11778.6|11774.6|11766.1|11762.1|2266
1753837200000|2025-07-30 01:00:00|11769.2|11765.2|11769.2|11765.2|11781.7|11777.7|11766.1|11762.1|2493
1753840800000|2025-07-30 02:00:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|1193
1753844400000|2025-07-30 03:00:00|11766.1|11762.1|11772.3|11768.3|11775.4|11771.4|11766.1|11762.1|1404
1753848000000|2025-07-30 04:00:00|11770.8|11766.8|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|773
1753851600000|2025-07-30 05:00:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|2142
1753855200000|2025-07-30 06:00:00|11775.4|11771.4|11759.8|11755.8|11781.7|11777.7|11753.6|11749.6|3602
1753858800000|2025-07-30 07:00:00|11762.9|11758.9|11759.8|11755.8|11775.4|11771.4|11756.7|11752.7|4197
1753862400000|2025-07-30 08:00:00|11762.9|11758.9|11750.4|11746.4|11772.3|11768.3|11747.3|11743.3|3550
1753866000000|2025-07-30 09:00:00|11753.6|11749.6|11759.8|11755.8|11762.9|11758.9|11747.3|11743.3|3083
1753869600000|2025-07-30 10:00:00|11762.9|11758.9|11787.9|11783.9|11787.9|11783.9|11759.8|11755.8|4476
1753873200000|2025-07-30 11:00:00|11791.1|11787.1|11756.7|11752.7|11794.2|11790.2|11753.6|11749.6|6678
1753876800000|2025-07-30 12:00:00|11758.3|11754.3|11734.8|11730.8|11766.1|11762.1|11681.7|11677.7|25990
1753880400000|2025-07-30 13:00:00|11731.7|11727.7|11700.4|11696.4|11747.3|11743.3|11687.9|11683.9|17946
1753884000000|2025-07-30 14:00:00|11697.3|11693.3|11706.7|11702.7|11716.1|11712.1|11691.1|11687.1|12189
1753887600000|2025-07-30 15:00:00|11703.6|11699.6|11697.3|11693.3|11709.8|11705.8|11684.8|11680.8|8699
1753891200000|2025-07-30 16:00:00|11694.2|11690.2|11709.8|11705.8|11709.8|11705.8|11694.2|11690.2|6807
1753894800000|2025-07-30 17:00:00|11706.7|11702.7|11709.8|11705.8|11716.1|11712.1|11697.3|11693.3|6518
1753898400000|2025-07-30 18:00:00|11711.4|11707.4|11678.6|11674.6|11725.4|11721.4|11675.4|11671.4|18400
1753902000000|2025-07-30 19:00:00|11675.4|11671.4|11709.8|11705.8|11712.9|11708.9|11675.4|11671.4|16973
1753905600000|2025-07-30 20:00:00|11706.7|11702.7|11703.6|11699.6|11716.1|11712.1|11700.4|11696.4|11168
1753912800000|2025-07-30 22:00:00|11697.3|11693.3|11706.7|11702.7|11714.5|11710.5|11694.2|11690.2|960
1753916400000|2025-07-30 23:00:00|11709.8|11705.8|11716.1|11712.1|11719.2|11715.2|11709.8|11705.8|916
1753920000000|2025-07-31 00:00:00|11719.2|11715.2|11725.4|11721.4|11728.6|11724.6|11716.1|11712.1|1317
1753923600000|2025-07-31 01:00:00|11722.3|11718.3|11734.8|11730.8|11734.8|11730.8|11722.3|11718.3|1660
1753927200000|2025-07-31 02:00:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|957
1753930800000|2025-07-31 03:00:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|1430
1753934400000|2025-07-31 04:00:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|597
1753938000000|2025-07-31 05:00:00|11736.4|11732.4|11750.4|11746.4|11753.6|11749.6|11734.8|11730.8|1065
1753941600000|2025-07-31 06:00:00|11748.9|11744.9|11769.2|11765.2|11769.2|11765.2|11747.3|11743.3|3630
1753945200000|2025-07-31 07:00:00|11772.3|11768.3|11756.7|11752.7|11780.1|11776.1|11753.6|11749.6|3607
1753948800000|2025-07-31 08:00:00|11753.6|11749.6|11747.3|11743.3|11762.9|11758.9|11744.2|11740.2|4738
1753952400000|2025-07-31 09:00:00|11744.2|11740.2|11737.9|11733.9|11744.2|11740.2|11731.7|11727.7|3491
1753956000000|2025-07-31 10:00:00|11734.8|11730.8|11728.6|11724.6|11741.1|11737.1|11725.4|11721.4|3126
1753959600000|2025-07-31 11:00:00|11731.7|11727.7|11756.7|11752.7|11762.9|11758.9|11728.6|11724.6|6200
1753963200000|2025-07-31 12:00:00|11753.6|11749.6|11744.2|11740.2|11778.6|11774.6|11725.4|11721.4|16420
1753966800000|2025-07-31 13:00:00|11742.6|11738.6|11747.3|11743.3|11759.8|11755.8|11731.7|11727.7|13145
1753970400000|2025-07-31 14:00:00|11750.4|11746.4|11766.1|11762.1|11778.6|11774.6|11734.8|11730.8|21231
1753974000000|2025-07-31 15:00:00|11762.9|11758.9|11766.1|11762.1|11784.8|11780.8|11762.9|11758.9|20752
1753977600000|2025-07-31 16:00:00|11764.5|11760.5|11759.8|11755.8|11766.1|11762.1|11744.2|11740.2|9980
1753981200000|2025-07-31 17:00:00|11756.7|11752.7|11766.1|11762.1|11772.3|11768.3|11756.7|11752.7|9831
1753984800000|2025-07-31 18:00:00|11762.9|11758.9|11731.7|11727.7|11762.9|11758.9|11728.6|11724.6|13667
1753988400000|2025-07-31 19:00:00|11728.6|11724.6|11719.2|11715.2|11744.2|11740.2|11709.8|11705.8|31669
1753992000000|2025-07-31 20:00:00|11716.1|11712.1|11700.4|11696.4|11722.3|11718.3|11694.2|11690.2|28617
1753999200000|2025-07-31 22:00:00|11697.3|11693.3|11687.9|11683.9|11706.7|11702.7|11684.8|11680.8|969
1754002800000|2025-07-31 23:00:00|11691.1|11687.1|11697.3|11693.3|11700.4|11696.4|11684.8|11680.8|1150
1754006400000|2025-08-01 00:00:00|11694.2|11690.2|11697.3|11693.3|11706.7|11702.7|11687.9|11683.9|1723
1754010000000|2025-08-01 01:00:00|11700.4|11696.4|11684.8|11680.8|11700.4|11696.4|11684.8|11680.8|2038
1754013600000|2025-08-01 02:00:00|11681.7|11677.7|11691.1|11687.1|11692.6|11688.6|11681.7|11677.7|1102
1754017200000|2025-08-01 03:00:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|1520
1754020800000|2025-08-01 04:00:00|11689.5|11685.5|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|1083
1754024400000|2025-08-01 05:00:00|11691.1|11687.1|11703.6|11699.6|11703.6|11699.6|11687.9|11683.9|2146
1754028000000|2025-08-01 06:00:00|11700.4|11696.4|11689.5|11685.5|11700.4|11696.4|11672.3|11668.3|3763
1754031600000|2025-08-01 07:00:00|11687.9|11683.9|11675.4|11671.4|11687.9|11683.9|11662.9|11658.9|5393
1754035200000|2025-08-01 08:00:00|11672.3|11668.3|11675.4|11671.4|11691.1|11687.1|11662.9|11658.9|5765
1754038800000|2025-08-01 09:00:00|11678.6|11674.6|11656.7|11652.7|11678.6|11674.6|11656.7|11652.7|3288
1754042400000|2025-08-01 10:00:00|11659.8|11655.8|11650.4|11646.4|11659.8|11655.8|11628.6|11624.6|7533
1754046000000|2025-08-01 11:00:00|11647.3|11643.3|11656.7|11652.7|11662.9|11658.9|11641.1|11637.1|8220
1754049600000|2025-08-01 12:00:00|11653.6|11649.6|11822.3|11818.3|11828.6|11824.6|11622.3|11618.3|37670
1754053200000|2025-08-01 13:00:00|11825.4|11821.4|11848.9|11844.9|11878.6|11874.6|11822.3|11818.3|28152
1754056800000|2025-08-01 14:00:00|11866.1|11862.1|11862.9|11858.9|11884.8|11880.8|11850.4|11846.4|24242
