1580774400000|2020-02-04 00:00:00|13003.2|12998.2|13026|13022|13043.5|13039.5|13001.4|12996.4|778
1580778000000|2020-02-04 01:00:00|13026.3|13022.3|13076.8|13072.8|13082|13078|13024.8|13020.8|1170
1580781600000|2020-02-04 02:00:00|13077|13073|13069.3|13065.3|13079.5|13075.5|13058.8|13054.8|625
1580785200000|2020-02-04 03:00:00|13069|13065|13096.3|13092.3|13107|13103|13058.5|13054.5|813
1580788800000|2020-02-04 04:00:00|13096.5|13092.5|13097.3|13093.3|13112.3|13108.3|13090.5|13086.5|623
1580792400000|2020-02-04 05:00:00|13097.8|13093.8|13111.5|13107.5|13119.3|13115.3|13095|13091|914
1580796000000|2020-02-04 06:00:00|13111.3|13107.3|13137.8|13133.8|13150|13146|13109.5|13105.5|1437
1580799600000|2020-02-04 07:00:00|13137.5|13133.5|13136|13134|13146|13144|13106.8|13104.8|4432
1580803200000|2020-02-04 08:00:00|13135.5|13133.5|13185.6|13184.6|13198.3|13197.3|13118.8|13117.8|16917
1580806800000|2020-02-04 09:00:00|13185.8|13184.8|13196.3|13195.3|13200.8|13199.8|13169.3|13168.3|7145
1580810400000|2020-02-04 10:00:00|13196.6|13195.6|13187.3|13186.3|13198.1|13197.1|13181.6|13180.6|4016
1580814000000|2020-02-04 11:00:00|13187.6|13186.6|13202.8|13201.8|13211.3|13210.3|13179.6|13178.6|4903
1580817600000|2020-02-04 12:00:00|13203.3|13202.3|13230.5|13229.5|13232|13231|13198.1|13197.1|5113
1580821200000|2020-02-04 13:00:00|13230.8|13229.8|13247.5|13246.5|13247.8|13246.8|13219.8|13218.8|5489
1580824800000|2020-02-04 14:00:00|13247.3|13246.3|13265.5|13264.5|13272.8|13271.8|13239.8|13238.8|9017
1580828400000|2020-02-04 15:00:00|13265.8|13264.8|13259.5|13258.5|13271.8|13270.8|13246.3|13245.3|7860
1580832000000|2020-02-04 16:00:00|13259.3|13258.3|13281.8|13279.8|13291.8|13289.8|13249.3|13248.3|11497
1580835600000|2020-02-04 17:00:00|13282.3|13280.3|13290.8|13288.8|13294.8|13292.8|13274.3|13272.3|2961
1580839200000|2020-02-04 18:00:00|13291.3|13289.3|13283.8|13281.8|13291.8|13289.8|13266.8|13264.8|2006
1580842800000|2020-02-04 19:00:00|13284.3|13282.3|13287.5|13285.5|13292.5|13290.5|13279.3|13277.3|1997
1580846400000|2020-02-04 20:00:00|13287.3|13285.3|13282.3|13280.3|13296.3|13294.3|13274.5|13272.5|3298
1580850000000|2020-02-04 21:00:00|13282.5|13280.5|13307.6|13302.6|13321.7|13316.7|13276.1|13271.1|15
1580853600000|2020-02-04 22:00:00|13307.5|13302.5|13310.5|13305.5|13314.8|13309.8|13306.4|13301.4|0
1580857200000|2020-02-04 23:00:00|13310.4|13305.4|13281.5|13276.5|13310.4|13305.4|13277.5|13272.5|0
1580860800000|2020-02-05 00:00:00|13280.6|13275.6|13255.5|13251.5|13293.3|13289.3|13247.5|13243.5|803
1580864400000|2020-02-05 01:00:00|13259|13255|13277.3|13273.3|13279.8|13275.8|13233.8|13229.8|964
1580868000000|2020-02-05 02:00:00|13277.5|13273.5|13261.5|13257.5|13278|13274|13261.3|13257.3|505
1580871600000|2020-02-05 03:00:00|13261.8|13257.8|13266.3|13262.3|13270|13266|13251.3|13247.3|480
1580875200000|2020-02-05 04:00:00|13266|13262|13273.8|13269.8|13277.8|13273.8|13264|13260|457
1580878800000|2020-02-05 05:00:00|13273.5|13269.5|13246.8|13242.8|13275.8|13271.8|13241.8|13237.8|638
1580882400000|2020-02-05 06:00:00|13246.5|13242.5|13251.8|13247.8|13266.8|13262.8|13243|13239|1047
1580886000000|2020-02-05 07:00:00|13251|13247|13239|13237|13271|13269|13233.5|13231.5|4248
1580889600000|2020-02-05 08:00:00|13238.5|13237.5|13361.9|13360.9|13389.2|13388.2|13223|13222|22097
1580893200000|2020-02-05 09:00:00|13361.4|13360.4|13463.4|13462.4|13478.7|13477.7|13349.4|13348.4|15435
1580896800000|2020-02-05 10:00:00|13462.9|13461.9|13451.4|13450.4|13464.4|13463.4|13429.2|13428.2|8174
1580900400000|2020-02-05 11:00:00|13451.7|13450.7|13413.9|13412.9|13469.9|13468.9|13399.2|13398.2|8265
1580904000000|2020-02-05 12:00:00|13414.4|13413.4|13442.4|13441.4|13454.7|13453.7|13409.9|13408.9|5607
1580907600000|2020-02-05 13:00:00|13442.7|13441.7|13475.2|13474.2|13483.5|13482.5|13440.2|13439.2|6494
1580911200000|2020-02-05 14:00:00|13475.5|13474.5|13454.7|13453.7|13489|13488|13444|13443|9220
1580914800000|2020-02-05 15:00:00|13453.7|13452.7|13470|13469|13476|13475|13423.5|13422.5|12047
1580918400000|2020-02-05 16:00:00|13470.3|13469.3|13477.3|13475.3|13489.5|13487.5|13453|13452|12367
1580922000000|2020-02-05 17:00:00|13477|13475|13479.3|13477.3|13486.5|13484.5|13474.3|13472.3|2747
1580925600000|2020-02-05 18:00:00|13479.5|13477.5|13486.8|13484.8|13492.5|13490.5|13473|13471|1957
1580929200000|2020-02-05 19:00:00|13486.5|13484.5|13503.5|13501.5|13506|13504|13479|13477|1928
1580932800000|2020-02-05 20:00:00|13503.8|13501.8|13501.8|13499.8|13516.8|13514.8|13495|13493|3108
1580936400000|2020-02-05 21:00:00|13503.3|13501.3|13512.7|13507.7|13525.2|13520.2|13491.3|13486.3|23
1580940000000|2020-02-05 22:00:00|13512.2|13507.2|13516.3|13511.3|13516.6|13511.6|13510.6|13505.6|0
1580943600000|2020-02-05 23:00:00|13518|13513|13508.7|13503.7|13525.3|13520.3|13506.1|13501.1|0
1580947200000|2020-02-06 00:00:00|13507.7|13502.7|13495.8|13491.8|13514.9|13509.9|13491.5|13487.5|803
1580950800000|2020-02-06 01:00:00|13496.8|13492.8|13516.8|13512.8|13545.3|13541.3|13494.8|13490.8|1534
1580954400000|2020-02-06 02:00:00|13517|13513|13541.3|13537.3|13542.5|13538.5|13517|13513|677
1580958000000|2020-02-06 03:00:00|13542|13538|13539|13535|13548.3|13544.3|13529.8|13525.8|411
1580961600000|2020-02-06 04:00:00|13538.8|13534.8|13586|13582|13587.5|13583.5|13533|13529|1248
1580965200000|2020-02-06 05:00:00|13585.8|13581.8|13578.3|13574.3|13591.5|13587.5|13572.8|13568.8|838
1580968800000|2020-02-06 06:00:00|13578.5|13574.5|13578.3|13574.3|13594.3|13590.3|13572|13568|1260
1580972400000|2020-02-06 07:00:00|13576.3|13572.3|13579.5|13577.5|13579.8|13577.8|13554.3|13552.3|4793
1580976000000|2020-02-06 08:00:00|13576.5|13574.5|13556|13555|13602.8|13601.8|13544|13543|13907
1580979600000|2020-02-06 09:00:00|13556.3|13555.3|13556.8|13555.8|13579|13578|13530.8|13529.8|7776
1580983200000|2020-02-06 10:00:00|13556.5|13555.5|13545.5|13544.5|13569.5|13568.5|13540.8|13539.8|5030
1580986800000|2020-02-06 11:00:00|13546|13545|13565.5|13564.5|13569.5|13568.5|13541.8|13540.8|3976
1580990400000|2020-02-06 12:00:00|13564.8|13563.8|13564.5|13563.5|13578|13577|13561.3|13560.3|3418
1580994000000|2020-02-06 13:00:00|13564.8|13563.8|13566.3|13565.3|13572.5|13571.5|13555.8|13554.8|4862
1580997600000|2020-02-06 14:00:00|13566.5|13565.5|13563.3|13562.3|13574.3|13573.3|13531.8|13530.8|9741
1581001200000|2020-02-06 15:00:00|13563.8|13562.8|13561|13560|13571.5|13570.5|13551|13550|8246
1581004800000|2020-02-06 16:00:00|13560.8|13559.8|13568.9|13566.9|13580.9|13578.9|13557.3|13556.3|9060
1581008400000|2020-02-06 17:00:00|13568.6|13566.6|13579.9|13577.9|13581.4|13579.4|13566.9|13564.9|2026
1581012000000|2020-02-06 18:00:00|13579.6|13577.6|13576.6|13574.6|13582.1|13580.1|13567.9|13565.9|1054
1581015600000|2020-02-06 19:00:00|13576.9|13574.9|13565.6|13563.6|13581.9|13579.9|13565.4|13563.4|1163
1581019200000|2020-02-06 20:00:00|13565.9|13563.9|13571.4|13569.4|13573.4|13571.4|13552.4|13550.4|2036
1581022800000|2020-02-06 21:00:00|13574.7|13569.7|13583.8|13578.8|13584.9|13579.9|13565.5|13560.5|9
1581026400000|2020-02-06 22:00:00|13583.7|13578.7|13583.9|13578.9|13590.6|13585.6|13582.8|13577.8|0
1581030000000|2020-02-06 23:00:00|13586.6|13581.6|13585.3|13580.3|13589.4|13584.4|13578.8|13573.8|0
1581033600000|2020-02-07 00:00:00|13586.2|13581.2|13544.4|13540.4|13595.4|13591.4|13524.1|13520.1|731
1581037200000|2020-02-07 01:00:00|13544.6|13540.6|13541.4|13537.4|13559.4|13555.4|13525.9|13521.9|769
1581040800000|2020-02-07 02:00:00|13541.6|13537.6|13542.6|13538.6|13562.6|13558.6|13539.9|13535.9|428
1581044400000|2020-02-07 03:00:00|13542.9|13538.9|13549.6|13545.6|13550.4|13546.4|13538.6|13534.6|138
1581048000000|2020-02-07 04:00:00|13549.9|13545.9|13545.9|13541.9|13552.9|13548.9|13541.9|13537.9|129
1581051600000|2020-02-07 05:00:00|13545.6|13541.6|13540.9|13536.9|13549.6|13545.6|13534.6|13530.6|249
1581055200000|2020-02-07 06:00:00|13540.6|13536.6|13567.6|13563.6|13580.9|13576.9|13535.9|13531.9|717
1581058800000|2020-02-07 07:00:00|13566.6|13564.6|13533.4|13531.4|13579.4|13577.4|13528.6|13526.6|3715
1581062400000|2020-02-07 08:00:00|13537.6|13535.6|13526.8|13525.8|13550.8|13549.8|13520.1|13519.1|10137
1581066000000|2020-02-07 09:00:00|13526.6|13525.6|13514.8|13513.8|13539.8|13538.8|13512.3|13511.3|5528
1581069600000|2020-02-07 10:00:00|13514.6|13513.6|13483.8|13482.8|13526.8|13525.8|13483.1|13482.1|6580
1581073200000|2020-02-07 11:00:00|13483.6|13482.6|13502.3|13501.3|13503.6|13502.6|13472.8|13471.8|5781
1581076800000|2020-02-07 12:00:00|13502.6|13501.6|13499.1|13498.1|13505.1|13504.1|13486.3|13485.3|3595
1581080400000|2020-02-07 13:00:00|13498.9|13497.9|13505.1|13504.1|13534.1|13533.1|13484.1|13483.1|9063
1581084000000|2020-02-07 14:00:00|13504.9|13503.9|13473.1|13472.1|13517.4|13516.4|13467.6|13466.6|9214
1581087600000|2020-02-07 15:00:00|13473.4|13472.4|13501.3|13500.3|13513.3|13512.3|13463.4|13462.4|9580
1581091200000|2020-02-07 16:00:00|13501.6|13500.6|13508.1|13506.1|13526.6|13524.6|13488.8|13487.8|10006
1581094800000|2020-02-07 17:00:00|13507.8|13505.8|13502.1|13500.1|13514.1|13512.1|13495.1|13493.1|1912
1581098400000|2020-02-07 18:00:00|13501.8|13499.8|13480.3|13478.3|13507.8|13505.8|13479.8|13477.8|2580
1581102000000|2020-02-07 19:00:00|13480.6|13478.6|13472.1|13470.1|13482.1|13480.1|13463.1|13461.1|2721
1581105600000|2020-02-07 20:00:00|13472.3|13470.3|13478.3|13476.3|13484.1|13482.1|13465.1|13463.1|2346
1581109200000|2020-02-07 21:00:00|13480.7|13475.7|13469.8|13464.8|13485.3|13480.3|13467.7|13462.7|9
1581289200000|2020-02-09 23:00:00|13475.9|13470.9|13427.6|13422.6|13492.2|13487.2|13401.8|13396.8|0
1581292800000|2020-02-10 00:00:00|13428.5|13423.5|13445.6|13441.6|13456.6|13452.6|13427.6|13422.6|666
1581296400000|2020-02-10 01:00:00|13444.6|13440.6|13489.1|13485.1|13503.8|13499.8|13434.8|13430.8|1484