1754060400000|2025-08-01 15:00:00|11859.8|11855.8|11862.9|11858.9|11869.2|11865.2|11837.9|11833.9|16097
1754064000000|2025-08-01 16:00:00|11864.5|11860.5|11875.4|11871.4|11881.7|11877.7|11859.8|11855.8|8336
1754067600000|2025-08-01 17:00:00|11872.3|11868.3|11878.6|11874.6|11891.1|11887.1|11869.2|11865.2|8437
1754071200000|2025-08-01 18:00:00|11881.7|11877.7|11884.8|11880.8|11897.3|11893.3|11866.1|11862.1|10777
1754074800000|2025-08-01 19:00:00|11887.9|11883.9|11875.4|11871.4|11891.1|11887.1|11872.3|11868.3|14278
1754078400000|2025-08-01 20:00:00|11878.6|11874.6|11850.4|11846.4|11894.2|11890.2|11850.4|11846.4|10024
1754258400000|2025-08-03 22:00:00|11850.4|11846.4|11850.4|11846.4|11872.3|11868.3|11841.1|11837.1|2769
1754262000000|2025-08-03 23:00:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11844.2|11840.2|1773
1754265600000|2025-08-04 00:00:00|11853.6|11849.6|11822.3|11818.3|11862.9|11858.9|11819.2|11815.2|4827
1754269200000|2025-08-04 01:00:00|11819.2|11815.2|11794.2|11790.2|11822.3|11818.3|11794.2|11790.2|6813
1754272800000|2025-08-04 02:00:00|11791.1|11787.1|11791.1|11787.1|11797.3|11793.3|11787.9|11783.9|3341
1754276400000|2025-08-04 03:00:00|11787.9|11783.9|11800.4|11796.4|11803.6|11799.6|11784.8|11780.8|2585
1754280000000|2025-08-04 04:00:00|11797.3|11793.3|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|1494
1754283600000|2025-08-04 05:00:00|11797.3|11793.3|11787.9|11783.9|11800.4|11796.4|11784.8|11780.8|3044
1754287200000|2025-08-04 06:00:00|11784.8|11780.8|11806.7|11802.7|11808.3|11804.3|11781.7|11777.7|4154
1754290800000|2025-08-04 07:00:00|11808.3|11804.3|11791.1|11787.1|11809.8|11805.8|11778.6|11774.6|6928
1754294400000|2025-08-04 08:00:00|11794.2|11790.2|11797.3|11793.3|11806.7|11802.7|11787.9|11783.9|4607
1754298000000|2025-08-04 09:00:00|11800.4|11796.4|11806.7|11802.7|11812.9|11808.9|11794.2|11790.2|3276
1754301600000|2025-08-04 10:00:00|11808.3|11804.3|11834.8|11830.8|11841.1|11837.1|11803.6|11799.6|4448
1754305200000|2025-08-04 11:00:00|11837.9|11833.9|11834.8|11830.8|11841.1|11837.1|11822.3|11818.3|6899
1754308800000|2025-08-04 12:00:00|11837.9|11833.9|11881.7|11877.7|11891.1|11887.1|11828.6|11824.6|13715
1754312400000|2025-08-04 13:00:00|11878.6|11874.6|11872.3|11868.3|11906.7|11902.7|11866.1|11862.1|20284
1754316000000|2025-08-04 14:00:00|11875.4|11871.4|11875.4|11871.4|11891.1|11887.1|11856.7|11852.7|16430
1754319600000|2025-08-04 15:00:00|11878.6|11874.6|11906.7|11902.7|11912.9|11908.9|11872.3|11868.3|14594
1754323200000|2025-08-04 16:00:00|11909.8|11905.8|11909.8|11905.8|11925.4|11921.4|11906.7|11902.7|9247
1754326800000|2025-08-04 17:00:00|11906.7|11902.7|11912.9|11908.9|11919.2|11915.2|11903.6|11899.6|7118
1754330400000|2025-08-04 18:00:00|11909.8|11905.8|11909.8|11905.8|11916.1|11912.1|11903.6|11899.6|8549
1754334000000|2025-08-04 19:00:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11900.4|11896.4|14332
1754337600000|2025-08-04 20:00:00|11906.7|11902.7|11916.1|11912.1|11925.4|11921.4|11906.7|11902.7|6565
1754344800000|2025-08-04 22:00:00|11912.9|11908.9|11928.6|11924.6|11931.7|11927.7|11909.8|11905.8|841
1754348400000|2025-08-04 23:00:00|11931.7|11927.7|11931.7|11927.7|11937.9|11933.9|11928.6|11924.6|1155
1754352000000|2025-08-05 00:00:00|11934.8|11930.8|11922.3|11918.3|11934.8|11930.8|11916.1|11912.1|1838
1754355600000|2025-08-05 01:00:00|11919.2|11915.2|11922.3|11918.3|11928.6|11924.6|11912.9|11908.9|2257
1754359200000|2025-08-05 02:00:00|11925.4|11921.4|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|1193
1754362800000|2025-08-05 03:00:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11909.8|11905.8|1143
1754366400000|2025-08-05 04:00:00|11914.5|11910.5|11912.9|11908.9|11919.2|11915.2|11906.7|11902.7|1390
1754370000000|2025-08-05 05:00:00|11909.8|11905.8|11906.7|11902.7|11919.2|11915.2|11903.6|11899.6|1063
1754373600000|2025-08-05 06:00:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|1866
1754377200000|2025-08-05 07:00:00|11906.7|11902.7|11906.7|11902.7|11925.4|11921.4|11894.2|11890.2|4689
1754380800000|2025-08-05 08:00:00|11903.6|11899.6|11884.8|11880.8|11903.6|11899.6|11878.6|11874.6|3431
1754384400000|2025-08-05 09:00:00|11881.7|11877.7|11897.3|11893.3|11897.3|11893.3|11878.6|11874.6|3221
1754388000000|2025-08-05 10:00:00|11895.8|11891.8|11891.1|11887.1|11897.3|11893.3|11881.7|11877.7|3128
1754391600000|2025-08-05 11:00:00|11887.9|11883.9|11875.4|11871.4|11887.9|11883.9|11872.3|11868.3|3409
1754395200000|2025-08-05 12:00:00|11877|11873|11894.2|11890.2|11900.4|11896.4|11872.3|11868.3|9500
1754398800000|2025-08-05 13:00:00|11897.3|11893.3|11881.7|11877.7|11903.6|11899.6|11875.4|11871.4|10632
1754402400000|2025-08-05 14:00:00|11883.3|11879.3|11941.1|11937.1|11950.4|11946.4|11883.3|11879.3|29070
1754406000000|2025-08-05 15:00:00|11937.9|11933.9|11934.8|11930.8|11972.3|11968.3|11933.3|11929.3|19792
1754409600000|2025-08-05 16:00:00|11931.7|11927.7|11941.1|11937.1|11953.6|11949.6|11925.4|11921.4|10029
1754413200000|2025-08-05 17:00:00|11944.2|11940.2|11934.8|11930.8|11944.2|11940.2|11928.6|11924.6|8677
1754416800000|2025-08-05 18:00:00|11937.9|11933.9|11962.9|11958.9|11966.1|11962.1|11934.8|11930.8|15167
1754420400000|2025-08-05 19:00:00|11966.1|11962.1|11953.6|11949.6|11966.1|11962.1|11944.2|11940.2|20248
1754424000000|2025-08-05 20:00:00|11956.7|11952.7|11937.9|11933.9|11962.9|11958.9|11934.8|11930.8|11670
1754431200000|2025-08-05 22:00:00|11941.1|11937.1|11937.9|11933.9|11944.2|11940.2|11934.8|11930.8|1053
1754434800000|2025-08-05 23:00:00|11941.1|11937.1|11925.4|11921.4|11941.1|11937.1|11925.4|11921.4|608
1754438400000|2025-08-06 00:00:00|11928.6|11924.6|11922.3|11918.3|11931.7|11927.7|11919.2|11915.2|1428
1754442000000|2025-08-06 01:00:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|2268
1754445600000|2025-08-06 02:00:00|11919.2|11915.2|11917.6|11913.6|11922.3|11918.3|11916.1|11912.1|1060
1754449200000|2025-08-06 03:00:00|11916.1|11912.1|11909.8|11905.8|11919.2|11915.2|11909.8|11905.8|854
1754452800000|2025-08-06 04:00:00|11912.9|11908.9|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|798