1581300000000|2020-02-10 02:00:00|13489.3|13485.3|13516.8|13512.8|13530.3|13526.3|13486.8|13482.8|1185
1581303600000|2020-02-10 03:00:00|13516.6|13512.6|13496.8|13492.8|13523.1|13519.1|13496.8|13492.8|869
1581307200000|2020-02-10 04:00:00|13497.1|13493.1|13483.6|13479.6|13501.8|13497.8|13481.8|13477.8|484
1581310800000|2020-02-10 05:00:00|13483.8|13479.8|13500.1|13496.1|13505.6|13501.6|13482.1|13478.1|638
1581314400000|2020-02-10 06:00:00|13499.3|13495.3|13515.6|13511.6|13517.8|13513.8|13492.1|13488.1|953
1581318000000|2020-02-10 07:00:00|13514.6|13512.6|13485.3|13483.3|13522.6|13520.6|13482.1|13480.1|3381
1581321600000|2020-02-10 08:00:00|13485.6|13483.6|13463.8|13462.8|13504.1|13503.1|13448.1|13447.1|11105
1581325200000|2020-02-10 09:00:00|13464.1|13463.1|13462.3|13461.3|13494.3|13493.3|13461.3|13460.3|5554
1581328800000|2020-02-10 10:00:00|13462.6|13461.6|13488.3|13487.3|13491.6|13490.6|13452.8|13451.8|5268
1581332400000|2020-02-10 11:00:00|13488.8|13487.8|13488.6|13487.6|13495.1|13494.1|13480.3|13479.3|2773
1581336000000|2020-02-10 12:00:00|13488.8|13487.8|13471.7|13470.7|13493.1|13492.1|13468.8|13467.8|3150
1581339600000|2020-02-10 13:00:00|13472|13471|13465.5|13464.5|13481|13480|13453.5|13452.5|3832
1581343200000|2020-02-10 14:00:00|13465.7|13464.7|13488|13487|13488.5|13487.5|13448.2|13447.2|7918
1581346800000|2020-02-10 15:00:00|13487.7|13486.7|13467.7|13466.7|13501.5|13500.5|13465.5|13464.5|9178
1581350400000|2020-02-10 16:00:00|13467.5|13466.5|13487.5|13485.5|13501.7|13499.7|13467.5|13466.5|7674
1581354000000|2020-02-10 17:00:00|13487.2|13485.2|13479|13477|13489.2|13487.2|13471.5|13469.5|2466
1581357600000|2020-02-10 18:00:00|13479.2|13477.2|13481.7|13479.7|13487|13485|13478|13476|1086
1581361200000|2020-02-10 19:00:00|13482|13480|13494|13492|13494.5|13492.5|13475.5|13473.5|1273
1581364800000|2020-02-10 20:00:00|13493.5|13491.5|13529.5|13527.5|13529.7|13527.7|13492.5|13490.5|2548
1581368400000|2020-02-10 21:00:00|13530.5|13525.5|13540.1|13535.1|13547.7|13542.7|13525.2|13520.2|10
1581372000000|2020-02-10 22:00:00|13539.8|13534.8|13538.4|13533.4|13539.8|13534.8|13537.1|13532.1|0
1581375600000|2020-02-10 23:00:00|13535.2|13530.2|13534.1|13529.1|13539.7|13534.7|13528.5|13523.5|0
1581379200000|2020-02-11 00:00:00|13535|13530|13566.7|13562.7|13568.2|13564.2|13527.2|13522.2|798
1581382800000|2020-02-11 01:00:00|13567|13563|13594.7|13590.7|13597|13593|13564.2|13560.2|746
1581386400000|2020-02-11 02:00:00|13593.7|13589.7|13594.7|13590.7|13604.5|13600.5|13592.2|13588.2|618
1581390000000|2020-02-11 03:00:00|13595|13591|13596.5|13592.5|13599.7|13595.7|13583|13579|346
1581393600000|2020-02-11 04:00:00|13596.7|13592.7|13596.7|13592.7|13599|13595|13588.5|13584.5|117
1581397200000|2020-02-11 05:00:00|13596.5|13592.5|13606.7|13602.7|13610.5|13606.5|13590.5|13586.5|487
1581400800000|2020-02-11 06:00:00|13608.5|13604.5|13609.7|13605.7|13611.7|13607.7|13594.2|13590.2|969
1581404400000|2020-02-11 07:00:00|13608.7|13606.7|13588.5|13586.5|13609|13607|13585.2|13583.2|4207
1581408000000|2020-02-11 08:00:00|13589.2|13587.2|13602.4|13601.4|13640.2|13639.2|13582.7|13581.7|13950
1581411600000|2020-02-11 09:00:00|13603.2|13602.2|13580.4|13579.4|13604.7|13603.7|13555.2|13554.2|9548
1581415200000|2020-02-11 10:00:00|13580.7|13579.7|13606.9|13605.9|13608.4|13607.4|13580.7|13579.7|3462
1581418800000|2020-02-11 11:00:00|13607.2|13606.2|13607.4|13606.4|13620.2|13619.2|13598.4|13597.4|4021
1581422400000|2020-02-11 12:00:00|13606.9|13605.9|13609.4|13608.4|13613.9|13612.9|13598.2|13597.2|2831
1581426000000|2020-02-11 13:00:00|13609.7|13608.7|13627.4|13626.4|13628.1|13627.1|13608.2|13607.2|4524
1581429600000|2020-02-11 14:00:00|13627.1|13626.1|13630.9|13629.9|13637.6|13636.6|13613.9|13612.9|9073
1581433200000|2020-02-11 15:00:00|13631.1|13630.1|13658.3|13657.3|13670.1|13669.1|13630.9|13629.9|11792
1581436800000|2020-02-11 16:00:00|13658.1|13657.1|13640.3|13638.3|13660.6|13659.6|13629.3|13627.3|12768
1581440400000|2020-02-11 17:00:00|13640.8|13638.8|13646.1|13644.1|13646.6|13644.6|13635.1|13633.1|2159
1581444000000|2020-02-11 18:00:00|13645.6|13643.6|13632.8|13630.8|13652.6|13650.6|13628.6|13626.6|1882
1581447600000|2020-02-11 19:00:00|13633.1|13631.1|13621.3|13619.3|13633.6|13631.6|13610.8|13608.8|2656
1581451200000|2020-02-11 20:00:00|13621.6|13619.6|13628.1|13626.1|13630.8|13628.8|13598.1|13596.1|3687
1581454800000|2020-02-11 21:00:00|13628.3|13626.3|13636.1|13631.1|13638.5|13633.5|13626.2|13621.2|22
1581458400000|2020-02-11 22:00:00|13635.7|13630.7|13637.5|13632.5|13638.1|13633.1|13633.4|13628.4|0
1581462000000|2020-02-11 23:00:00|13641.2|13636.2|13642.3|13637.3|13649.5|13644.5|13637.5|13632.5|0
1581465600000|2020-02-12 00:00:00|13641.4|13636.4|13621.6|13617.6|13647.8|13642.8|13612.3|13608.3|645
1581469200000|2020-02-12 01:00:00|13621.3|13617.3|13636.1|13632.1|13642.1|13638.1|13619.8|13615.8|726
1581472800000|2020-02-12 02:00:00|13635.3|13631.3|13638.1|13634.1|13644.6|13640.6|13632.6|13628.6|535
1581476400000|2020-02-12 03:00:00|13637.8|13633.8|13645.6|13641.6|13650.8|13646.8|13637.3|13633.3|322
1581480000000|2020-02-12 04:00:00|13645.3|13641.3|13659.6|13655.6|13662.3|13658.3|13643.3|13639.3|406
1581483600000|2020-02-12 05:00:00|13659.3|13655.3|13680.1|13676.1|13685.6|13681.6|13656.6|13652.6|742
1581487200000|2020-02-12 06:00:00|13680.3|13676.3|13677.8|13673.8|13691.1|13687.1|13673.8|13669.8|763
1581490800000|2020-02-12 07:00:00|13676.8|13674.8|13657.8|13655.8|13691.3|13689.3|13653.1|13651.1|3601
1581494400000|2020-02-12 08:00:00|13657.3|13656.3|13724.9|13723.9|13727.8|13726.8|13653.6|13652.6|14528
1581498000000|2020-02-12 09:00:00|13725.2|13724.2|13710.9|13709.9|13732.4|13731.4|13694.7|13693.7|6731
1581501600000|2020-02-12 10:00:00|13711.2|13710.2|13726.9|13725.9|13727.9|13726.9|13699.7|13698.7|4030
1581505200000|2020-02-12 11:00:00|13727.2|13726.2|13736.9|13735.9|13750.4|13749.4|13726.9|13725.9|6025
1581508800000|2020-02-12 12:00:00|13736.4|13735.4|13735.4|13734.4|13744.4|13743.4|13727.4|13726.4|3208
1581512400000|2020-02-12 13:00:00|13735.2|13734.2|13740.2|13739.2|13747.2|13746.2|13726.9|13725.9|3993
1581516000000|2020-02-12 14:00:00|13740.4|13739.4|13736.2|13735.2|13759.7|13758.7|13729.2|13728.2|9118
1581519600000|2020-02-12 15:00:00|13736.4|13735.4|13736.4|13735.4|13743.4|13742.4|13722.4|13721.4|8388
1581523200000|2020-02-12 16:00:00|13736.9|13735.9|13747.1|13745.1|13752.4|13750.9|13734.4|13733.4|8508
1581526800000|2020-02-12 17:00:00|13746.9|13744.9|13751.1|13749.1|13757.6|13755.6|13742.4|13740.4|1721
1581530400000|2020-02-12 18:00:00|13750.9|13748.9|13758.1|13756.1|13758.9|13756.9|13743.4|13741.4|1332
1581534000000|2020-02-12 19:00:00|13757.9|13755.9|13766.1|13764.1|13774.4|13772.4|13757.1|13755.1|1620
1581537600000|2020-02-12 20:00:00|13765.9|13763.9|13774.4|13772.4|13785.1|13783.1|13753.6|13751.6|2410
1581541200000|2020-02-12 21:00:00|13774.9|13769.9|13787.5|13782.5|13791.5|13786.5|13774.9|13769.9|44
1581544800000|2020-02-12 22:00:00|13788.1|13783.1|13789.2|13784.2|13790|13785|13786.6|13781.6|0
1581548400000|2020-02-12 23:00:00|13793.8|13788.8|13748.4|13743.4|13802.8|13797.8|13732.1|13727.1|0
1581552000000|2020-02-13 00:00:00|13749.3|13744.3|13734.4|13730.4|13762.2|13757.2|13727.1|13723.1|797
1581555600000|2020-02-13 01:00:00|13735.1|13731.1|13752.4|13748.4|13765.6|13761.6|13731.4|13727.4|1036
1581559200000|2020-02-13 02:00:00|13752.9|13748.9|13759.1|13755.1|13766.1|13762.1|13744.1|13740.1|408
1581562800000|2020-02-13 03:00:00|13758.9|13754.9|13750.4|13746.4|13768.1|13764.1|13749.1|13745.1|341
1581566400000|2020-02-13 04:00:00|13750.6|13746.6|13735.1|13731.1|13756.1|13752.1|13734.4|13730.4|448
1581570000000|2020-02-13 05:00:00|13735.4|13731.4|13739.1|13735.1|13743.4|13739.4|13731.9|13727.9|542
1581573600000|2020-02-13 06:00:00|13739.4|13735.4|13713.1|13709.1|13745.9|13741.9|13711.1|13707.1|1147
1581577200000|2020-02-13 07:00:00|13712.1|13710.1|13692.6|13690.6|13716.9|13714.9|13681.4|13679.4|5923
1581580800000|2020-02-13 08:00:00|13692.1|13691.1|13684.3|13683.3|13719.6|13718.6|13675.6|13674.6|15307
1581584400000|2020-02-13 09:00:00|13684.1|13683.1|13648.8|13647.8|13687.6|13686.6|13633.1|13632.1|11814
1581588000000|2020-02-13 10:00:00|13648.6|13647.6|13612.3|13611.3|13648.6|13647.6|13577.6|13576.6|16182
1581591600000|2020-02-13 11:00:00|13612.1|13611.1|13640.3|13639.3|13641.1|13640.1|13597.1|13596.1|9128
1581595200000|2020-02-13 12:00:00|13640.6|13639.6|13685.6|13684.6|13686.1|13685.1|13637.3|13636.3|8131
1581598800000|2020-02-13 13:00:00|13685.9|13684.9|13701.1|13700.1|13712.1|13711.1|13681.1|13680.1|7834
1581602400000|2020-02-13 14:00:00|13701.9|13700.9|13692.1|13691.1|13732.9|13731.9|13691.1|13690.1|13027
1581606000000|2020-02-13 15:00:00|13692.6|13691.6|13722|13721|13724.5|13723.5|13668.4|13667.4|12492
1581609600000|2020-02-13 16:00:00|13721.8|13720.8|13747.3|13745.3|13754.3|13752.3|13711.8|13710.8|10304
1581613200000|2020-02-13 17:00:00|13747|13745|13743.8|13741.8|13762.8|13760.8|13743.3|13741.3|3266
1581616800000|2020-02-13 18:00:00|13744|13742|13753.3|13751.3|13756.8|13754.8|13730|13728|2629
1581620400000|2020-02-13 19:00:00|13753|13751|13751.3|13749.3|13759.8|13757.8|13744|13742|1601
1581624000000|2020-02-13 20:00:00|13751.5|13749.5|13734|13732|13754.8|13752.8|13727.3|13725.3|3163
1581627600000|2020-02-13 21:00:00|13737.1|13732.1|13742.4|13737.4|13744.8|13739.8|13730.5|13725.5|14
1581631200000|2020-02-13 22:00:00|13742|13737|13741.9|13736.9|13743.9|13738.9|13739.1|13734.1|0
1581634800000|2020-02-13 23:00:00|13743.5|13738.5|13724.3|13719.3|13743.5|13738.5|13716.7|13711.7|0
1581638400000|2020-02-14 00:00:00|13725.2|13720.2|13741.3|13737.3|13742|13738|13717.8|13713.8|471
1581642000000|2020-02-14 01:00:00|13742.3|13738.3|13755.5|13751.5|13758.5|13754.5|13733.3|13729.3|399