1754456400000|2025-08-06 05:00:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11903.6|11899.6|905
1754460000000|2025-08-06 06:00:00|11912.9|11908.9|11894.2|11890.2|11916.1|11912.1|11894.2|11890.2|1953
1754463600000|2025-08-06 07:00:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11887.9|11883.9|2463
1754467200000|2025-08-06 08:00:00|11897.3|11893.3|11869.2|11865.2|11897.3|11893.3|11869.2|11865.2|6246
1754470800000|2025-08-06 09:00:00|11867.6|11863.6|11875.4|11871.4|11878.6|11874.6|11866.1|11862.1|1931
1754474400000|2025-08-06 10:00:00|11872.3|11868.3|11875.4|11871.4|11881.7|11877.7|11869.2|11865.2|3002
1754478000000|2025-08-06 11:00:00|11872.3|11868.3|11894.2|11890.2|11897.3|11893.3|11872.3|11868.3|4271
1754481600000|2025-08-06 12:00:00|11891.1|11887.1|11900.4|11896.4|11900.4|11896.4|11884.8|11880.8|5919
1754485200000|2025-08-06 13:00:00|11897.3|11893.3|11894.2|11890.2|11903.6|11899.6|11878.6|11874.6|11828
1754488800000|2025-08-06 14:00:00|11891.1|11887.1|11887.9|11883.9|11916.1|11912.1|11878.6|11874.6|14531
1754492400000|2025-08-06 15:00:00|11884.8|11880.8|11872.3|11868.3|11903.6|11899.6|11756.7|11752.7|30638
1754496000000|2025-08-06 16:00:00|11875.4|11871.4|11873.9|11869.9|11884.8|11880.8|11859.8|11855.8|15365
1754499600000|2025-08-06 17:00:00|11872.3|11868.3|11850.4|11846.4|11872.3|11868.3|11834.8|11830.8|14380
1754503200000|2025-08-06 18:00:00|11847.3|11843.3|11884.8|11880.8|11884.8|11880.8|11847.3|11843.3|8761
1754506800000|2025-08-06 19:00:00|11881.7|11877.7|11881.7|11877.7|11894.2|11890.2|11878.6|11874.6|12780
1754510400000|2025-08-06 20:00:00|11878.6|11874.6|11866.1|11862.1|11884.8|11880.8|11847.3|11843.3|13748
1754517600000|2025-08-06 22:00:00|11867.6|11863.6|11881.7|11877.7|11881.7|11877.7|11867.6|11863.6|249
1754521200000|2025-08-06 23:00:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11872.3|11868.3|658
1754524800000|2025-08-07 00:00:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11859.8|11855.8|1031
1754528400000|2025-08-07 01:00:00|11866.1|11862.1|11872.3|11868.3|11872.3|11868.3|11864.5|11860.5|1380
1754532000000|2025-08-07 02:00:00|11869.2|11865.2|11856.7|11852.7|11869.2|11865.2|11850.4|11846.4|1982
1754535600000|2025-08-07 03:00:00|11859.8|11855.8|11853.6|11849.6|11859.8|11855.8|11847.3|11843.3|1234
1754539200000|2025-08-07 04:00:00|11856.7|11852.7|11862.9|11858.9|11866.1|11862.1|11853.6|11849.6|631
1754542800000|2025-08-07 05:00:00|11866.1|11862.1|11853.6|11849.6|11866.1|11862.1|11850.4|11846.4|981
1754546400000|2025-08-07 06:00:00|11856.7|11852.7|11850.4|11846.4|11862.9|11858.9|11850.4|11846.4|1882
1754550000000|2025-08-07 07:00:00|11852|11848|11875.4|11871.4|11878.6|11874.6|11847.3|11843.3|2854
1754553600000|2025-08-07 08:00:00|11878.6|11874.6|11887.9|11883.9|11894.2|11890.2|11872.3|11868.3|3485
1754557200000|2025-08-07 09:00:00|11891.1|11887.1|11881.7|11877.7|11897.3|11893.3|11878.6|11874.6|3494
1754560800000|2025-08-07 10:00:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11872.3|11868.3|1744
1754564400000|2025-08-07 11:00:00|11875.4|11871.4|11875.4|11871.4|11891.1|11887.1|11866.1|11862.1|5893
1754568000000|2025-08-07 12:00:00|11878.6|11874.6|11894.2|11890.2|11919.2|11915.2|11869.2|11865.2|12613
1754571600000|2025-08-07 13:00:00|11891.1|11887.1|11906.7|11902.7|11916.1|11912.1|11891.1|11887.1|14016
1754575200000|2025-08-07 14:00:00|11909.8|11905.8|11934.8|11930.8|11944.2|11940.2|11906.7|11902.7|18900
1754578800000|2025-08-07 15:00:00|11937.9|11933.9|11925.4|11921.4|11937.9|11933.9|11916.1|11912.1|10473
1754582400000|2025-08-07 16:00:00|11922.3|11918.3|11912.9|11908.9|11925.4|11921.4|11909.8|11905.8|14869
1754586000000|2025-08-07 17:00:00|11909.8|11905.8|11866.1|11862.1|11919.2|11915.2|11850.4|11846.4|25145
1754589600000|2025-08-07 18:00:00|11869.2|11865.2|11878.6|11874.6|11881.7|11877.7|11869.2|11865.2|8760
1754593200000|2025-08-07 19:00:00|11875.4|11871.4|11862.9|11858.9|11878.6|11874.6|11859.8|11855.8|14377
1754596800000|2025-08-07 20:00:00|11859.8|11855.8|11856.7|11852.7|11872.3|11868.3|11853.6|11849.6|12837
1754604000000|2025-08-07 22:00:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11856.7|11852.7|697
1754607600000|2025-08-07 23:00:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11856.7|11852.7|502
1754611200000|2025-08-08 00:00:00|11859.8|11855.8|11875.4|11871.4|11881.7|11877.7|11856.7|11852.7|1460
1754614800000|2025-08-08 01:00:00|11878.6|11874.6|11869.2|11865.2|11878.6|11874.6|11869.2|11865.2|1577
1754618400000|2025-08-08 02:00:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|705
1754622000000|2025-08-08 03:00:00|11869.2|11865.2|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|472
1754625600000|2025-08-08 04:00:00|11866.1|11862.1|11875.4|11871.4|11875.4|11871.4|11866.1|11862.1|397
1754629200000|2025-08-08 05:00:00|11872.3|11868.3|11866.1|11862.1|11875.4|11871.4|11866.1|11862.1|593
1754632800000|2025-08-08 06:00:00|11869.2|11865.2|11847.3|11843.3|11869.2|11865.2|11841.1|11837.1|2084
1754636400000|2025-08-08 07:00:00|11850.4|11846.4|11856.7|11852.7|11862.9|11858.9|11847.3|11843.3|2176
1754640000000|2025-08-08 08:00:00|11859.8|11855.8|11850.4|11846.4|11862.9|11858.9|11847.3|11843.3|2581
1754643600000|2025-08-08 09:00:00|11853.6|11849.6|11862.9|11858.9|11866.1|11862.1|11850.4|11846.4|1115
1754647200000|2025-08-08 10:00:00|11866.1|11862.1|11853.6|11849.6|11866.1|11862.1|11850.4|11846.4|1207
1754650800000|2025-08-08 11:00:00|11852|11848|11837.9|11833.9|11862.9|11858.9|11834.8|11830.8|4779
1754654400000|2025-08-08 12:00:00|11834.8|11830.8|11816.1|11812.1|11850.4|11846.4|11812.9|11808.9|12892
1754658000000|2025-08-08 13:00:00|11819.2|11815.2|11794.2|11790.2|11828.6|11824.6|11791.1|11787.1|11957
1754661600000|2025-08-08 14:00:00|11797.3|11793.3|11803.6|11799.6|11811.4|11807.4|11794.2|11790.2|9047
1754665200000|2025-08-08 15:00:00|11800.4|11796.4|11794.2|11790.2|11803.6|11799.6|11787.9|11783.9|8258
1754668800000|2025-08-08 16:00:00|11797.3|11793.3|11794.2|11790.2|11803.6|11799.6|11791.1|11787.1|10112
1754672400000|2025-08-08 17:00:00|11791.1|11787.1|11800.4|11796.4|11803.6|11799.6|11791.1|11787.1|4899