1581645600000|2020-02-14 02:00:00|13755.8|13751.8|13784.5|13780.5|13784.8|13780.8|13748|13744|552
1581649200000|2020-02-14 03:00:00|13784.8|13780.8|13771.3|13767.3|13794.3|13790.3|13769.8|13765.8|646
1581652800000|2020-02-14 04:00:00|13771|13767|13767|13763|13774|13770|13763.5|13759.5|336
1581656400000|2020-02-14 05:00:00|13766.3|13762.3|13764.5|13760.5|13774.5|13770.5|13759.8|13755.8|542
1581660000000|2020-02-14 06:00:00|13765|13761|13760.5|13756.5|13765.5|13761.5|13750.5|13746.5|770
1581663600000|2020-02-14 07:00:00|13759.5|13757.5|13754.8|13752.8|13768.5|13766.5|13750.3|13748.3|3282
1581667200000|2020-02-14 08:00:00|13754.3|13753.3|13741.3|13740.3|13763.5|13762.5|13736.5|13735.5|10334
1581670800000|2020-02-14 09:00:00|13741.6|13740.6|13765.8|13764.8|13769.8|13768.8|13728.1|13727.1|7338
1581674400000|2020-02-14 10:00:00|13765.6|13764.6|13773|13772|13788.8|13787.8|13764.1|13763.1|6374
1581678000000|2020-02-14 11:00:00|13773.3|13772.3|13776.3|13775.3|13784.8|13783.8|13755.5|13754.5|4683
1581681600000|2020-02-14 12:00:00|13777.5|13776.5|13781.8|13780.8|13787.5|13786.5|13768.8|13767.8|3597
1581685200000|2020-02-14 13:00:00|13782|13781|13754.1|13753.1|13782.8|13781.8|13752.6|13751.6|6364
1581688800000|2020-02-14 14:00:00|13753.3|13752.3|13734.1|13733.1|13761.1|13760.1|13728.6|13727.6|7423
1581692400000|2020-02-14 15:00:00|13734.3|13733.3|13758|13757|13758.8|13757.8|13729.8|13728.8|7064
1581696000000|2020-02-14 16:00:00|13758.5|13757.5|13740|13738|13759.5|13758.5|13734.3|13732.3|7241
1581699600000|2020-02-14 17:00:00|13739.8|13737.8|13733.8|13731.8|13742.3|13740.3|13728.8|13726.8|2136
1581703200000|2020-02-14 18:00:00|13733.5|13731.5|13721.5|13719.5|13742|13740|13717.3|13715.3|2378
1581706800000|2020-02-14 19:00:00|13721.8|13719.8|13731.8|13729.8|13738.3|13736.3|13712.5|13710.5|2055
1581710400000|2020-02-14 20:00:00|13731.5|13729.5|13754.3|13752.3|13756.8|13754.8|13724.8|13722.8|1962
1581714000000|2020-02-14 21:00:00|13758.3|13753.3|13759.9|13754.9|13765.3|13760.3|13756.2|13751.2|10
1581894000000|2020-02-16 23:00:00|13784.6|13779.6|13784|13779|13790.5|13785.5|13776.9|13771.9|0
1581897600000|2020-02-17 00:00:00|13783.5|13778.5|13768|13764|13785|13780.3|13755.3|13751.3|882
1581901200000|2020-02-17 01:00:00|13768.3|13764.3|13798.3|13794.3|13808.5|13804.5|13759.5|13755.5|891
1581904800000|2020-02-17 02:00:00|13798|13794|13797|13793|13802.5|13798.5|13791.3|13787.3|349
1581908400000|2020-02-17 03:00:00|13796.8|13792.8|13791.8|13787.8|13799.5|13795.5|13790|13786|215
1581912000000|2020-02-17 04:00:00|13790.8|13786.8|13789.5|13785.5|13791.3|13787.3|13784.3|13780.3|185
1581915600000|2020-02-17 05:00:00|13789.8|13785.8|13796.5|13792.5|13801.3|13797.3|13787.8|13783.8|290
1581919200000|2020-02-17 06:00:00|13796.8|13792.8|13799.8|13795.8|13812.3|13808.3|13791.5|13787.5|617
1581922800000|2020-02-17 07:00:00|13798.8|13796.8|13772.3|13770.3|13798.8|13796.8|13769|13767|3780
1581926400000|2020-02-17 08:00:00|13771.8|13770.8|13765.8|13764.8|13798|13797|13753.8|13752.8|11593
1581930000000|2020-02-17 09:00:00|13766.1|13765.1|13771.8|13770.8|13779.1|13778.1|13753.8|13752.8|5530
1581933600000|2020-02-17 10:00:00|13772.1|13771.1|13770.1|13769.1|13776.1|13775.1|13762.6|13761.6|2394
1581937200000|2020-02-17 11:00:00|13770.3|13769.3|13773.8|13772.8|13774.1|13773.1|13763.8|13762.8|2148
1581940800000|2020-02-17 12:00:00|13774.1|13773.1|13764|13763|13775.3|13774.3|13756.8|13755.8|2510
1581944400000|2020-02-17 13:00:00|13764.2|13763.2|13770|13769|13771.2|13770.2|13759|13758|2204
1581948000000|2020-02-17 14:00:00|13770.2|13769.2|13770.5|13769.5|13773.5|13772.5|13763|13762|2908
1581951600000|2020-02-17 15:00:00|13770.2|13769.2|13785.4|13784.4|13785.7|13784.7|13762.5|13761.5|3885
1581955200000|2020-02-17 16:00:00|13785.2|13784.2|13785.7|13783.7|13792.2|13791.2|13780.4|13778.4|4407
1581958800000|2020-02-17 17:00:00|13785.9|13783.9|13784.2|13782.2|13786.7|13784.7|13781.2|13779.2|813
1581962400000|2020-02-17 18:00:00|13783.9|13781.9|13783.7|13781.7|13787.2|13785.2|13782.9|13780.9|247
1581966000000|2020-02-17 19:00:00|13783.9|13781.9|13783.2|13781.2|13784.9|13782.9|13780.9|13778.9|204
1581969600000|2020-02-17 20:00:00|13782.9|13780.9|13786.4|13784.4|13789.7|13787.7|13779.4|13777.4|726
1581973200000|2020-02-17 21:00:00|13787.9|13782.9|13771.5|13766.5|13787.9|13782.9|13765.7|13760.7|4
1581976800000|2020-02-17 22:00:00|13771.4|13766.4|13758|13753|13772.4|13767.4|13757.9|13752.9|0
1581980400000|2020-02-17 23:00:00|13748.7|13743.7|13753.5|13748.5|13756.6|13751.6|13735.1|13730.1|0
1581984000000|2020-02-18 00:00:00|13754.4|13749.4|13739.2|13735.2|13755.9|13751.9|13737.2|13733.2|722
1581987600000|2020-02-18 01:00:00|13738.2|13734.2|13735.2|13731.2|13744.2|13740.2|13721.9|13717.9|1135
1581991200000|2020-02-18 02:00:00|13734.7|13730.7|13713.2|13709.2|13744.2|13740.2|13708.2|13704.2|863
1581994800000|2020-02-18 03:00:00|13713.4|13709.4|13715.2|13711.2|13722.2|13718.2|13709.2|13705.2|359
1581998400000|2020-02-18 04:00:00|13714.9|13710.9|13725.7|13721.7|13726.9|13722.9|13710.9|13706.9|378
1582002000000|2020-02-18 05:00:00|13725.4|13721.4|13719.2|13715.2|13726.9|13722.9|13715.4|13711.4|447
1582005600000|2020-02-18 06:00:00|13718.9|13714.9|13702.7|13698.7|13723.7|13719.7|13697.7|13693.7|1308
1582009200000|2020-02-18 07:00:00|13701.7|13699.7|13660.7|13658.7|13705.9|13703.9|13656.7|13654.7|7360
1582012800000|2020-02-18 08:00:00|13660.4|13658.4|13693.2|13692.2|13724.4|13723.4|13656.2|13655.2|18077
1582016400000|2020-02-18 09:00:00|13692.7|13691.7|13680.7|13679.7|13697.7|13696.7|13658|13657|8860
1582020000000|2020-02-18 10:00:00|13681|13680|13696.2|13695.2|13714.2|13713.2|13670.2|13669.2|8530
1582023600000|2020-02-18 11:00:00|13696.5|13695.5|13677.2|13676.2|13697.7|13696.7|13664.5|13663.5|5068
1582027200000|2020-02-18 12:00:00|13678.2|13677.2|13679.8|13678.8|13694.2|13693.2|13670|13669|3610
1582030800000|2020-02-18 13:00:00|13680.3|13679.3|13685.6|13684.6|13703.6|13702.6|13673.3|13672.3|4785
1582034400000|2020-02-18 14:00:00|13686.6|13685.6|13716.3|13715.3|13735.3|13734.3|13686.3|13685.3|12135
1582038000000|2020-02-18 15:00:00|13716.1|13715.1|13689.7|13688.7|13717.1|13716.1|13678.5|13677.5|10479
1582041600000|2020-02-18 16:00:00|13688.2|13687.2|13661.2|13659.2|13694.2|13693.2|13659.2|13657.2|11449
1582045200000|2020-02-18 17:00:00|13661|13659|13687.5|13685.5|13692.5|13690.5|13661|13659|3182
1582048800000|2020-02-18 18:00:00|13687.7|13685.7|13687|13685|13700|13698|13681|13679|1671
1582052400000|2020-02-18 19:00:00|13687.2|13685.2|13715.5|13713.5|13718.2|13716.2|13684|13682|2591
1582056000000|2020-02-18 20:00:00|13715.7|13713.7|13701.2|13699.2|13717.5|13715.5|13694.5|13692.5|2275
1582059600000|2020-02-18 21:00:00|13703.8|13698.8|13707.2|13702.2|13710.5|13705.5|13698.6|13693.6|8
1582063200000|2020-02-18 22:00:00|13708|13703|13714.4|13709.4|13714.4|13709.4|13706.5|13701.5|0
1582066800000|2020-02-18 23:00:00|13712.9|13707.9|13739.7|13734.7|13739.8|13734.8|13710.4|13705.4|0
1582070400000|2020-02-19 00:00:00|13740.6|13735.6|13734.2|13730.2|13751.5|13747.5|13730.3|13725.3|559
1582074000000|2020-02-19 01:00:00|13734|13730|13733.2|13729.2|13736.5|13732.5|13711.7|13707.7|799
1582077600000|2020-02-19 02:00:00|13733.5|13729.5|13735.5|13731.5|13751.7|13747.7|13731.5|13727.5|595
1582081200000|2020-02-19 03:00:00|13735.7|13731.7|13755.2|13751.2|13758|13754|13734.5|13730.5|517
1582084800000|2020-02-19 04:00:00|13755|13751|13749.5|13745.5|13762.5|13758.5|13749|13745|415
1582088400000|2020-02-19 05:00:00|13749.2|13745.2|13747.2|13743.2|13755.2|13751.2|13745.5|13741.5|385
1582092000000|2020-02-19 06:00:00|13747.5|13743.5|13745|13741|13749.2|13745.2|13737.5|13733.5|612
1582095600000|2020-02-19 07:00:00|13744|13742|13745.7|13743.7|13757.2|13755.2|13737|13735|5529
1582099200000|2020-02-19 08:00:00|13745.5|13743.5|13731.5|13730.5|13759.7|13758.7|13714.7|13713.7|13085
1582102800000|2020-02-19 09:00:00|13731.2|13730.2|13735.7|13734.7|13750.2|13749.2|13729.2|13728.2|5470
1582106400000|2020-02-19 10:00:00|13736|13735|13752.3|13751.3|13754.5|13753.5|13727.5|13726.5|4864
1582110000000|2020-02-19 11:00:00|13752|13751|13760.5|13759.5|13762.3|13761.3|13743.5|13742.5|3978
1582113600000|2020-02-19 12:00:00|13760.3|13759.3|13749.6|13748.6|13761.3|13760.3|13737.3|13736.3|4929
1582117200000|2020-02-19 13:00:00|13749.1|13748.1|13754.1|13753.1|13760.1|13759.1|13745.4|13744.4|4493
1582120800000|2020-02-19 14:00:00|13753.9|13752.9|13776.1|13775.1|13786.9|13785.9|13752.9|13751.9|10549
1582124400000|2020-02-19 15:00:00|13775.6|13774.6|13773.7|13772.7|13783.7|13782.7|13765.9|13764.9|7951
1582128000000|2020-02-19 16:00:00|13773.9|13772.9|13782.2|13780.2|13791.2|13789.2|13772.2|13771.2|9130
1582131600000|2020-02-19 17:00:00|13782.7|13780.7|13780.7|13778.7|13787.4|13785.4|13776.7|13774.7|1933
1582135200000|2020-02-19 18:00:00|13780.4|13778.4|13771.7|13769.7|13783.9|13781.9|13771.7|13769.7|1228
1582138800000|2020-02-19 19:00:00|13772.4|13770.4|13781.9|13779.9|13789.7|13787.7|13770.4|13768.4|1174
1582142400000|2020-02-19 20:00:00|13782.2|13780.2|13775.2|13773.2|13784.4|13782.4|13768.2|13766.2|2048
1582146000000|2020-02-19 21:00:00|13777.6|13772.6|13781.8|13776.8|13787.7|13782.7|13775|13770|17
1582149600000|2020-02-19 22:00:00|13781.5|13776.5|13785.6|13780.6|13788.2|13783.2|13778.2|13773.2|0
1582153200000|2020-02-19 23:00:00|13788.7|13783.7|13793.4|13788.4|13794.6|13789.6|13782.7|13777.7|0
1582156800000|2020-02-20 00:00:00|13793.8|13788.8|13824.4|13820.4|13833.1|13828.1|13793.4|13788.4|1010
1582160400000|2020-02-20 01:00:00|13823.9|13819.9|13795.9|13791.9|13824.4|13820.4|13795.2|13791.2|949
1582164000000|2020-02-20 02:00:00|13795.4|13791.4|13761.7|13757.7|13802.9|13798.9|13748.4|13744.4|1049
1582167600000|2020-02-20 03:00:00|13761.4|13757.4|13730.7|13726.7|13764.9|13760.9|13726.2|13722.2|1125
1582171200000|2020-02-20 04:00:00|13730.4|13726.4|13744.9|13740.9|13749.4|13745.4|13725.9|13721.9|611
1582174800000|2020-02-20 05:00:00|13745.2|13741.2|13751.4|13747.4|13757.2|13753.2|13740.9|13736.9|474
1582178400000|2020-02-20 06:00:00|13752.2|13748.2|13775.9|13771.9|13779.9|13775.9|13749.2|13745.2|1047
1582182000000|2020-02-20 07:00:00|13774.9|13772.9|13786.4|13784.4|13798.4|13796.4|13766.4|13764.4|4051
1582185600000|2020-02-20 08:00:00|13785.9|13784.9|13754.2|13753.2|13786.9|13785.9|13744.4|13743.4|10513
1582189200000|2020-02-20 09:00:00|13754.5|13753.5|13769.2|13768.2|13777.5|13776.5|13740.7|13739.7|7827
1582192800000|2020-02-20 10:00:00|13769.5|13768.5|13773.2|13772.2|13782.7|13781.7|13760.5|13759.5|4580
1582196400000|2020-02-20 11:00:00|13773|13772|13761|13760|13789.5|13788.5|13758.7|13757.7|4485
1582200000000|2020-02-20 12:00:00|13760.2|13759.2|13768.5|13767.5|13771|13770|13755|13754|3794
1582203600000|2020-02-20 13:00:00|13768.7|13767.7|13753.2|13752.2|13778.5|13777.5|13741|13740|5987
1582207200000|2020-02-20 14:00:00|13753|13752|13772.5|13771.5|13773.2|13772.2|13743.5|13742.5|8453
1582210800000|2020-02-20 15:00:00|13772.7|13771.7|13774.8|13773.8|13784.5|13783.5|13768.5|13767.5|8701
1582214400000|2020-02-20 16:00:00|13775.5|13774.5|13684|13682|13777.3|13776.3|13648.5|13646.5|25715
1582218000000|2020-02-20 17:00:00|13683.8|13681.8|13691.3|13689.3|13692.8|13690.8|13651|13649|8604
1582221600000|2020-02-20 18:00:00|13691|13689|13696.8|13694.8|13715.3|13713.3|13682.8|13680.8|4379
1582225200000|2020-02-20 19:00:00|13697.3|13695.3|13717.8|13715.8|13733.3|13731.3|13697.3|13695.3|3485
1582228800000|2020-02-20 20:00:00|13718|13716|13727.3|13725.3|13730.8|13728.8|13707.3|13705.3|2985
1582232400000|2020-02-20 21:00:00|13727.5|13725.5|13713.1|13708.1|13736.4|13731.4|13711.9|13706.9|15
1582236000000|2020-02-20 22:00:00|13713.2|13708.2|13713.3|13708.3|13714.5|13709.5|13709.6|13704.6|0
1582239600000|2020-02-20 23:00:00|13712.9|13707.9|13674.5|13669.5|13720.8|13715.8|13667.1|13662.1|0
1582243200000|2020-02-21 00:00:00|13675.4|13670.4|13701.8|13697.8|13714|13710|13674|13669|698
1582246800000|2020-02-21 01:00:00|13700.8|13696.8|13690|13686|13709.8|13705.8|13684.3|13680.3|494
1582250400000|2020-02-21 02:00:00|13689.8|13685.8|13678.8|13674.8|13691|13687|13667.8|13663.8|483
1582254000000|2020-02-21 03:00:00|13678.5|13674.5|13690|13686|13692|13688|13676.5|13672.5|348
1582257600000|2020-02-21 04:00:00|13690.3|13686.3|13676|13672|13692|13688|13673.5|13669.5|293
1582261200000|2020-02-21 05:00:00|13676.3|13672.3|13663.5|13659.5|13683.3|13679.3|13655.8|13651.8|699
1582264800000|2020-02-21 06:00:00|13663.3|13659.3|13644.5|13640.5|13670.3|13666.3|13639.3|13635.3|1500
1582268400000|2020-02-21 07:00:00|13643.5|13641.5|13615.5|13613.5|13654.3|13652.3|13609.3|13607.3|7101
1582272000000|2020-02-21 08:00:00|13615.8|13613.8|13640.2|13639.2|13686.7|13685.7|13569.5|13568.5|25422
1582275600000|2020-02-21 09:00:00|13640|13639|13639.2|13638.2|13657|13656|13619.7|13618.7|8484
1582279200000|2020-02-21 10:00:00|13639|13638|13645.7|13644.7|13668|13667|13628|13627|8126
1582282800000|2020-02-21 11:00:00|13647.2|13646.2|13652.7|13651.7|13665|13664|13629|13628|5870
1582286400000|2020-02-21 12:00:00|13653|13652|13678.6|13677.6|13689.2|13688.2|13646.5|13645.5|7288
1582290000000|2020-02-21 13:00:00|13678.4|13677.4|13654.6|13653.6|13691.9|13690.9|13653.6|13652.6|4923
1582293600000|2020-02-21 14:00:00|13654.9|13653.9|13583.4|13582.4|13669.9|13668.9|13559.9|13558.9|16737
1582297200000|2020-02-21 15:00:00|13583.1|13582.1|13538.9|13537.9|13587.1|13586.1|13498.9|13497.9|23139
1582300800000|2020-02-21 16:00:00|13539.6|13538.6|13572.6|13570.6|13584.4|13582.4|13531.9|13530.9|13950
1582304400000|2020-02-21 17:00:00|13572.4|13570.4|13555.6|13553.6|13588.6|13586.6|13548.6|13546.6|3583
1582308000000|2020-02-21 18:00:00|13555.4|13553.4|13531.6|13529.6|13564.9|13562.9|13520.1|13518.1|3777
1582311600000|2020-02-21 19:00:00|13531.4|13529.4|13540.1|13538.1|13545.6|13543.6|13527.6|13525.6|2764
1582315200000|2020-02-21 20:00:00|13539.9|13537.9|13560.1|13558.1|13563.9|13561.9|13525.6|13523.6|2398
1582318800000|2020-02-21 21:00:00|13559.8|13554.8|13561.8|13556.8|13572.1|13567.1|13558.4|13553.4|23
1582498800000|2020-02-23 23:00:00|13446.3|13441.3|13405.3|13400.3|13447.3|13442.3|13369.8|13364.8|0
1582502400000|2020-02-24 00:00:00|13404.4|13399.4|13372.6|13368.6|13421.4|13416.4|13362.9|13358.9|1766
1582506000000|2020-02-24 01:00:00|13372.9|13368.9|13360.4|13356.4|13386.4|13382.4|13358.4|13354.4|1394
1582509600000|2020-02-24 02:00:00|13360.1|13356.1|13313.4|13309.4|13364.4|13360.4|13309.1|13305.1|1162
1582513200000|2020-02-24 03:00:00|13313.1|13309.1|13298.6|13294.6|13332.1|13328.1|13290.4|13286.4|1333
1582516800000|2020-02-24 04:00:00|13299.1|13295.1|13316.9|13312.9|13327.6|13323.6|13298.9|13294.9|562
1582520400000|2020-02-24 05:00:00|13315.9|13311.9|13309.4|13305.4|13321.9|13317.9|13292.9|13288.9|1299
1582524000000|2020-02-24 06:00:00|13309.1|13305.1|13318.6|13314.6|13328.4|13324.4|13301.9|13297.9|2087
1582527600000|2020-02-24 07:00:00|13318.4|13314.4|13266.9|13264.9|13328.6|13326.6|13264.6|13262.6|10575
1582531200000|2020-02-24 08:00:00|13266.4|13265.4|13123.3|13122.3|13266.4|13265.4|13106.6|13105.6|35421
1582534800000|2020-02-24 09:00:00|13123.1|13122.1|13116.3|13115.3|13127.6|13126.6|13041.6|13040.6|24188
1582538400000|2020-02-24 10:00:00|13115.3|13114.3|13074.3|13073.3|13116.3|13115.3|13065.3|13064.3|9484
1582542000000|2020-02-24 11:00:00|13073.8|13072.8|13097.8|13096.8|13113.1|13112.1|13059.3|13058.3|9749
1582545600000|2020-02-24 12:00:00|13097.3|13096.3|13080.1|13079.1|13126.1|13125.1|13067.4|13066.4|8809
1582549200000|2020-02-24 13:00:00|13079.9|13078.9|13035.1|13034.1|13091.1|13090.1|13029.1|13028.1|12644
1582552800000|2020-02-24 14:00:00|13035.4|13034.4|13043.9|13042.9|13064.1|13063.1|12980.4|12979.4|23750
1582556400000|2020-02-24 15:00:00|13043.6|13042.6|13042.8|13041.8|13054.6|13053.6|12994.5|12993.5|18194
1582560000000|2020-02-24 16:00:00|13042.5|13041.5|13018.5|13016.5|13062.8|13060.8|13005.3|13003.3|23418
1582563600000|2020-02-24 17:00:00|13017.3|13015.3|12990.3|12988.3|13022.5|13020.5|12978|12976|7236
1582567200000|2020-02-24 18:00:00|12990|12988|13006.5|13004.5|13016|13014|12967.3|12965.3|5604
1582570800000|2020-02-24 19:00:00|13006.8|13004.8|13054.3|13052.3|13063.3|13061.3|12981|12979|5309
1582574400000|2020-02-24 20:00:00|13054.5|13052.5|12973.8|12971.8|13062.8|13060.8|12969.8|12967.8|5506
1582578000000|2020-02-24 21:00:00|12977.1|12972.1|12994.6|12989.6|13005|13000|12963.5|12958.5|67
1582581600000|2020-02-24 22:00:00|12994.7|12989.7|12992|12987|12999.4|12994.4|12991.2|12986.2|0
1582585200000|2020-02-24 23:00:00|12991.1|12986.1|13025|13020|13029.6|13024.6|12957.9|12952.9|0
1582588800000|2020-02-25 00:00:00|13023.2|13018.2|13107.8|13103.8|13112.3|13108.3|13016.1|13011.1|1480
1582592400000|2020-02-25 01:00:00|13108|13104|13129|13125|13160|13156|13100.3|13096.3|1567
1582596000000|2020-02-25 02:00:00|13128.8|13124.8|13104.5|13100.5|13151|13147|13103.3|13099.3|845
1582599600000|2020-02-25 03:00:00|13104|13100|13119.8|13115.8|13122|13118|13088|13084|783
1582603200000|2020-02-25 04:00:00|13120|13116|13118.3|13114.3|13121.3|13117.3|13096.8|13092.8|462
1582606800000|2020-02-25 05:00:00|13118|13114|13126.3|13122.3|13132.5|13128.5|13111.8|13107.8|950
1582610400000|2020-02-25 06:00:00|13126.5|13122.5|13159.3|13155.3|13164.3|13160.3|13115|13111|1837
1582614000000|2020-02-25 07:00:00|13158.3|13156.3|13137.5|13135.5|13158.3|13156.3|13093|13091|8639
1582617600000|2020-02-25 08:00:00|13137|13136|13024.1|13023.1|13143.5|13142.5|13017.6|13016.6|24547
1582621200000|2020-02-25 09:00:00|13024.4|13023.4|12981.1|12980.1|13048.1|13047.1|12980.1|12979.1|16042
1582624800000|2020-02-25 10:00:00|12981.4|12980.4|12922.6|12921.6|12999.1|12998.1|12874.1|12873.1|21263
1582628400000|2020-02-25 11:00:00|12922.9|12921.9|12971.6|12970.6|12999.6|12998.6|12898.9|12897.9|13746
1582632000000|2020-02-25 12:00:00|12972.4|12971.4|13006|13005|13014.3|13013.3|12953.9|12952.9|12088
1582635600000|2020-02-25 13:00:00|13005.5|13004.5|12983|12982|13009.3|13008.3|12966.3|12965.3|10306
1582639200000|2020-02-25 14:00:00|12982.8|12981.8|12953.5|12952.5|12997.8|12996.8|12918.5|12917.5|17706
1582642800000|2020-02-25 15:00:00|12953.8|12952.8|12810.9|12809.9|12970|12969|12785.6|12784.6|35958
1582646400000|2020-02-25 16:00:00|12810.6|12809.6|12800.1|12798.1|12830.1|12829.1|12759.9|12757.9|28755
1582650000000|2020-02-25 17:00:00|12799.6|12797.6|12761.6|12759.6|12819.9|12817.9|12757.1|12755.1|7104
1582653600000|2020-02-25 18:00:00|12761.4|12759.4|12707.6|12705.6|12778.1|12776.1|12707.6|12705.6|7811
1582657200000|2020-02-25 19:00:00|12707.9|12705.9|12691.1|12689.1|12717.1|12715.1|12621.4|12619.4|11420
1582660800000|2020-02-25 20:00:00|12692.1|12690.1|12626.9|12624.9|12730.1|12728.1|12612.9|12610.9|6499
1582664400000|2020-02-25 21:00:00|12629.5|12624.5|12670.1|12665.1|12694.2|12689.2|12612.4|12607.4|24
1582668000000|2020-02-25 22:00:00|12669.4|12664.4|12661.2|12656.2|12672.7|12667.7|12644.6|12639.6|0
1582671600000|2020-02-25 23:00:00|12675.3|12670.3|12722.6|12717.6|12730.5|12725.5|12664.2|12659.2|0
1582675200000|2020-02-26 00:00:00|12722|12717|12658.6|12654.6|12726.4|12721.4|12658.4|12654.4|1141
1582678800000|2020-02-26 01:00:00|12653.1|12649.1|12679.6|12675.6|12698.6|12694.6|12618.1|12614.1|1287
1582682400000|2020-02-26 02:00:00|12679.4|12675.4|12743.9|12739.9|12769.4|12765.4|12658.1|12654.1|1341
1582686000000|2020-02-26 03:00:00|12744.1|12740.1|12735.4|12731.4|12756.6|12752.6|12712.6|12708.6|617
1582689600000|2020-02-26 04:00:00|12735.6|12731.6|12734.9|12730.9|12741.6|12737.6|12700.4|12696.4|923