1754676000000|2025-08-08 18:00:00|11797.3|11793.3|11797.3|11793.3|11803.6|11799.6|11794.2|11790.2|7898
1754679600000|2025-08-08 19:00:00|11800.4|11796.4|11803.6|11799.6|11806.7|11802.7|11791.1|11787.1|5632
1754683200000|2025-08-08 20:00:00|11800.4|11796.4|11803.6|11799.6|11809.8|11805.8|11800.4|11796.4|3812
1754863200000|2025-08-10 22:00:00|11814.5|11810.5|11803.6|11799.6|11816.1|11812.1|11800.4|11796.4|585
1754866800000|2025-08-10 23:00:00|11806.7|11802.7|11816.1|11812.1|11816.1|11812.1|11803.6|11799.6|373
1754870400000|2025-08-11 00:00:00|11817.6|11813.6|11816.1|11812.1|11819.2|11815.2|11809.8|11805.8|479
1754874000000|2025-08-11 01:00:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11816.1|11812.1|561
1754877600000|2025-08-11 02:00:00|11823.9|11819.9|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|511
1754881200000|2025-08-11 03:00:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|478
1754884800000|2025-08-11 04:00:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|674
1754888400000|2025-08-11 05:00:00|11828.6|11824.6|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|450
1754892000000|2025-08-11 06:00:00|11823.9|11819.9|11837.9|11833.9|11841.1|11837.1|11822.3|11818.3|1651
1754895600000|2025-08-11 07:00:00|11834.8|11830.8|11862.9|11858.9|11869.2|11865.2|11834.8|11830.8|4196
1754899200000|2025-08-11 08:00:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11847.3|11843.3|2187
1754902800000|2025-08-11 09:00:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11850.4|11846.4|1034
1754906400000|2025-08-11 10:00:00|11853.6|11849.6|11834.8|11830.8|11856.7|11852.7|11828.6|11824.6|1400
1754910000000|2025-08-11 11:00:00|11837.9|11833.9|11844.2|11840.2|11844.2|11840.2|11825.4|11821.4|2639
1754913600000|2025-08-11 12:00:00|11841.1|11837.1|11831.7|11827.7|11853.6|11849.6|11819.2|11815.2|7352
1754917200000|2025-08-11 13:00:00|11830.1|11826.1|11828.6|11824.6|11853.6|11849.6|11812.9|11808.9|9626
1754920800000|2025-08-11 14:00:00|11831.7|11827.7|11825.4|11821.4|11844.2|11840.2|11822.3|11818.3|9334
1754924400000|2025-08-11 15:00:00|11828.6|11824.6|11828.6|11824.6|11834.8|11830.8|11819.2|11815.2|5967
1754928000000|2025-08-11 16:00:00|11831.7|11827.7|11844.2|11840.2|11853.6|11849.6|11828.6|11824.6|4985
1754931600000|2025-08-11 17:00:00|11847.3|11843.3|11834.8|11830.8|11847.3|11843.3|11831.7|11827.7|4270
1754935200000|2025-08-11 18:00:00|11831.7|11827.7|11822.3|11818.3|11834.8|11830.8|11819.2|11815.2|5546
1754938800000|2025-08-11 19:00:00|11819.2|11815.2|11816.1|11812.1|11825.4|11821.4|11800.4|11796.4|12164
1754942400000|2025-08-11 20:00:00|11812.9|11808.9|11797.3|11793.3|11812.9|11808.9|11797.3|11793.3|7437
1754949600000|2025-08-11 22:00:00|11800.4|11796.4|11797.3|11793.3|11803.6|11799.6|11791.1|11787.1|526
1754953200000|2025-08-11 23:00:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|453
1754956800000|2025-08-12 00:00:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11778.6|11774.6|1802
1754960400000|2025-08-12 01:00:00|11800.4|11796.4|11806.7|11802.7|11806.7|11802.7|11797.3|11793.3|1044
1754964000000|2025-08-12 02:00:00|11803.6|11799.6|11803.6|11799.6|11809.8|11805.8|11800.4|11796.4|1058
1754967600000|2025-08-12 03:00:00|11805.1|11801.1|11803.6|11799.6|11809.8|11805.8|11800.4|11796.4|680
1754971200000|2025-08-12 04:00:00|11802|11798|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|660
1754974800000|2025-08-12 05:00:00|11806.7|11802.7|11816.1|11812.1|11816.1|11812.1|11803.6|11799.6|1204
1754978400000|2025-08-12 06:00:00|11819.2|11815.2|11800.4|11796.4|11819.2|11815.2|11794.2|11790.2|2058
1754982000000|2025-08-12 07:00:00|11797.3|11793.3|11806.7|11802.7|11812.9|11808.9|11791.1|11787.1|2410
1754985600000|2025-08-12 08:00:00|11803.6|11799.6|11806.7|11802.7|11809.8|11805.8|11794.2|11790.2|2474
1754989200000|2025-08-12 09:00:00|11808.3|11804.3|11812.9|11808.9|11822.3|11818.3|11806.7|11802.7|2116
1754992800000|2025-08-12 10:00:00|11809.8|11805.8|11794.2|11790.2|11812.9|11808.9|11791.1|11787.1|3301
1754996400000|2025-08-12 11:00:00|11797.3|11793.3|11791.1|11787.1|11797.3|11793.3|11781.7|11777.7|5413
1755000000000|2025-08-12 12:00:00|11789.5|11785.5|11809.8|11805.8|11862.9|11858.9|11772.3|11768.3|25475
1755003600000|2025-08-12 13:00:00|11806.7|11802.7|11719.2|11715.2|11816.1|11812.1|11712.9|11708.9|35261
1755007200000|2025-08-12 14:00:00|11722.3|11718.3|11741.1|11737.1|11747.3|11743.3|11700.4|11696.4|19169
1755010800000|2025-08-12 15:00:00|11737.9|11733.9|11731.7|11727.7|11744.2|11740.2|11716.1|11712.1|17683
1755014400000|2025-08-12 16:00:00|11734.8|11730.8|11744.2|11740.2|11750.4|11746.4|11722.3|11718.3|7386
1755018000000|2025-08-12 17:00:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11731.7|11727.7|9734
1755021600000|2025-08-12 18:00:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|7526
1755025200000|2025-08-12 19:00:00|11739.5|11735.5|11750.4|11746.4|11756.7|11752.7|11737.9|11733.9|10169
1755028800000|2025-08-12 20:00:00|11753.6|11749.6|11748.9|11744.9|11762.9|11758.9|11748.9|11744.9|7172
1755036000000|2025-08-12 22:00:00|11745.8|11741.8|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|405
1755039600000|2025-08-12 23:00:00|11747.3|11743.3|11737.9|11733.9|11747.3|11743.3|11734.8|11730.8|795
1755043200000|2025-08-13 00:00:00|11741.1|11737.1|11737.9|11733.9|11747.3|11743.3|11731.7|11727.7|1745
1755046800000|2025-08-13 01:00:00|11741.1|11737.1|11756.7|11752.7|11759.8|11755.8|11737.9|11733.9|2144
1755050400000|2025-08-13 02:00:00|11759.8|11755.8|11766.1|11762.1|11766.1|11762.1|11750.4|11746.4|1354
1755054000000|2025-08-13 03:00:00|11762.9|11758.9|11762.9|11758.9|11772.3|11768.3|11762.9|11758.9|833
1755057600000|2025-08-13 04:00:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|945
1755061200000|2025-08-13 05:00:00|11762.9|11758.9|11775.4|11771.4|11775.4|11771.4|11762.9|11758.9|1243
1755064800000|2025-08-13 06:00:00|11778.6|11774.6|11784.8|11780.8|11787.9|11783.9|11775.4|11771.4|2126
1755068400000|2025-08-13 07:00:00|11787.9|11783.9|11812.9|11808.9|11812.9|11808.9|11784.8|11780.8|4098
1755072000000|2025-08-13 08:00:00|11814.5|11810.5|11819.2|11815.2|11825.4|11821.4|11809.8|11805.8|3097
1755075600000|2025-08-13 09:00:00|11822.3|11818.3|11831.7|11827.7|11831.7|11827.7|11819.2|11815.2|2577
1755079200000|2025-08-13 10:00:00|11828.6|11824.6|11822.3|11818.3|11834.8|11830.8|11820.8|11816.8|2795
1755082800000|2025-08-13 11:00:00|11825.4|11821.4|11812.9|11808.9|11825.4|11821.4|11809.8|11805.8|9884
1755086400000|2025-08-13 12:00:00|11811.4|11807.4|11812.9|11808.9|11819.2|11815.2|11803.6|11799.6|7778
1755090000000|2025-08-13 13:00:00|11816.1|11812.1|11847.3|11843.3|11847.3|11843.3|11812.9|11808.9|11375
1755093600000|2025-08-13 14:00:00|11850.4|11846.4|11856.7|11852.7|11859.8|11855.8|11837.9|11833.9|15191
1755097200000|2025-08-13 15:00:00|11859.8|11855.8|11856.7|11852.7|11872.3|11868.3|11853.6|11849.6|9725
1755100800000|2025-08-13 16:00:00|11853.6|11849.6|11859.8|11855.8|11866.1|11862.1|11853.6|11849.6|4452
1755104400000|2025-08-13 17:00:00|11862.9|11858.9|11853.6|11849.6|11866.1|11862.1|11850.4|11846.4|5377
1755108000000|2025-08-13 18:00:00|11850.4|11846.4|11850.4|11846.4|11856.7|11852.7|11847.3|11843.3|11038
1755111600000|2025-08-13 19:00:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11841.1|11837.1|5291
1755115200000|2025-08-13 20:00:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|4745
1755122400000|2025-08-13 22:00:00|11848.9|11844.9|11847.3|11843.3|11853.6|11849.6|11847.3|11843.3|262
1755126000000|2025-08-13 23:00:00|11844.2|11840.2|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|399
1755129600000|2025-08-14 00:00:00|11844.2|11840.2|11853.6|11849.6|11862.9|11858.9|11841.1|11837.1|1947
1755133200000|2025-08-14 01:00:00|11856.7|11852.7|11862.9|11858.9|11869.2|11865.2|11853.6|11849.6|1288
1755136800000|2025-08-14 02:00:00|11861.4|11857.4|11856.7|11852.7|11866.1|11862.1|11853.6|11849.6|1316
1755140400000|2025-08-14 03:00:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11847.3|11843.3|1278
1755144000000|2025-08-14 04:00:00|11852|11848|11844.2|11840.2|11852|11848|11844.2|11840.2|1120
1755147600000|2025-08-14 05:00:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|1321
1755151200000|2025-08-14 06:00:00|11841.1|11837.1|11878.6|11874.6|11880.1|11876.1|11841.1|11837.1|2348
1755154800000|2025-08-14 07:00:00|11880.1|11876.1|11887.9|11883.9|11891.1|11887.1|11875.4|11871.4|3432
1755158400000|2025-08-14 08:00:00|11884.8|11880.8|11900.4|11896.4|11903.6|11899.6|11884.8|11880.8|3511
1755162000000|2025-08-14 09:00:00|11902|11898|11894.2|11890.2|11912.9|11908.9|11894.2|11890.2|2799
1755165600000|2025-08-14 10:00:00|11897.3|11893.3|11897.3|11893.3|11898.9|11894.9|11887.9|11883.9|2553
1755169200000|2025-08-14 11:00:00|11900.4|11896.4|11906.7|11902.7|11909.8|11905.8|11894.2|11890.2|3088
1755172800000|2025-08-14 12:00:00|11905.1|11901.1|11850.4|11846.4|11916.1|11912.1|11834.8|11830.8|26176
1755176400000|2025-08-14 13:00:00|11847.3|11843.3|11819.2|11815.2|11859.8|11855.8|11809.8|11805.8|16131
1755180000000|2025-08-14 14:00:00|11822.3|11818.3|11809.8|11805.8|11822.3|11818.3|11806.7|11802.7|10954
1755183600000|2025-08-14 15:00:00|11806.7|11802.7|11750.4|11746.4|11806.7|11802.7|11747.3|11743.3|20426
1755187200000|2025-08-14 16:00:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11747.3|11743.3|9951
1755190800000|2025-08-14 17:00:00|11756.7|11752.7|11759.8|11755.8|11766.1|11762.1|11753.6|11749.6|7694
1755194400000|2025-08-14 18:00:00|11756.7|11752.7|11744.2|11740.2|11759.8|11755.8|11741.1|11737.1|9790
1755198000000|2025-08-14 19:00:00|11747.3|11743.3|11759.8|11755.8|11759.8|11755.8|11744.2|11740.2|6999
1755201600000|2025-08-14 20:00:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|8863
1755208800000|2025-08-14 22:00:00|11753.6|11749.6|11759.8|11755.8|11762.9|11758.9|11750.4|11746.4|444
1755212400000|2025-08-14 23:00:00|11758.3|11754.3|11759.8|11755.8|11762.9|11758.9|11753.6|11749.6|372
1755216000000|2025-08-15 00:00:00|11762.9|11758.9|11778.6|11774.6|11778.6|11774.6|11759.8|11755.8|1617
1755219600000|2025-08-15 01:00:00|11775.4|11771.4|11781.7|11777.7|11784.8|11780.8|11769.2|11765.2|1490
1755223200000|2025-08-15 02:00:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|1382
1755226800000|2025-08-15 03:00:00|11794.2|11790.2|11791.1|11787.1|11800.4|11796.4|11787.9|11783.9|1695
1755230400000|2025-08-15 04:00:00|11789.5|11785.5|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|428
1755234000000|2025-08-15 05:00:00|11787.9|11783.9|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|874
1755237600000|2025-08-15 06:00:00|11791.1|11787.1|11772.3|11768.3|11800.4|11796.4|11769.2|11765.2|2551
1755241200000|2025-08-15 07:00:00|11775.4|11771.4|11766.1|11762.1|11775.4|11771.4|11750.4|11746.4|3366
1755244800000|2025-08-15 08:00:00|11762.9|11758.9|11769.2|11765.2|11770.8|11766.8|11753.6|11749.6|2404
1755248400000|2025-08-15 09:00:00|11767.6|11763.6|11744.2|11740.2|11769.2|11765.2|11744.2|11740.2|2835
1755252000000|2025-08-15 10:00:00|11747.3|11743.3|11737.9|11733.9|11750.4|11746.4|11734.8|11730.8|2959
1755255600000|2025-08-15 11:00:00|11741.1|11737.1|11737.9|11733.9|11747.3|11743.3|11731.7|11727.7|3738
1755259200000|2025-08-15 12:00:00|11734.8|11730.8|11731.7|11727.7|11750.4|11746.4|11709.8|11705.8|16980
1755262800000|2025-08-15 13:00:00|11734.8|11730.8|11716.1|11712.1|11747.3|11743.3|11694.2|11690.2|15917
1755266400000|2025-08-15 14:00:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11706.7|11702.7|12892
1755270000000|2025-08-15 15:00:00|11719.2|11715.2|11681.7|11677.7|11722.3|11718.3|11681.7|11677.7|7929
1755273600000|2025-08-15 16:00:00|11683.3|11679.3|11662.9|11658.9|11683.3|11679.3|11659.8|11655.8|7592
1755277200000|2025-08-15 17:00:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11653.6|11649.6|6369
1755280800000|2025-08-15 18:00:00|11659.8|11655.8|11666.1|11662.1|11669.2|11665.2|11656.7|11652.7|7588
1755284400000|2025-08-15 19:00:00|11667.6|11663.6|11675.4|11671.4|11678.6|11674.6|11666.1|11662.1|6053
1755288000000|2025-08-15 20:00:00|11678.6|11674.6|11675.4|11671.4|11684.8|11680.8|11672.3|11668.3|4861
1755468000000|2025-08-17 22:00:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11667.6|11663.6|611
1755471600000|2025-08-17 23:00:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11672.3|11668.3|664