1582693200000|2020-02-26 05:00:00|12735.4|12731.4|12751.9|12747.9|12763.9|12759.9|12722.9|12718.9|1191
1582696800000|2020-02-26 06:00:00|12752.4|12748.4|12684.1|12680.1|12754.4|12750.4|12664.4|12660.4|1831
1582700400000|2020-02-26 07:00:00|12683.1|12681.1|12711.6|12709.6|12717.4|12715.4|12649.1|12647.1|10994
1582704000000|2020-02-26 08:00:00|12709.9|12707.9|12521.5|12520.5|12709.9|12708.4|12500|12499|34223
1582707600000|2020-02-26 09:00:00|12521.7|12520.7|12544|12543|12587.2|12586.2|12367.7|12366.7|33378
1582711200000|2020-02-26 10:00:00|12544.2|12543.2|12515|12514|12621.7|12620.7|12508|12507|14773
1582714800000|2020-02-26 11:00:00|12515.5|12514.5|12660.7|12659.7|12691.5|12690.5|12514.5|12513.5|14197
1582718400000|2020-02-26 12:00:00|12661|12660|12713.5|12712.5|12721.5|12720.5|12627.2|12626.2|17189
1582722000000|2020-02-26 13:00:00|12713.7|12712.7|12750.8|12749.8|12798.5|12797.5|12690.2|12689.2|21238
1582725600000|2020-02-26 14:00:00|12749.8|12748.8|12758.3|12757.3|12854|12853|12735|12734|21823
1582729200000|2020-02-26 15:00:00|12758|12757|12746.9|12745.9|12800.2|12799.2|12694.4|12693.4|20678
1582732800000|2020-02-26 16:00:00|12746.4|12745.4|12700.4|12698.4|12788.7|12786.7|12698.9|12696.9|16300
1582736400000|2020-02-26 17:00:00|12701.9|12699.9|12671.2|12669.2|12711.4|12709.4|12610.9|12608.9|9791
1582740000000|2020-02-26 18:00:00|12671.7|12669.7|12587.9|12585.9|12680.2|12678.2|12566.9|12564.9|8283
1582743600000|2020-02-26 19:00:00|12587.4|12585.4|12588.2|12586.2|12644.4|12642.4|12575.7|12573.7|5920
1582747200000|2020-02-26 20:00:00|12590.9|12588.9|12601.7|12599.7|12653.2|12651.2|12587.2|12585.2|4082
1582750800000|2020-02-26 21:00:00|12603.2|12598.2|12542.8|12537.8|12615.4|12610.4|12532.1|12527.1|8
1582754400000|2020-02-26 22:00:00|12542.9|12537.9|12547.8|12542.8|12558.3|12553.3|12540.9|12535.9|0
1582758000000|2020-02-26 23:00:00|12547.9|12542.9|12559.5|12554.5|12618.5|12613.5|12509.5|12504.5|0
1582761600000|2020-02-27 00:00:00|12560.6|12555.6|12534.7|12530.7|12605.7|12601.7|12450.5|12445.5|1218
1582765200000|2020-02-27 01:00:00|12526.9|12522.9|12498.9|12494.9|12547.4|12543.4|12489.4|12485.4|1087
1582768800000|2020-02-27 02:00:00|12498.4|12494.4|12461.7|12457.7|12510.7|12506.7|12458.7|12454.7|900
1582772400000|2020-02-27 03:00:00|12461.9|12457.9|12461.4|12457.4|12487.4|12483.4|12457.2|12453.2|928
1582776000000|2020-02-27 04:00:00|12461.7|12457.7|12416.4|12412.4|12466.7|12462.7|12414.7|12410.7|644
1582779600000|2020-02-27 05:00:00|12416.7|12412.7|12460.7|12456.7|12475.7|12471.7|12416.4|12412.4|1070
1582783200000|2020-02-27 06:00:00|12460.4|12456.4|12494.9|12490.9|12499.4|12495.4|12420.2|12416.2|2891
1582786800000|2020-02-27 07:00:00|12490.9|12486.9|12509.7|12507.7|12542.4|12540.4|12434.2|12432.2|14577
1582790400000|2020-02-27 08:00:00|12504.9|12502.9|12521.5|12520.5|12556.9|12555.9|12458.2|12457.2|28711
1582794000000|2020-02-27 09:00:00|12522|12521|12546.2|12545.2|12594|12593|12516|12515|13603
1582797600000|2020-02-27 10:00:00|12549.2|12548.2|12446|12445|12566.2|12565.2|12445.7|12444.7|10824
1582801200000|2020-02-27 11:00:00|12445.7|12444.7|12497.5|12496.5|12532.2|12531.2|12444|12443|11274
1582804800000|2020-02-27 12:00:00|12497.7|12496.7|12438.2|12437.2|12508|12507|12437.7|12436.7|13418
1582808400000|2020-02-27 13:00:00|12438|12437|12365.9|12364.9|12454|12453|12355.6|12354.6|19769
1582812000000|2020-02-27 14:00:00|12365.6|12364.6|12344.4|12343.4|12390.9|12389.9|12295.4|12294.4|28646
1582815600000|2020-02-27 15:00:00|12344.1|12343.1|12418.5|12417.5|12418.7|12417.7|12209.5|12208.5|31763
1582819200000|2020-02-27 16:00:00|12416.7|12415.7|12431.5|12429.5|12487.2|12486.2|12347.5|12345.5|31275
1582822800000|2020-02-27 17:00:00|12430.5|12428.5|12446|12444|12507|12505|12416.5|12414.5|12649
1582826400000|2020-02-27 18:00:00|12446.2|12444.2|12339.7|12337.7|12480.7|12478.7|12313.7|12311.7|11297
1582830000000|2020-02-27 19:00:00|12338.7|12336.7|12314.5|12312.5|12371.5|12369.5|12306|12304|5793
1582833600000|2020-02-27 20:00:00|12314.2|12312.2|12147.2|12145.2|12354.2|12352.2|12140.7|12138.7|6585
1582837200000|2020-02-27 21:00:00|12148|12146|12054.2|12049.2|12194.6|12189.6|12039.9|12034.9|29
1582840800000|2020-02-27 22:00:00|12054.3|12049.3|12068.4|12063.4|12103.4|12098.4|12046.4|12041.4|0
1582844400000|2020-02-27 23:00:00|12069.3|12064.3|12122.6|12117.6|12137|12132|12014.4|12009.4|0
1582848000000|2020-02-28 00:00:00|12123.5|12118.5|12129.7|12125.7|12142.5|12137.5|12070|12066|1564
1582851600000|2020-02-28 01:00:00|12130.7|12126.7|12124.7|12120.7|12145.7|12141.7|12062.7|12058.7|1375
1582855200000|2020-02-28 02:00:00|12124.2|12120.2|12067.5|12063.5|12162|12158|12065.5|12061.5|1089
1582858800000|2020-02-28 03:00:00|12067.7|12063.7|12008.5|12004.5|12073.7|12069.7|11899.2|11895.2|2996
1582862400000|2020-02-28 04:00:00|12007|12003|11958.5|11954.5|12034|12030|11946.2|11942.2|1174
1582866000000|2020-02-28 05:00:00|11958.2|11954.2|11880.2|11876.2|11959.2|11955.2|11852.2|11848.2|2400
1582869600000|2020-02-28 06:00:00|11880.7|11876.7|11848.2|11844.2|11898.2|11894.2|11780.5|11776.5|4599
1582873200000|2020-02-28 07:00:00|11847.2|11845.2|11948.2|11946.2|12022.2|12020.2|11809|11807|17774
1582876800000|2020-02-28 08:00:00|11947.7|11946.7|11869.5|11868.5|12009|12008|11814|11813|25258
1582880400000|2020-02-28 09:00:00|11869.2|11868.2|11832.2|11831.2|11878.7|11877.7|11723|11722|22406
1582884000000|2020-02-28 10:00:00|11833.2|11832.2|11893|11892|11950|11949|11814.5|11813.5|10243
1582887600000|2020-02-28 11:00:00|11892|11891|11914|11913|12009|12008|11882.2|11881.2|11539
1582891200000|2020-02-28 12:00:00|11913.5|11912.5|11952.7|11951.7|11990.7|11989.7|11874.2|11873.2|10956
1582894800000|2020-02-28 13:00:00|11952.5|11951.5|11836.7|11835.7|12002.2|12001.2|11834.5|11833.5|17785
1582898400000|2020-02-28 14:00:00|11836|11835|11796.7|11795.7|11928|11927|11762.2|11761.2|29846
1582902000000|2020-02-28 15:00:00|11797.2|11796.2|11840.2|11839.2|11875.7|11874.7|11736|11735|22541
1582905600000|2020-02-28 16:00:00|11837.7|11836.7|11887.7|11885.7|12015.2|12013.2|11743|11742|33352
1582909200000|2020-02-28 17:00:00|11888|11886|11938.5|11936.5|11954|11952|11835.5|11833.5|10939
1582912800000|2020-02-28 18:00:00|11938.7|11936.7|11833.7|11831.7|11959.7|11957.7|11800.7|11798.7|6951
1582916400000|2020-02-28 19:00:00|11832.2|11830.2|11887.7|11885.7|11953|11951|11790.5|11788.5|6061
1582920000000|2020-02-28 20:00:00|11886.7|11884.7|11938.2|11936.2|11938.2|11936.2|11768.7|11766.7|3684
1582923600000|2020-02-28 21:00:00|11933.4|11928.4|12036.2|12031.2|12062.5|12057.5|11933.4|11928.4|27
1583103600000|2020-03-01 23:00:00|11544.4|11536.4|11631.4|11626.4|11671.4|11663.4|11531.5|11523.5|0
1583107200000|2020-03-02 00:00:00|11638.3|11633.3|11798.7|11794.7|11827.5|11823.5|11619.5|11614.5|1228
1583110800000|2020-03-02 01:00:00|11799|11795|11906.7|11902.7|11982.2|11978.2|11793.5|11789.5|1562
1583114400000|2020-03-02 02:00:00|11906.5|11902.5|12032.2|12028.2|12061.5|12057.5|11891.2|11887.2|1601
1583118000000|2020-03-02 03:00:00|12031.5|12027.5|12012.5|12008.5|12057.5|12053.5|11993|11989|1236
1583121600000|2020-03-02 04:00:00|12012.2|12008.2|12000|11996|12022.5|12018.5|11958|11954|946
1583125200000|2020-03-02 05:00:00|11999|11995|12021.5|12017.5|12046.5|12042.5|11996|11992|1157
1583128800000|2020-03-02 06:00:00|12021.2|12017.2|12047.2|12043.2|12047.2|12043.2|11965.7|11961.7|2045
1583132400000|2020-03-02 07:00:00|12046.2|12044.2|12180|12178|12218.7|12216.7|12008.5|12006.5|16497
1583136000000|2020-03-02 08:00:00|12175.5|12173.5|12018.3|12017.3|12176|12174|11989.7|11988.7|23032
1583139600000|2020-03-02 09:00:00|12018.5|12017.5|11909.3|11908.3|12053|12052|11856.8|11855.8|18212
1583143200000|2020-03-02 10:00:00|11909|11908|11836|11835|11933.8|11932.8|11811.3|11810.3|17006
1583146800000|2020-03-02 11:00:00|11835.8|11834.8|11643.5|11642.5|11848.3|11847.3|11627.8|11626.8|17333
1583150400000|2020-03-02 12:00:00|11644|11643|11789.7|11788.7|11807.2|11806.2|11626.3|11625.3|15685
1583154000000|2020-03-02 13:00:00|11792.7|11791.7|11835.5|11834.5|11843.7|11842.7|11716.2|11715.2|11707
1583157600000|2020-03-02 14:00:00|11839.5|11838.5|11790.2|11789.2|11887.7|11886.7|11768.7|11767.7|18716
1583161200000|2020-03-02 15:00:00|11789|11788|11817.7|11816.7|11863|11862|11704|11703|16680
1583164800000|2020-03-02 16:00:00|11819.7|11818.7|11918.7|11916.7|11935.2|11934.2|11809.7|11808.7|26955
1583168400000|2020-03-02 17:00:00|11919|11917|11908|11906|11936|11934|11853.5|11851.5|5501
1583172000000|2020-03-02 18:00:00|11909.2|11907.2|11914|11912|11919|11917|11850.5|11848.5|3683
1583175600000|2020-03-02 19:00:00|11912.2|11910.2|11812.2|11810.2|11927.2|11925.2|11793|11791|3806
1583179200000|2020-03-02 20:00:00|11812.5|11810.5|12057|12055|12074.5|12072.5|11812.2|11810.2|4304
1583182800000|2020-03-02 21:00:00|12056.7|12054.7|11993.3|11988.3|12071.5|12066.5|11951.8|11946.8|19
1583186400000|2020-03-02 22:00:00|11991.7|11986.7|12017.7|12012.7|12021.9|12016.9|11986.1|11981.1|0
1583190000000|2020-03-02 23:00:00|12014.5|12009.5|12047.3|12042.3|12047.8|12042.8|11984.3|11979.3|0
1583193600000|2020-03-03 00:00:00|12047.8|12042.8|12107|12103|12107.7|12103.7|12044.5|12039.5|918
1583197200000|2020-03-03 01:00:00|12107.7|12103.7|12018.7|12014.7|12109.5|12105.5|12013|12009|970
1583200800000|2020-03-03 02:00:00|12018.5|12014.5|12006.2|12002.2|12053.5|12049.5|11989.2|11985.2|712
1583204400000|2020-03-03 03:00:00|12006|12002|12033.7|12029.7|12064|12060|12003.5|11999.5|822
1583208000000|2020-03-03 04:00:00|12034|12030|11959.5|11955.5|12037.7|12033.7|11926.5|11922.5|1518
1583211600000|2020-03-03 05:00:00|11959.7|11955.7|11922|11918|11984.7|11980.7|11917|11913|1183
1583215200000|2020-03-03 06:00:00|11921.2|11917.2|11970|11966|11970.7|11966.7|11855.7|11851.7|2771
1583218800000|2020-03-03 07:00:00|11970.5|11966.5|12041.7|12039.7|12045.5|12043.5|11938|11936|10255