1755475200000|2025-08-18 00:00:00|11677|11673|11694.2|11690.2|11694.2|11690.2|11675.4|11671.4|1743
1755478800000|2025-08-18 01:00:00|11692.6|11688.6|11706.7|11702.7|11706.7|11702.7|11691.1|11687.1|2062
1755482400000|2025-08-18 02:00:00|11703.6|11699.6|11700.4|11696.4|11705.1|11701.1|11697.3|11693.3|1334
1755486000000|2025-08-18 03:00:00|11703.6|11699.6|11700.4|11696.4|11706.7|11702.7|11700.4|11696.4|635
1755489600000|2025-08-18 04:00:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|683
1755493200000|2025-08-18 05:00:00|11703.6|11699.6|11709.8|11705.8|11712.9|11708.9|11703.6|11699.6|1093
1755496800000|2025-08-18 06:00:00|11706.7|11702.7|11697.3|11693.3|11709.8|11705.8|11691.1|11687.1|2622
1755500400000|2025-08-18 07:00:00|11694.2|11690.2|11731.7|11727.7|11734.8|11730.8|11694.2|11690.2|4986
1755504000000|2025-08-18 08:00:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|2667
1755507600000|2025-08-18 09:00:00|11731.7|11727.7|11722.3|11718.3|11734.8|11730.8|11719.2|11715.2|1950
1755511200000|2025-08-18 10:00:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|2144
1755514800000|2025-08-18 11:00:00|11716.1|11712.1|11728.6|11724.6|11731.7|11727.7|11716.1|11712.1|4799
1755518400000|2025-08-18 12:00:00|11731.7|11727.7|11712.9|11708.9|11737.9|11733.9|11675.4|11671.4|13387
1755522000000|2025-08-18 13:00:00|11709.8|11705.8|11672.3|11668.3|11712.9|11708.9|11669.2|11665.2|11433
1755525600000|2025-08-18 14:00:00|11669.2|11665.2|11641.1|11637.1|11672.3|11668.3|11637.9|11633.9|12381
1755529200000|2025-08-18 15:00:00|11644.2|11640.2|11625.4|11621.4|11647.3|11643.3|11612.9|11608.9|20270
1755532800000|2025-08-18 16:00:00|11628.6|11624.6|11647.3|11643.3|11650.4|11646.4|11622.3|11618.3|8191
1755536400000|2025-08-18 17:00:00|11644.2|11640.2|11637.9|11633.9|11647.3|11643.3|11634.8|11630.8|5330
1755540000000|2025-08-18 18:00:00|11634.8|11630.8|11637.9|11633.9|11644.2|11640.2|11631.7|11627.7|4434
1755543600000|2025-08-18 19:00:00|11641.1|11637.1|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|9807
1755547200000|2025-08-18 20:00:00|11637.9|11633.9|11650.4|11646.4|11653.6|11649.6|11637.9|11633.9|7553
1755554400000|2025-08-18 22:00:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|256
1755558000000|2025-08-18 23:00:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|346
1755561600000|2025-08-19 00:00:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|1136
1755565200000|2025-08-19 01:00:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11648.9|11644.9|1800
1755568800000|2025-08-19 02:00:00|11659.8|11655.8|11650.4|11646.4|11662.9|11658.9|11650.4|11646.4|2148
1755572400000|2025-08-19 03:00:00|11653.6|11649.6|11641.1|11637.1|11653.6|11649.6|11637.9|11633.9|2173
1755576000000|2025-08-19 04:00:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|630
1755579600000|2025-08-19 05:00:00|11644.2|11640.2|11650.4|11646.4|11653.6|11649.6|11641.1|11637.1|1211
1755583200000|2025-08-19 06:00:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11631.7|11627.7|2252
1755586800000|2025-08-19 07:00:00|11641.1|11637.1|11631.7|11627.7|11647.3|11643.3|11625.4|11621.4|3342
1755590400000|2025-08-19 08:00:00|11628.6|11624.6|11647.3|11643.3|11650.4|11646.4|11625.4|11621.4|2480
1755594000000|2025-08-19 09:00:00|11650.4|11646.4|11669.2|11665.2|11669.2|11665.2|11644.2|11640.2|3571
1755597600000|2025-08-19 10:00:00|11672.3|11668.3|11662.9|11658.9|11678.6|11674.6|11662.9|11658.9|4002
1755601200000|2025-08-19 11:00:00|11659.8|11655.8|11669.2|11665.2|11675.4|11671.4|11659.8|11655.8|4553
1755604800000|2025-08-19 12:00:00|11667.6|11663.6|11681.7|11677.7|11694.2|11690.2|11662.9|11658.9|9458
1755608400000|2025-08-19 13:00:00|11684.8|11680.8|11694.2|11690.2|11700.4|11696.4|11678.6|11674.6|12520
1755612000000|2025-08-19 14:00:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11691.1|11687.1|26689
1755615600000|2025-08-19 15:00:00|11697.3|11693.3|11700.4|11696.4|11706.7|11702.7|11691.1|11687.1|17611
1755619200000|2025-08-19 16:00:00|11697.3|11693.3|11706.7|11702.7|11709.8|11705.8|11694.2|11690.2|5935
1755622800000|2025-08-19 17:00:00|11709.8|11705.8|11716.1|11712.1|11722.3|11718.3|11706.7|11702.7|7034
1755626400000|2025-08-19 18:00:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|6100
1755630000000|2025-08-19 19:00:00|11712.9|11708.9|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|9681
1755633600000|2025-08-19 20:00:00|11709.8|11705.8|11700.4|11696.4|11712.9|11708.9|11697.3|11693.3|6612
1755640800000|2025-08-19 22:00:00|11698.9|11694.9|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|610
1755644400000|2025-08-19 23:00:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11686.4|11682.4|1046
1755648000000|2025-08-20 00:00:00|11697.3|11693.3|11697.3|11693.3|11706.7|11702.7|11694.2|11690.2|1474
1755651600000|2025-08-20 01:00:00|11700.4|11696.4|11694.2|11690.2|11702|11698|11687.9|11683.9|1561
1755655200000|2025-08-20 02:00:00|11695.8|11691.8|11703.6|11699.6|11703.6|11699.6|11691.1|11687.1|1406
1755658800000|2025-08-20 03:00:00|11700.4|11696.4|11700.4|11696.4|11706.7|11702.7|11700.4|11696.4|820
1755662400000|2025-08-20 04:00:00|11703.6|11699.6|11687.9|11683.9|11703.6|11699.6|11687.9|11683.9|980
1755666000000|2025-08-20 05:00:00|11689.5|11685.5|11675.4|11671.4|11691.1|11687.1|11672.3|11668.3|2052
1755669600000|2025-08-20 06:00:00|11672.3|11668.3|11691.1|11687.1|11700.4|11696.4|11669.2|11665.2|3458
1755673200000|2025-08-20 07:00:00|11687.9|11683.9|11672.3|11668.3|11703.6|11699.6|11672.3|11668.3|3710
1755676800000|2025-08-20 08:00:00|11669.2|11665.2|11712.9|11708.9|11716.1|11712.1|11669.2|11665.2|3061
1755680400000|2025-08-20 09:00:00|11716.1|11712.1|11725.4|11721.4|11728.6|11724.6|11712.9|11708.9|3380
1755684000000|2025-08-20 10:00:00|11728.6|11724.6|11725.4|11721.4|11741.1|11737.1|11725.4|11721.4|3909
1755687600000|2025-08-20 11:00:00|11728.6|11724.6|11709.8|11705.8|11731.7|11727.7|11703.6|11699.6|8356
1755691200000|2025-08-20 12:00:00|11712.9|11708.9|11709.8|11705.8|11725.4|11721.4|11694.2|11690.2|9472
1755694800000|2025-08-20 13:00:00|11712.9|11708.9|11722.3|11718.3|11731.7|11727.7|11694.2|11690.2|11832