1583222400000|2020-03-03 08:00:00|12045.2|12043.2|12151.8|12150.8|12202|12201|11958.5|11957.5|29327
1583226000000|2020-03-03 09:00:00|12152|12151|12193.5|12192.5|12207.3|12206.3|12109|12108|13656
1583229600000|2020-03-03 10:00:00|12194.8|12193.8|12217.3|12216.3|12228|12227|12158.8|12157.8|10413
1583233200000|2020-03-03 11:00:00|12216.8|12215.8|12095.5|12094.5|12217.3|12216.3|12067.5|12066.5|12438
1583236800000|2020-03-03 12:00:00|12098.8|12097.8|12093.5|12092.5|12212.3|12211.3|12051.8|12050.8|15780
1583240400000|2020-03-03 13:00:00|12092.3|12091.3|12125|12124|12152.2|12151.2|12047.2|12046.2|13657
1583244000000|2020-03-03 14:00:00|12124.7|12123.7|12064|12063|12169.7|12168.7|12041.2|12040.2|17278
1583247600000|2020-03-03 15:00:00|12064.5|12063.5|12145.3|12144.3|12274.2|12273.2|12044.6|12043.6|30242
1583251200000|2020-03-03 16:00:00|12141.3|12140.3|12043.1|12041.1|12152.8|12151.8|11904.6|11903.1|26944
1583254800000|2020-03-03 17:00:00|12041.1|12039.1|11992.8|11990.8|12076.8|12074.8|11981.1|11979.1|6759
1583258400000|2020-03-03 18:00:00|11993.1|11991.1|11836.6|11834.6|11993.1|11991.1|11826.1|11824.1|6689
1583262000000|2020-03-03 19:00:00|11836.3|11834.3|11852.8|11850.8|11862.8|11860.8|11738.6|11736.6|7620
1583265600000|2020-03-03 20:00:00|11859.3|11857.3|11824.1|11822.1|11916.1|11914.1|11788.6|11786.6|5118
1583269200000|2020-03-03 21:00:00|11824.3|11822.3|11785.2|11780.2|11885.8|11880.8|11782.6|11777.6|18
1583272800000|2020-03-03 22:00:00|11785.5|11780.5|11779.3|11774.3|11793|11788|11776.9|11771.9|0
1583276400000|2020-03-03 23:00:00|11783.3|11778.3|11800.1|11795.1|11826.2|11821.2|11734.9|11729.9|0
1583280000000|2020-03-04 00:00:00|11799.1|11794.1|11915.8|11911.8|11937.1|11933.1|11794.3|11789.3|698
1583283600000|2020-03-04 01:00:00|11916.1|11912.1|11904.6|11900.6|11949.3|11945.3|11885.1|11881.1|561
1583287200000|2020-03-04 02:00:00|11903.3|11899.3|11956.8|11952.8|11960.1|11956.1|11881.1|11877.1|463
1583290800000|2020-03-04 03:00:00|11957.1|11953.1|11959.3|11955.3|11984.8|11980.8|11948.3|11944.3|596
1583294400000|2020-03-04 04:00:00|11959.1|11955.1|11945.3|11941.3|11959.1|11955.1|11918.8|11914.8|419
1583298000000|2020-03-04 05:00:00|11944.6|11940.6|11960.1|11956.1|11982.6|11978.6|11937.6|11933.6|854
1583301600000|2020-03-04 06:00:00|11960.3|11956.3|11951.8|11947.8|11997.6|11993.6|11931.8|11927.8|1442
1583305200000|2020-03-04 07:00:00|11949.8|11945.8|12005.8|12003.8|12034.8|12032.8|11947.8|11945.8|6917
1583308800000|2020-03-04 08:00:00|12006.1|12004.1|12069.3|12068.3|12092.8|12091.8|11928.1|11927.1|17848
1583312400000|2020-03-04 09:00:00|12069.1|12068.1|12105.1|12104.1|12124.8|12123.8|12044.1|12043.1|10439
1583316000000|2020-03-04 10:00:00|12105.3|12104.3|12129.1|12128.1|12145.6|12144.6|12077.8|12076.8|8118
1583319600000|2020-03-04 11:00:00|12129.3|12128.3|12151.3|12150.3|12156.8|12155.8|12099.6|12098.6|6134
1583323200000|2020-03-04 12:00:00|12151.1|12150.1|12155.1|12154.1|12201.3|12200.3|12125.1|12124.1|11324
1583326800000|2020-03-04 13:00:00|12155.6|12154.6|12123.8|12122.8|12164.1|12163.1|12086.8|12085.8|14891
1583330400000|2020-03-04 14:00:00|12123.3|12122.3|12049.8|12048.8|12175.8|12174.8|12031.8|12030.8|17168
1583334000000|2020-03-04 15:00:00|12050.1|12049.1|12065.6|12064.6|12131.6|12130.6|12024.8|12023.8|15125
1583337600000|2020-03-04 16:00:00|12068.6|12067.6|12092.3|12090.3|12130.3|12128.3|12046.8|12045.8|19093
1583341200000|2020-03-04 17:00:00|12092.1|12090.1|12173.8|12171.8|12176.6|12174.6|12092.1|12090.1|5298
1583344800000|2020-03-04 18:00:00|12173.6|12171.6|12197.6|12195.6|12204.3|12202.3|12171.8|12169.8|4070
1583348400000|2020-03-04 19:00:00|12197.8|12195.8|12189.6|12187.6|12211.6|12209.6|12173.1|12171.1|3414
1583352000000|2020-03-04 20:00:00|12187.8|12185.8|12274.3|12272.3|12280.8|12278.8|12185.3|12183.3|4303
1583355600000|2020-03-04 21:00:00|12274.6|12272.6|12219.9|12214.9|12282.6|12277.6|12200.2|12195.2|46
1583359200000|2020-03-04 22:00:00|12219.8|12214.8|12215|12210|12226.9|12221.9|12213.6|12208.6|0
1583362800000|2020-03-04 23:00:00|12210.6|12205.6|12208|12203|12227.4|12222.4|12176.5|12171.5|0
1583366400000|2020-03-05 00:00:00|12208.4|12203.4|12204.6|12200.6|12225.1|12221.1|12166.2|12161.2|489
1583370000000|2020-03-05 01:00:00|12205.1|12201.1|12170.3|12166.3|12213.1|12209.1|12158.6|12154.6|503
1583373600000|2020-03-05 02:00:00|12170.8|12166.8|12184.3|12180.3|12184.3|12180.3|12149.3|12145.3|486
1583377200000|2020-03-05 03:00:00|12184.6|12180.6|12143.3|12139.3|12187.1|12183.1|12143.3|12139.3|358
1583380800000|2020-03-05 04:00:00|12143.1|12139.1|12158.8|12154.8|12164.8|12160.8|12141.6|12137.6|437
1583384400000|2020-03-05 05:00:00|12159.1|12155.1|12218.1|12214.1|12226.6|12222.6|12159.1|12155.1|984
1583388000000|2020-03-05 06:00:00|12218.3|12214.3|12190.6|12186.6|12220.6|12216.6|12182.6|12178.6|920
1583391600000|2020-03-05 07:00:00|12189.6|12187.6|12197.3|12195.3|12204.1|12202.1|12158.1|12156.1|6953
1583395200000|2020-03-05 08:00:00|12197.1|12195.1|12083.8|12082.8|12208.6|12207.6|12072.1|12071.1|21559
1583398800000|2020-03-05 09:00:00|12084.3|12083.3|12011.5|12010.5|12089.3|12088.3|12004|12003|15381
1583402400000|2020-03-05 10:00:00|12010.5|12009.5|11967.5|11966.5|12021.8|12020.8|11943.3|11942.3|13455
1583406000000|2020-03-05 11:00:00|11968.5|11967.5|11945.3|11944.3|11999.8|11998.8|11893.5|11892.5|12534
1583409600000|2020-03-05 12:00:00|11946.5|11945.5|11921.7|11920.7|11970.3|11969.3|11908.8|11907.8|9315
1583413200000|2020-03-05 13:00:00|11922.4|11921.4|11882.4|11881.4|11939.7|11938.7|11861.2|11860.2|12554
1583416800000|2020-03-05 14:00:00|11882.2|11881.2|11886.7|11885.7|11915.7|11914.7|11844.4|11843.4|20198
1583420400000|2020-03-05 15:00:00|11883.7|11882.7|11915.8|11914.8|11952.1|11951.1|11868.7|11867.7|15263
1583424000000|2020-03-05 16:00:00|11917.8|11916.8|11901.1|11899.1|11993.3|11992.3|11890.8|11888.8|18523
1583427600000|2020-03-05 17:00:00|11902.3|11900.3|11783.1|11781.1|11907.3|11905.3|11774.3|11772.3|14157
1583431200000|2020-03-05 18:00:00|11782.1|11780.1|11830.1|11828.1|11841.6|11839.6|11759.8|11757.8|6262
1583434800000|2020-03-05 19:00:00|11829.3|11827.3|11798.3|11796.3|11830.3|11828.3|11770.3|11768.3|4891
1583438400000|2020-03-05 20:00:00|11798.8|11796.8|11786.1|11784.1|11821.1|11819.1|11752.3|11750.3|5388
1583442000000|2020-03-05 21:00:00|11786.8|11784.8|11798.6|11793.6|11802.3|11797.3|11754.3|11749.3|6
1583445600000|2020-03-05 22:00:00|11798.7|11793.7|11804.5|11799.5|11804.5|11799.5|11791.7|11786.7|0
1583449200000|2020-03-05 23:00:00|11804.7|11799.7|11814.6|11809.6|11814.6|11809.6|11778.4|11773.4|0
1583452800000|2020-03-06 00:00:00|11815.6|11810.6|11822.6|11818.6|11867.8|11863.8|11792.3|11788.3|1032
1583456400000|2020-03-06 01:00:00|11822.8|11818.8|11738.6|11734.6|11822.8|11818.8|11733.6|11729.6|1568
1583460000000|2020-03-06 02:00:00|11736.3|11732.3|11683.6|11679.6|11742.6|11738.6|11682.1|11678.1|1920
1583463600000|2020-03-06 03:00:00|11684.3|11680.3|11674.8|11670.8|11712.1|11708.1|11669.3|11665.3|1162
1583467200000|2020-03-06 04:00:00|11675.1|11671.1|11677.6|11673.6|11693.8|11689.8|11668.8|11664.8|1232
1583470800000|2020-03-06 05:00:00|11678.8|11674.8|11682.8|11678.8|11686.8|11682.8|11653.1|11649.1|1900
1583474400000|2020-03-06 06:00:00|11683.6|11679.6|11680.8|11676.8|11728.1|11724.1|11666.6|11662.6|2695
1583478000000|2020-03-06 07:00:00|11679.8|11677.8|11678.3|11676.3|11722.8|11720.8|11670.6|11668.6|9086
1583481600000|2020-03-06 08:00:00|11676.8|11674.8|11677.2|11676.2|11772.6|11771.6|11610.1|11609.1|28539
1583485200000|2020-03-06 09:00:00|11677.4|11676.4|11566.4|11565.4|11720.7|11719.7|11564.7|11563.7|21069
1583488800000|2020-03-06 10:00:00|11566.9|11565.9|11531.2|11530.2|11585.2|11584.2|11453.2|11452.2|23961
1583492400000|2020-03-06 11:00:00|11531.4|11530.4|11513.4|11512.4|11607.7|11606.7|11501.9|11500.9|15189
1583496000000|2020-03-06 12:00:00|11514.9|11513.9|11518.7|11517.7|11550.4|11549.4|11489.2|11488.2|10587
1583499600000|2020-03-06 13:00:00|11517.7|11516.7|11537.9|11536.9|11564.9|11563.9|11501.2|11500.2|14073
1583503200000|2020-03-06 14:00:00|11532.4|11531.4|11487.2|11486.2|11532.7|11531.7|11447.9|11446.9|20300
1583506800000|2020-03-06 15:00:00|11485.2|11484.2|11590.3|11589.3|11637|11636|11472|11471|16502
1583510400000|2020-03-06 16:00:00|11590.8|11589.8|11542|11540|11598|11597|11521.8|11519.8|19959
1583514000000|2020-03-06 17:00:00|11541.8|11539.8|11541|11539|11590.8|11588.8|11500.5|11498.5|6981
1583517600000|2020-03-06 18:00:00|11540.8|11538.8|11538.8|11536.8|11590.3|11588.3|11526.8|11524.8|4324
1583521200000|2020-03-06 19:00:00|11539|11537|11449.5|11447.5|11540.5|11538.5|11441|11439|4454
1583524800000|2020-03-06 20:00:00|11449.3|11447.3|11549|11547|11574.8|11572.8|11422|11420|6118
1583528400000|2020-03-06 21:00:00|11553.2|11548.2|11528.1|11523.1|11558.9|11553.9|11507.3|11502.3|10
1583704800000|2020-03-08 22:00:00|11068.9|11060.9|11016.8|11008.8|11094.6|11086.6|10943.9|10935.9|0
1583708400000|2020-03-08 23:00:00|11017.4|11009.4|10989.5|10981.5|11081.3|11073.3|10974.3|10966.3|0
1583712000000|2020-03-09 00:00:00|10990.1|10982.1|11052|11045|11100.8|11093.8|10980.4|10972.4|2525
1583715600000|2020-03-09 01:00:00|11052.3|11045.3|10917.3|10910.3|11088.3|11081.3|10912.3|10905.3|1539
1583719200000|2020-03-09 02:00:00|10917|10910|10920.5|10913.5|10924.3|10917.3|10817.5|10810.5|1268
1583722800000|2020-03-09 03:00:00|10924|10917|10903.8|10896.8|10993.3|10986.3|10863.8|10856.8|1128
1583726400000|2020-03-09 04:00:00|10903.5|10896.5|10868.8|10861.8|10925.5|10918.5|10862.8|10855.8|660
1583730000000|2020-03-09 05:00:00|10869.8|10862.8|10930.3|10923.3|10939.8|10932.8|10814.3|10807.3|1341
1583733600000|2020-03-09 06:00:00|10930.5|10923.5|10822|10815|10961|10954|10760.3|10753.3|3244