1755698400000|2025-08-20 14:00:00|11719.2|11715.2|11728.6|11724.6|11731.7|11727.7|11709.8|11705.8|57945
1755702000000|2025-08-20 15:00:00|11731.7|11727.7|11728.6|11724.6|11741.1|11737.1|11716.1|11712.1|41877
1755705600000|2025-08-20 16:00:00|11731.7|11727.7|11719.2|11715.2|11737.9|11733.9|11716.1|11712.1|9887
1755709200000|2025-08-20 17:00:00|11720.8|11716.8|11741.1|11737.1|11750.4|11746.4|11719.2|11715.2|41899
1755712800000|2025-08-20 18:00:00|11737.9|11733.9|11712.9|11708.9|11737.9|11733.9|11712.9|11708.9|54267
1755716400000|2025-08-20 19:00:00|11716.1|11712.1|11734.8|11730.8|11741.1|11737.1|11709.8|11705.8|15663
1755720000000|2025-08-20 20:00:00|11731.7|11727.7|11725.4|11721.4|11734.8|11730.8|11722.3|11718.3|8498
1755727200000|2025-08-20 22:00:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11727|11723|567
1755730800000|2025-08-20 23:00:00|11733.3|11729.3|11722.3|11718.3|11733.3|11729.3|11719.2|11715.2|506
1755734400000|2025-08-21 00:00:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|695
1755738000000|2025-08-21 01:00:00|11722.3|11718.3|11716.1|11712.1|11722.3|11718.3|11709.8|11705.8|1493
1755741600000|2025-08-21 02:00:00|11719.2|11715.2|11731.7|11727.7|11731.7|11727.7|11716.1|11712.1|774
1755745200000|2025-08-21 03:00:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|749
1755748800000|2025-08-21 04:00:00|11727|11723|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|650
1755752400000|2025-08-21 05:00:00|11722.3|11718.3|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|987
1755756000000|2025-08-21 06:00:00|11716.1|11712.1|11719.2|11715.2|11725.4|11721.4|11712.9|11708.9|1460
1755759600000|2025-08-21 07:00:00|11717.6|11713.6|11687.9|11683.9|11719.2|11715.2|11684.8|11680.8|4391
1755763200000|2025-08-21 08:00:00|11691.1|11687.1|11694.2|11690.2|11700.4|11696.4|11687.9|11683.9|4119
1755766800000|2025-08-21 09:00:00|11697.3|11693.3|11687.9|11683.9|11703.6|11699.6|11687.9|11683.9|2055
1755770400000|2025-08-21 10:00:00|11691.1|11687.1|11687.9|11683.9|11694.2|11690.2|11681.7|11677.7|3282
1755774000000|2025-08-21 11:00:00|11684.8|11680.8|11672.3|11668.3|11700.4|11696.4|11669.2|11665.2|4940
1755777600000|2025-08-21 12:00:00|11669.2|11665.2|11691.1|11687.1|11716.1|11712.1|11669.2|11665.2|12012
1755781200000|2025-08-21 13:00:00|11689.5|11685.5|11662.9|11658.9|11712.9|11708.9|11656.7|11652.7|57006
1755784800000|2025-08-21 14:00:00|11659.8|11655.8|11662.9|11658.9|11675.4|11671.4|11650.4|11646.4|77354
1755788400000|2025-08-21 15:00:00|11659.8|11655.8|11644.2|11640.2|11662.9|11658.9|11631.7|11627.7|46902
1755792000000|2025-08-21 16:00:00|11641.1|11637.1|11647.3|11643.3|11653.6|11649.6|11634.8|11630.8|15980
1755795600000|2025-08-21 17:00:00|11645.8|11641.8|11684.8|11680.8|11684.8|11680.8|11644.2|11640.2|26777
1755799200000|2025-08-21 18:00:00|11681.7|11677.7|11672.3|11668.3|11684.8|11680.8|11669.2|11665.2|18673
1755802800000|2025-08-21 19:00:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|13232
1755806400000|2025-08-21 20:00:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11677|11673|22046
1755813600000|2025-08-21 22:00:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11678.6|11674.6|414
1755817200000|2025-08-21 23:00:00|11683.3|11679.3|11678.6|11674.6|11687.9|11683.9|11678.6|11674.6|1652
1755820800000|2025-08-22 00:00:00|11675.4|11671.4|11694.2|11690.2|11694.2|11690.2|11675.4|11671.4|1355
1755824400000|2025-08-22 01:00:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|1796
1755828000000|2025-08-22 02:00:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|609
1755831600000|2025-08-22 03:00:00|11687.9|11683.9|11681.7|11677.7|11691.1|11687.1|11681.7|11677.7|849
1755835200000|2025-08-22 04:00:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|355
1755838800000|2025-08-22 05:00:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|479
1755842400000|2025-08-22 06:00:00|11675.4|11671.4|11678.6|11674.6|11691.1|11687.1|11672.3|11668.3|5076
1755846000000|2025-08-22 07:00:00|11675.4|11671.4|11666.1|11662.1|11678.6|11674.6|11659.8|11655.8|2678
1755849600000|2025-08-22 08:00:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11656.7|11652.7|2904
1755853200000|2025-08-22 09:00:00|11661.4|11657.4|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|6604
1755856800000|2025-08-22 10:00:00|11656.7|11652.7|11669.2|11665.2|11675.4|11671.4|11656.7|11652.7|10862
1755860400000|2025-08-22 11:00:00|11672.3|11668.3|11681.7|11677.7|11684.8|11680.8|11669.2|11665.2|16516
1755864000000|2025-08-22 12:00:00|11684.8|11680.8|11712.9|11708.9|11725.4|11721.4|11684.8|11680.8|19385
1755867600000|2025-08-22 13:00:00|11716.1|11712.1|11714.5|11710.5|11741.1|11737.1|11709.8|11705.8|69445
1755871200000|2025-08-22 14:00:00|11716.1|11712.1|11753.6|11749.6|11784.8|11780.8|11709.8|11705.8|146223
1755874800000|2025-08-22 15:00:00|11756.7|11752.7|11753.6|11749.6|11791.1|11787.1|11750.4|11746.4|73916
1755878400000|2025-08-22 16:00:00|11750.4|11746.4|11759.8|11755.8|11769.2|11765.2|11747.3|11743.3|48540
1755882000000|2025-08-22 17:00:00|11762.9|11758.9|11744.2|11740.2|11762.9|11758.9|11741.1|11737.1|74655
1755885600000|2025-08-22 18:00:00|11747.3|11743.3|11747.3|11743.3|11753.6|11749.6|11741.1|11737.1|42728
1755889200000|2025-08-22 19:00:00|11744.2|11740.2|11750.4|11746.4|11756.7|11752.7|11744.2|11740.2|37825
1755892800000|2025-08-22 20:00:00|11753.6|11749.6|11759.8|11755.8|11766.1|11762.1|11750.4|11746.4|14415
1756072800000|2025-08-24 22:00:00|11753.6|11749.6|11744.2|11740.2|11762.9|11758.9|11741.1|11737.1|1724
1756076400000|2025-08-24 23:00:00|11747.3|11743.3|11737.9|11733.9|11747.3|11743.3|11737.9|11733.9|580
1756080000000|2025-08-25 00:00:00|11734.8|11730.8|11744.2|11740.2|11744.2|11740.2|11730.1|11726.1|2912
1756083600000|2025-08-25 01:00:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11734.8|11730.8|1172
1756087200000|2025-08-25 02:00:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|4145
1756090800000|2025-08-25 03:00:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|6251
1756094400000|2025-08-25 04:00:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|4905