1583737200000|2020-03-09 07:00:00|10822.3|10815.3|10693.8|10688.8|10830.5|10825.5|10437|10432|16464
1583740800000|2020-03-09 08:00:00|10693.3|10689.3|10781.3|10777.3|10864.5|10860.5|10569.5|10565.5|21169
1583744400000|2020-03-09 09:00:00|10783|10779|10879|10877|11002|11000|10752.3|10748.3|18283
1583748000000|2020-03-09 10:00:00|10878.8|10876.8|10827.8|10825.8|10885.3|10883.3|10741.3|10739.3|8983
1583751600000|2020-03-09 11:00:00|10827|10825|10730.3|10728.3|10830.5|10828.5|10714.8|10712.8|5599
1583755200000|2020-03-09 12:00:00|10731|10729|10699.3|10697.3|10766.5|10764.5|10653|10651|7269
1583758800000|2020-03-09 13:00:00|10699|10697|10704.5|10702.5|10743.8|10741.8|10557|10555|12164
1583762400000|2020-03-09 14:00:00|10705|10703|10671.3|10669.3|10848.8|10846.8|10657.8|10655.8|11150
1583766000000|2020-03-09 15:00:00|10668|10666|10778.3|10776.3|10830.8|10828.8|10644.5|10642.5|12809
1583769600000|2020-03-09 16:00:00|10777.3|10775.3|10580.5|10577.5|10807|10805|10528.5|10525.5|25082
1583773200000|2020-03-09 17:00:00|10579.3|10576.3|10433|10430|10616|10613|10409.5|10406.5|8706
1583776800000|2020-03-09 18:00:00|10435.5|10432.5|10468|10465|10508.3|10505.3|10381.8|10378.8|5356
1583780400000|2020-03-09 19:00:00|10466.8|10463.8|10405.3|10402.3|10575.8|10572.8|10401.5|10398.5|5261
1583784000000|2020-03-09 20:00:00|10404.5|10401.5|10359.3|10356.3|10454.8|10451.8|10358.3|10355.3|1984
1583787600000|2020-03-09 21:00:00|10361.2|10355.2|10363|10357|10367.9|10361.9|10337.1|10331.1|29
1583791200000|2020-03-09 22:00:00|10348.1|10342.1|10481.2|10475.2|10497.2|10491.2|10166.7|10160.7|0
1583794800000|2020-03-09 23:00:00|10481.7|10475.7|10596.3|10590.3|10663.1|10657.1|10454.9|10448.9|0
1583798400000|2020-03-10 00:00:00|10594.6|10588.6|10793.3|10788.3|10800|10795|10460.5|10454.5|1862
1583802000000|2020-03-10 01:00:00|10800.3|10795.3|10783.5|10778.5|10907|10902|10774.5|10769.5|1949
1583805600000|2020-03-10 02:00:00|10783.3|10778.3|10814.5|10809.5|10818.3|10813.3|10751|10746|608
1583809200000|2020-03-10 03:00:00|10814.3|10809.3|10865|10861|10881.8|10877.8|10799.3|10794.3|603
1583812800000|2020-03-10 04:00:00|10864.8|10860.8|10866.3|10862.3|10898|10894|10836|10832|785
1583816400000|2020-03-10 05:00:00|10866.8|10862.8|10950.5|10946.5|10971.5|10967.5|10866.8|10862.8|1712
1583820000000|2020-03-10 06:00:00|10948.5|10944.5|10940.3|10936.3|10958.5|10954.5|10870.5|10866.5|2648
1583823600000|2020-03-10 07:00:00|10939.3|10937.3|10788.8|10786.8|10940.8|10938.8|10753|10751|9089
1583827200000|2020-03-10 08:00:00|10788.3|10787.3|10936.6|10935.6|10941.6|10940.6|10683.8|10682.8|22565
1583830800000|2020-03-10 09:00:00|10935.6|10934.6|11002.4|11001.4|11002.9|11001.9|10882.6|10881.6|14988
1583834400000|2020-03-10 10:00:00|11001.6|11000.6|11001.6|11000.6|11040.4|11039.4|10966.9|10965.9|11234
1583838000000|2020-03-10 11:00:00|10999.1|10998.1|10891.9|10890.9|11001.1|11000.1|10870.6|10869.6|9508
1583841600000|2020-03-10 12:00:00|10892.6|10891.6|10848.7|10847.7|10949.9|10948.9|10785.9|10784.9|12010
1583845200000|2020-03-10 13:00:00|10848.2|10847.2|10778.4|10777.4|10888.4|10887.4|10733.4|10732.4|11164
1583848800000|2020-03-10 14:00:00|10778.2|10777.2|10635.2|10634.2|10851.4|10850.4|10606.7|10605.7|12846
1583852400000|2020-03-10 15:00:00|10631.4|10630.4|10513.9|10512.9|10662.2|10661.2|10424.7|10423.7|22252
1583856000000|2020-03-10 16:00:00|10514.4|10513.4|10575.7|10573.7|10640.4|10639.4|10443.2|10441.2|18371
1583859600000|2020-03-10 17:00:00|10575.2|10573.2|10533.4|10531.4|10656.9|10654.9|10515.4|10513.4|6555
1583863200000|2020-03-10 18:00:00|10531.4|10529.4|10734.9|10732.9|10799.2|10797.2|10501.2|10499.2|6016
1583866800000|2020-03-10 19:00:00|10735.7|10733.7|10872.4|10870.4|10891.7|10889.7|10717.2|10715.2|6361
1583870400000|2020-03-10 20:00:00|10872.2|10870.2|10883.9|10881.9|10886.4|10884.4|10810.7|10808.7|1688
1583874000000|2020-03-10 21:00:00|10885.2|10880.2|10832.8|10827.8|10885.2|10880.2|10824.6|10819.6|6
1583877600000|2020-03-10 22:00:00|10801.7|10796.7|10696.6|10691.6|10846.7|10841.7|10673.2|10668.2|0
1583881200000|2020-03-10 23:00:00|10696.5|10691.5|10660.4|10655.4|10733.9|10728.9|10581.4|10576.4|0
1583884800000|2020-03-11 00:00:00|10660.9|10655.9|10652.4|10648.4|10726.9|10722.9|10623.2|10619.2|1067
1583888400000|2020-03-11 01:00:00|10652.9|10648.9|10584.9|10580.9|10706.7|10702.7|10540.9|10536.9|1724
1583892000000|2020-03-11 02:00:00|10584.7|10580.7|10591.7|10587.7|10630.2|10626.2|10532.4|10528.4|702
1583895600000|2020-03-11 03:00:00|10590.2|10586.2|10606.9|10602.9|10630.2|10626.2|10559.2|10555.2|519
1583899200000|2020-03-11 04:00:00|10606.7|10602.7|10565.4|10561.4|10606.7|10602.7|10564.9|10560.9|358
1583902800000|2020-03-11 05:00:00|10565.7|10561.7|10466.7|10462.7|10565.7|10561.7|10429.7|10425.7|1176
1583906400000|2020-03-11 06:00:00|10467.2|10463.2|10443.2|10439.2|10560.4|10556.4|10431.9|10427.9|2129
1583910000000|2020-03-11 07:00:00|10442.2|10440.2|10603.9|10601.9|10605.2|10603.2|10425.9|10423.9|6848
1583913600000|2020-03-11 08:00:00|10603.4|10602.4|10709.2|10708.2|10764.4|10763.4|10545.2|10544.2|17169
1583917200000|2020-03-11 09:00:00|10709.4|10708.4|10663.7|10662.7|10723.2|10722.2|10605.2|10604.2|9591
1583920800000|2020-03-11 10:00:00|10662.9|10661.9|10602.4|10601.4|10667.7|10666.7|10578.4|10577.4|8563
1583924400000|2020-03-11 11:00:00|10602.7|10601.7|10559.4|10558.4|10650.7|10649.7|10501.9|10500.9|7807
1583928000000|2020-03-11 12:00:00|10559.2|10558.2|10454|10453|10600.7|10599.7|10447.5|10446.5|10147
1583931600000|2020-03-11 13:00:00|10453.3|10452.3|10532.8|10531.8|10599.8|10598.8|10450.3|10449.3|12420
1583935200000|2020-03-11 14:00:00|10533|10532|10474.8|10473.8|10555|10554|10432.5|10431.5|16167
1583938800000|2020-03-11 15:00:00|10474.5|10473.5|10447.1|10446.1|10519.8|10518.8|10390.4|10389.4|13488
1583942400000|2020-03-11 16:00:00|10447.6|10446.6|10406.1|10404.1|10510.9|10509.9|10385.4|10383.4|18451
1583946000000|2020-03-11 17:00:00|10405.6|10403.6|10386.1|10384.1|10418.6|10416.6|10350.4|10348.4|6235
1583949600000|2020-03-11 18:00:00|10385.9|10383.9|10292.1|10290.1|10397.9|10395.9|10286.1|10284.1|7341
1583953200000|2020-03-11 19:00:00|10292.4|10290.4|10321.4|10319.4|10365.9|10363.9|10215.1|10213.1|6554
1583956800000|2020-03-11 20:00:00|10320.9|10318.9|10309.1|10307.1|10337.4|10335.4|10290.4|10288.4|985
1583960400000|2020-03-11 21:00:00|10311.1|10306.1|10287|10282|10318|10313|10264.4|10259.4|24
1583964000000|2020-03-11 22:00:00|10292.5|10287.5|10419.3|10414.3|10441.7|10436.7|10277.2|10272.2|0
1583967600000|2020-03-11 23:00:00|10411.9|10406.9|10270.4|10265.4|10418.6|10413.6|10244.4|10239.4|0
1583971200000|2020-03-12 00:00:00|10270.2|10265.2|10263.9|10259.9|10313.7|10308.7|10212.1|10208.1|973
1583974800000|2020-03-12 01:00:00|10263.6|10259.6|9810.9|9805.9|10281.4|10277.4|9808.6|9803.6|4494
1583978400000|2020-03-12 02:00:00|9810.4|9805.4|9812.1|9807.1|9863.9|9858.9|9612.9|9607.9|2941
1583982000000|2020-03-12 03:00:00|9813.9|9808.9|9740.4|9735.4|9886.1|9881.1|9736.9|9731.9|1136
1583985600000|2020-03-12 04:00:00|9740.1|9735.1|9944.9|9940.9|9998.6|9993.6|9740.1|9735.1|1368
1583989200000|2020-03-12 05:00:00|9944.6|9940.6|9903.6|9899.6|9973.1|9969.1|9861.6|9857.6|1333
1583992800000|2020-03-12 06:00:00|9905.9|9901.9|9759.9|9755.9|9919.9|9915.9|9755.1|9751.1|3127
1583996400000|2020-03-12 07:00:00|9758.9|9756.9|9844.1|9842.1|9850.4|9848.4|9693.9|9691.9|9722
1584000000000|2020-03-12 08:00:00|9843.6|9842.6|9755.9|9754.9|9934.9|9933.9|9676.9|9675.9|22583
1584003600000|2020-03-12 09:00:00|9754.4|9753.4|9861.6|9860.6|9892.6|9891.6|9713.6|9712.6|13176
1584007200000|2020-03-12 10:00:00|9858.6|9857.6|9900.1|9899.1|9901.1|9900.1|9801.6|9800.6|9663
1584010800000|2020-03-12 11:00:00|9900.4|9899.4|9797.9|9796.9|9903.1|9902.1|9785.9|9784.9|9254
1584014400000|2020-03-12 12:00:00|9798.6|9797.6|9669.3|9667.3|9872.1|9871.1|9545|9543|19142
1584018000000|2020-03-12 13:00:00|9668.8|9666.8|9516.3|9514.3|9696.3|9694.3|9286.5|9284.5|24179
1584021600000|2020-03-12 14:00:00|9516.5|9514.5|9475.8|9473.8|9525.3|9523.3|9381.8|9379.8|16226
1584025200000|2020-03-12 15:00:00|9473.5|9471.5|9225|9223|9473.5|9471.5|9124.7|9122.7|21307
1584028800000|2020-03-12 16:00:00|9223.5|9221.5|9356.2|9353.2|9378.2|9375.2|9103|9100|27656
1584032400000|2020-03-12 17:00:00|9357.7|9354.7|9376.7|9373.7|9584.5|9581.5|9178.2|9175.2|12682
1584036000000|2020-03-12 18:00:00|9376.5|9373.5|9203.5|9200.5|9400.5|9397.5|9184.2|9181.2|3032
1584039600000|2020-03-12 19:00:00|9207.7|9204.7|9109.2|9106.2|9301|9298|9107.5|9104.5|3404
1584043200000|2020-03-12 20:00:00|9112|9109|9005.5|9002.5|9131.5|9128.5|8980|8977|2359
1584046800000|2020-03-12 21:00:00|9007.7|9001.7|8926.9|8918.9|9023.7|9017.7|8850.3|8844.3|26
1584050400000|2020-03-12 22:00:00|8910.2|8902.2|9040.8|9032.8|9147.4|9139.4|8857.9|8849.9|0
1584054000000|2020-03-12 23:00:00|9041.4|9033.4|8950.7|8943.7|9093.4|9085.4|8902.2|8895.2|0
1584057600000|2020-03-13 00:00:00|8951.3|8944.3|9124.7|9118.7|9174.2|9168.2|8950.1|8943.1|693
1584061200000|2020-03-13 01:00:00|9123.7|9117.7|8923.7|8917.7|9129.7|9123.7|8902.2|8896.2|1256
1584064800000|2020-03-13 02:00:00|8920.5|8914.5|8917.7|8910.7|8989.2|8982.2|8861.7|8855.7|602
1584068400000|2020-03-13 03:00:00|8916.5|8909.5|8850|8843|8933.5|8926.5|8827.5|8820.5|400
1584072000000|2020-03-13 04:00:00|8848.2|8841.2|9227.2|9217.2|9230|9220|8839.2|8832.2|1120
1584075600000|2020-03-13 05:00:00|9225.5|9215.5|9264|9254|9437|9427|9213.7|9203.7|2103
1584079200000|2020-03-13 06:00:00|9249.2|9239.2|9220.7|9214.7|9262.7|9254.7|9085.7|9075.7|1639
1584082800000|2020-03-13 07:00:00|9219.7|9215.7|9424.5|9421.5|9509.5|9505.5|9157.7|9153.7|10368
1584086400000|2020-03-13 08:00:00|9424|9422|9239.7|9237.7|9549.5|9547.5|9191|9189|21209
1584090000000|2020-03-13 09:00:00|9240|9238|9465|9463|9498.7|9496.7|9194.5|9192.5|13336