1756098000000|2025-08-25 05:00:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|2407
1756101600000|2025-08-25 06:00:00|11725.4|11721.4|11731.7|11727.7|11737.9|11733.9|11725.4|11721.4|2198
1756105200000|2025-08-25 07:00:00|11728.6|11724.6|11706.7|11702.7|11728.6|11724.6|11706.7|11702.7|6249
1756108800000|2025-08-25 08:00:00|11709.8|11705.8|11694.2|11690.2|11712.9|11708.9|11691.1|11687.1|12182
1756112400000|2025-08-25 09:00:00|11697.3|11693.3|11684.8|11680.8|11700.4|11696.4|11681.7|11677.7|4549
1756116000000|2025-08-25 10:00:00|11681.7|11677.7|11678.6|11674.6|11697.3|11693.3|11675.4|11671.4|7255
1756119600000|2025-08-25 11:00:00|11681.7|11677.7|11697.3|11693.3|11709.8|11705.8|11678.6|11674.6|11405
1756123200000|2025-08-25 12:00:00|11694.2|11690.2|11709.8|11705.8|11712.9|11708.9|11684.8|11680.8|102476
1756126800000|2025-08-25 13:00:00|11706.7|11702.7|11706.7|11702.7|11716.1|11712.1|11700.4|11696.4|54281
1756130400000|2025-08-25 14:00:00|11703.6|11699.6|11712.9|11708.9|11716.1|11712.1|11697.3|11693.3|52826
1756134000000|2025-08-25 15:00:00|11709.8|11705.8|11719.2|11715.2|11737.9|11733.9|11709.8|11705.8|162046
1756137600000|2025-08-25 16:00:00|11722.3|11718.3|11731.7|11727.7|11734.8|11730.8|11712.9|11708.9|43499
1756141200000|2025-08-25 17:00:00|11734.8|11730.8|11744.2|11740.2|11744.2|11740.2|11728.6|11724.6|48272
1756144800000|2025-08-25 18:00:00|11747.3|11743.3|11734.8|11730.8|11750.4|11746.4|11734.8|11730.8|115126
1756148400000|2025-08-25 19:00:00|11731.7|11727.7|11719.2|11715.2|11731.7|11727.7|11716.1|11712.1|34257
1756152000000|2025-08-25 20:00:00|11722.3|11718.3|11731.7|11727.7|11731.7|11727.7|11722.3|11718.3|34943
1756159200000|2025-08-25 22:00:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|1055
1756162800000|2025-08-25 23:00:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|1214
1756166400000|2025-08-26 00:00:00|11737.9|11733.9|11659.8|11655.8|11747.3|11743.3|11653.6|11649.6|12403
1756170000000|2025-08-26 01:00:00|11658.3|11654.3|11673.9|11669.9|11681.7|11677.7|11656.7|11652.7|4274
1756173600000|2025-08-26 02:00:00|11672.3|11668.3|11647.3|11643.3|11677|11673|11641.1|11637.1|5906
1756177200000|2025-08-26 03:00:00|11645.8|11641.8|11659.8|11655.8|11662.9|11658.9|11644.2|11640.2|2329
1756180800000|2025-08-26 04:00:00|11658.3|11654.3|11644.2|11640.2|11659.8|11655.8|11641.1|11637.1|2323
1756184400000|2025-08-26 05:00:00|11647.3|11643.3|11656.7|11652.7|11659.8|11655.8|11644.2|11640.2|4098
1756188000000|2025-08-26 06:00:00|11653.6|11649.6|11662.9|11658.9|11669.2|11665.2|11653.6|11649.6|4342
1756191600000|2025-08-26 07:00:00|11659.8|11655.8|11644.2|11640.2|11659.8|11655.8|11628.6|11624.6|20575
1756195200000|2025-08-26 08:00:00|11647.3|11643.3|11647.3|11643.3|11656.7|11652.7|11642.6|11638.6|10462
1756198800000|2025-08-26 09:00:00|11644.2|11640.2|11650.4|11646.4|11666.1|11662.1|11644.2|11640.2|12815
1756202400000|2025-08-26 10:00:00|11653.6|11649.6|11653.6|11649.6|11659.8|11655.8|11647.3|11643.3|29626
1756206000000|2025-08-26 11:00:00|11656.7|11652.7|11684.8|11680.8|11687.9|11683.9|11653.6|11649.6|16215
1756209600000|2025-08-26 12:00:00|11681.7|11677.7|11669.2|11665.2|11712.9|11708.9|11662.9|11658.9|98145
1756213200000|2025-08-26 13:00:00|11666.1|11662.1|11656.7|11652.7|11681.7|11677.7|11653.6|11649.6|97558
1756216800000|2025-08-26 14:00:00|11655.1|11651.1|11659.8|11655.8|11662.9|11658.9|11634.8|11630.8|73237
1756220400000|2025-08-26 15:00:00|11662.9|11658.9|11666.1|11662.1|11678.6|11674.6|11656.7|11652.7|35713
1756224000000|2025-08-26 16:00:00|11662.9|11658.9|11684.8|11680.8|11694.2|11690.2|11662.9|11658.9|26269
1756227600000|2025-08-26 17:00:00|11687.9|11683.9|11703.6|11699.6|11706.7|11702.7|11684.8|11680.8|21666
1756231200000|2025-08-26 18:00:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11684.8|11680.8|57028
1756234800000|2025-08-26 19:00:00|11703.6|11699.6|11703.6|11699.6|11709.8|11705.8|11694.2|11690.2|25291
1756238400000|2025-08-26 20:00:00|11706.7|11702.7|11675.4|11671.4|11706.7|11702.7|11672.3|11668.3|23797
1756245600000|2025-08-26 22:00:00|11669.2|11665.2|11675.4|11671.4|11677|11673|11669.2|11665.2|502
1756249200000|2025-08-26 23:00:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|569
1756252800000|2025-08-27 00:00:00|11670.8|11666.8|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|570
1756256400000|2025-08-27 01:00:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11669.2|11665.2|4706
1756260000000|2025-08-27 02:00:00|11673.9|11669.9|11681.7|11677.7|11684.8|11680.8|11672.3|11668.3|562
1756263600000|2025-08-27 03:00:00|11678.6|11674.6|11675.4|11671.4|11680.1|11676.1|11675.4|11671.4|1363
1756267200000|2025-08-27 04:00:00|11678.6|11674.6|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|800
1756270800000|2025-08-27 05:00:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|1230
1756274400000|2025-08-27 06:00:00|11672.3|11668.3|11662.9|11658.9|11672.3|11668.3|11659.8|11655.8|3505
1756278000000|2025-08-27 07:00:00|11661.4|11657.4|11691.1|11687.1|11694.2|11690.2|11656.7|11652.7|4622
1756281600000|2025-08-27 08:00:00|11687.9|11683.9|11694.2|11690.2|11700.4|11696.4|11681.7|11677.7|14212
1756285200000|2025-08-27 09:00:00|11695.8|11691.8|11666.1|11662.1|11703.6|11699.6|11662.9|11658.9|10290
1756288800000|2025-08-27 10:00:00|11662.9|11658.9|11656.7|11652.7|11678.6|11674.6|11656.7|11652.7|2452
1756292400000|2025-08-27 11:00:00|11658.3|11654.3|11653.6|11649.6|11666.1|11662.1|11650.4|11646.4|6199
1756296000000|2025-08-27 12:00:00|11652|11648|11606.7|11602.7|11662.9|11658.9|11600.4|11596.4|49610
1756299600000|2025-08-27 13:00:00|11603.6|11599.6|11619.2|11615.2|11641.1|11637.1|11600.4|11596.4|18673
1756303200000|2025-08-27 14:00:00|11617.6|11613.6|11631.7|11627.7|11637.9|11633.9|11603.6|11599.6|58908
1756306800000|2025-08-27 15:00:00|11634.8|11630.8|11630.1|11626.1|11672.3|11668.3|11628.6|11624.6|66181
1756310400000|2025-08-27 16:00:00|11631.7|11627.7|11659.8|11655.8|11659.8|11655.8|11622.3|11618.3|23689
1756314000000|2025-08-27 17:00:00|11658.3|11654.3|11681.7|11677.7|11694.2|11690.2|11653.6|11649.6|22115
1756317600000|2025-08-27 18:00:00|11678.6|11674.6|11691.1|11687.1|11691.1|11687.1|11678.6|11674.6|29728