1584093600000|2020-03-13 10:00:00|9465.2|9463.2|9534.2|9532.2|9552.2|9550.2|9439|9437|15524
1584097200000|2020-03-13 11:00:00|9533.2|9531.2|9767.7|9765.7|9822|9820|9532|9530|17574
1584100800000|2020-03-13 12:00:00|9771.2|9769.2|9854.2|9852.2|10005.2|10003.2|9726.5|9724.5|18145
1584104400000|2020-03-13 13:00:00|9855|9853|9518|9516|9866|9864|9504|9502|18089
1584108000000|2020-03-13 14:00:00|9518.5|9516.5|9339.2|9337.2|9672.2|9670.2|9316.7|9314.7|15407
1584111600000|2020-03-13 15:00:00|9340.2|9338.2|9182.8|9180.8|9431.2|9429.2|9065.5|9063.5|21308
1584115200000|2020-03-13 16:00:00|9182.3|9180.3|9297.5|9294.5|9402|9399|9100.3|9098.3|16538
1584118800000|2020-03-13 17:00:00|9299.5|9296.5|9469.8|9466.8|9481|9478|9284.8|9281.8|4359
1584122400000|2020-03-13 18:00:00|9469|9466|9444.8|9441.8|9472.5|9469.5|9296.3|9293.3|3134
1584126000000|2020-03-13 19:00:00|9444.5|9441.5|9670.5|9667.5|9712.8|9709.8|9352|9349|4056
1584129600000|2020-03-13 20:00:00|9673|9670|9623.3|9620.3|9731.3|9728.3|9585|9582|2058
1584309600000|2020-03-15 22:00:00|9343.4|9337.4|9117.6|9102.6|9405.9|9399.9|9117.5|9102.5|0
1584313200000|2020-03-15 23:00:00|9117.7|9102.7|9163.7|9148.7|9163.7|9148.7|9117.1|9102.1|0
1584316800000|2020-03-16 00:00:00|9163.6|9148.6|8958.8|8949.8|9198.1|9183.1|8839|8825|1902
1584320400000|2020-03-16 01:00:00|8958.5|8949.5|9008|8999|9009|9000|8864.3|8855.3|927
1584324000000|2020-03-16 02:00:00|9009|9000|8886.5|8877.5|9009|9000|8864.8|8855.8|335
1584327600000|2020-03-16 03:00:00|8887|8878|8909|8900|8952|8943|8872.5|8863.5|138
1584331200000|2020-03-16 04:00:00|8909.3|8900.3|8869.5|8860.5|8928|8919|8864|8855|243
1584334800000|2020-03-16 05:00:00|8868.5|8859.5|8847.3|8838.3|8898.8|8889.8|8823.8|8814.8|820
1584338400000|2020-03-16 06:00:00|8844.5|8835.5|8763|8756|8896.5|8887.5|8726|8719|2208
1584342000000|2020-03-16 07:00:00|8762|8757|8664.8|8659.8|8810.3|8805.3|8533.3|8528.3|10728
1584345600000|2020-03-16 08:00:00|8664.3|8660.3|8552.3|8545.3|8809|8805|8413.3|8409.3|20313
1584349200000|2020-03-16 09:00:00|8555.3|8548.3|8537.5|8532.5|8640.8|8635.8|8457.5|8450.5|13225
1584352800000|2020-03-16 10:00:00|8537.3|8532.3|8564.3|8559.3|8597|8592|8488|8483|11815
1584356400000|2020-03-16 11:00:00|8575.3|8570.3|8442.3|8437.3|8603|8598|8434.8|8429.8|10209
1584360000000|2020-03-16 12:00:00|8442|8437|8356.8|8351.8|8521.8|8516.8|8284.5|8279.5|18264
1584363600000|2020-03-16 13:00:00|8356.1|8351.1|8486.8|8481.8|8526.6|8521.6|8237.3|8232.3|17737
1584367200000|2020-03-16 14:00:00|8483.8|8478.8|8719.8|8713.8|8798.6|8793.6|8429.6|8424.6|19045
1584370800000|2020-03-16 15:00:00|8717.6|8711.6|8835.1|8830.1|8994.8|8989.8|8664.1|8658.1|17950
1584374400000|2020-03-16 16:00:00|8832.3|8827.3|8709.3|8703.3|8935.1|8930.1|8696.6|8690.6|22371
1584378000000|2020-03-16 17:00:00|8709.6|8703.6|8602.1|8596.1|8785.6|8779.6|8598.6|8592.6|5035
1584381600000|2020-03-16 18:00:00|8598.8|8592.8|8630.3|8624.3|8728.3|8722.3|8498.8|8492.8|5579
1584385200000|2020-03-16 19:00:00|8633.6|8627.6|8519.3|8513.3|8687.3|8681.3|8439.8|8433.8|4096
1584388800000|2020-03-16 20:00:00|8516.6|8510.6|8550.3|8544.3|8619.3|8613.3|8479.6|8473.6|1463
1584392400000|2020-03-16 21:00:00|8551.8|8542.8|8552.8|8543.8|8561.4|8552.4|8506.4|8497.4|7
1584396000000|2020-03-16 22:00:00|8579.8|8570.8|8619.1|8610.1|8717.2|8708.2|8515.7|8506.7|0
1584399600000|2020-03-16 23:00:00|8618.6|8609.6|8695.9|8686.9|8733.7|8724.7|8618.6|8609.6|0
1584403200000|2020-03-17 00:00:00|8694.8|8685.8|8734.8|8724.8|8775.1|8765.1|8560.3|8551.3|704
1584406800000|2020-03-17 01:00:00|8738.1|8728.1|8848.6|8838.6|9010.1|9000.1|8735.6|8725.6|1290
1584410400000|2020-03-17 02:00:00|8848.8|8838.8|8739.3|8729.3|8877.1|8867.1|8570.3|8560.3|619
1584414000000|2020-03-17 03:00:00|8739.1|8729.1|8813.8|8803.8|8837.1|8827.1|8686.6|8676.6|446
1584417600000|2020-03-17 04:00:00|8814.1|8804.1|8863.1|8853.1|8871.1|8861.1|8731.8|8721.8|459
1584421200000|2020-03-17 05:00:00|8863.3|8853.3|8838.8|8828.8|8955.8|8945.8|8772.3|8762.3|660
1584424800000|2020-03-17 06:00:00|8845.6|8835.6|8937.6|8927.6|8952.1|8942.1|8774.1|8764.1|1183
1584428400000|2020-03-17 07:00:00|8936.6|8928.6|9146.3|9138.3|9174.1|9166.1|8936.6|8928.6|6524
1584432000000|2020-03-17 08:00:00|9144.8|9136.8|8675.8|8668.8|9148.6|9141.6|8604|8597|19507
1584435600000|2020-03-17 09:00:00|8675.3|8668.3|8538|8531|8778.3|8771.3|8425.8|8418.8|15765
1584439200000|2020-03-17 10:00:00|8537.8|8530.8|8785|8778|8789|8782|8508.3|8501.3|11968
1584442800000|2020-03-17 11:00:00|8784.8|8777.8|8569|8562|8786|8779|8529.3|8522.3|12021
1584446400000|2020-03-17 12:00:00|8569.3|8562.3|8651.5|8644.5|8657|8650|8546.8|8539.8|7183
1584450000000|2020-03-17 13:00:00|8651.8|8644.8|8575.5|8568.5|8774|8767|8562.3|8555.3|13170
1584453600000|2020-03-17 14:00:00|8581.3|8574.3|8891.8|8884.8|8899.3|8892.3|8529.8|8522.8|17799
1584457200000|2020-03-17 15:00:00|8892.3|8885.3|8900.6|8893.6|8975.3|8968.3|8790.6|8783.6|16030
1584460800000|2020-03-17 16:00:00|8900.3|8893.3|8911.3|8903.3|9039.1|9032.1|8843.6|8835.6|20401
1584464400000|2020-03-17 17:00:00|8911.6|8903.6|8890.6|8883.6|8937.1|8929.1|8800.6|8792.6|4680
1584468000000|2020-03-17 18:00:00|8890.3|8883.3|8901.6|8894.6|8980.8|8973.8|8842.3|8835.3|3347
1584471600000|2020-03-17 19:00:00|8903.1|8896.1|8970.6|8963.6|8977.3|8970.3|8792.1|8785.1|2846
1584475200000|2020-03-17 20:00:00|8971.8|8964.8|8871.8|8864.8|8978.8|8971.8|8851.3|8844.3|1110
1584478800000|2020-03-17 21:00:00|8871.6|8864.6|8853.2|8843.2|8890|8880|8822.4|8812.4|18
1584482400000|2020-03-17 22:00:00|8837.6|8827.6|8771.3|8761.3|8915.1|8905.1|8723.6|8713.6|0
1584486000000|2020-03-17 23:00:00|8770.8|8760.8|8603.2|8593.2|8796.8|8786.8|8547.8|8537.8|0
1584489600000|2020-03-18 00:00:00|8605.4|8595.4|8705.8|8696.8|8803.1|8794.1|8581.2|8571.2|1226
1584493200000|2020-03-18 01:00:00|8705.6|8696.6|8754.6|8745.6|8778.6|8769.6|8646.1|8637.1|738
1584496800000|2020-03-18 02:00:00|8754.1|8745.1|8866.1|8857.1|8893.6|8884.6|8743.3|8734.3|464
1584500400000|2020-03-18 03:00:00|8866.3|8857.3|8721.8|8712.8|8877.8|8868.8|8719.3|8710.3|167
1584504000000|2020-03-18 04:00:00|8724.6|8715.6|8718.6|8709.6|8737.6|8728.6|8666.1|8657.1|367
1584507600000|2020-03-18 05:00:00|8716.3|8707.3|8509.3|8500.3|8722.8|8713.8|8501.8|8492.8|795
1584511200000|2020-03-18 06:00:00|8509.1|8500.1|8502.1|8494.1|8576.8|8567.8|8409.1|8400.1|1524
1584514800000|2020-03-18 07:00:00|8501.1|8495.1|8583.1|8577.1|8596.6|8590.6|8463.6|8457.6|5427
1584518400000|2020-03-18 08:00:00|8584.1|8578.1|8559.6|8555.6|8674.3|8670.3|8521.1|8517.1|14252
1584522000000|2020-03-18 09:00:00|8559.8|8555.8|8581.8|8577.8|8618.6|8614.6|8459.8|8455.8|10595
1584525600000|2020-03-18 10:00:00|8579.1|8575.1|8506.1|8502.1|8584.8|8580.8|8461.1|8457.1|12221
1584529200000|2020-03-18 11:00:00|8506.6|8502.6|8469.3|8465.3|8564.3|8560.3|8424.3|8420.3|11112
1584532800000|2020-03-18 12:00:00|8469.8|8465.8|8452.6|8448.6|8523.1|8519.1|8420.8|8416.8|8387
1584536400000|2020-03-18 13:00:00|8453.1|8449.1|8535.8|8531.8|8582.6|8578.6|8408.3|8404.3|13898
1584540000000|2020-03-18 14:00:00|8537.1|8533.1|8526.1|8522.1|8650.8|8646.8|8520.3|8516.3|14227
1584543600000|2020-03-18 15:00:00|8525.8|8521.8|8542.1|8538.1|8551.3|8547.3|8458.1|8454.1|10995
1584547200000|2020-03-18 16:00:00|8543.3|8539.3|8339.6|8334.6|8548.8|8544.8|8339.6|8334.6|22538
1584550800000|2020-03-18 17:00:00|8339.8|8334.8|8275.1|8269.1|8378.1|8373.1|8208.6|8203.6|8855
1584554400000|2020-03-18 18:00:00|8275.3|8269.3|8333.1|8327.1|8346.3|8340.3|8193.8|8187.8|4259
1584558000000|2020-03-18 19:00:00|8333.3|8327.3|8412.6|8406.6|8456.6|8450.6|8214.8|8208.8|4802
1584561600000|2020-03-18 20:00:00|8412.1|8406.1|8470.1|8465.1|8485.8|8480.8|8346.1|8340.1|1714
1584565200000|2020-03-18 21:00:00|8471.4|8463.4|8468|8460|8480.1|8472.1|8440.8|8432.8|21
1584568800000|2020-03-18 22:00:00|8474.7|8466.7|8621.8|8613.8|8707.7|8699.7|8316.2|8308.2|0
1584572400000|2020-03-18 23:00:00|8622.9|8614.9|8646.9|8638.9|8713.8|8705.8|8508.8|8500.8|0
1584576000000|2020-03-19 00:00:00|8647|8639|8546.8|8538.8|8707.6|8700.6|8529.8|8521.8|948
1584579600000|2020-03-19 01:00:00|8546.6|8538.6|8454.1|8446.1|8603.6|8595.6|8452.1|8444.1|578
1584583200000|2020-03-19 02:00:00|8453.8|8445.8|8107.3|8095.3|8456.6|8448.6|8106.6|8094.6|950
1584586800000|2020-03-19 03:00:00|8107.1|8095.1|8018.1|8006.1|8197.8|8185.8|8012.3|8000.3|819
1584590400000|2020-03-19 04:00:00|8017.3|8005.3|8052.1|8040.1|8109.8|8097.8|7977.3|7965.3|358
1584594000000|2020-03-19 05:00:00|8049.6|8037.6|8210.6|8198.6|8262.6|8250.6|8048.6|8036.6|403
1584597600000|2020-03-19 06:00:00|8210.3|8198.3|8541.8|8529.8|8589.1|8577.1|8210.3|8198.3|1499
1584601200000|2020-03-19 07:00:00|8540.3|8528.3|8459.3|8451.3|8614.1|8604.1|8416.8|8406.8|5750
1584604800000|2020-03-19 08:00:00|8459.8|8451.8|8574.1|8568.1|8623.3|8616.3|8359.1|8352.1|11709
1584608400000|2020-03-19 09:00:00|8575.3|8569.3|8465.3|8459.3|8618.3|8612.3|8426.8|8420.8|7147
1584612000000|2020-03-19 10:00:00|8466.1|8460.1|8354.8|8348.8|8467.8|8461.8|8326.6|8320.6|7670
1584615600000|2020-03-19 11:00:00|8354.3|8348.3|8341.6|8335.6|8442.1|8436.1|8315.1|8309.1|7703
1584619200000|2020-03-19 12:00:00|8345.1|8339.1|8377.8|8371.8|8404.8|8398.8|8338.6|8332.6|4801
1584622800000|2020-03-19 13:00:00|8378.1|8372.1|8361.6|8355.6|8385.3|8379.3|8253.6|8247.6|4718
1584626400000|2020-03-19 14:00:00|8362.8|8356.8|8389.3|8383.3|8502.6|8496.6|8322.8|8316.8|5069
1584630000000|2020-03-19 15:00:00|8390.1|8384.1|8595.6|8589.6|8667.6|8661.6|8386.1|8380.1|6154
1584633600000|2020-03-19 16:00:00|8596.8|8590.8|8687.6|8680.6|8702.6|8695.6|8558.8|8552.8|6531
1584637200000|2020-03-19 17:00:00|8687.3|8680.3|8680.3|8673.3|8725.1|8718.1|8623.1|8616.1|1632
1584640800000|2020-03-19 18:00:00|8680.6|8673.6|8747.3|8740.3|8823.8|8816.8|8656.8|8649.8|1870
1584644400000|2020-03-19 19:00:00|8747.1|8740.1|8618.1|8611.1|8747.1|8740.1|8607.8|8600.8|1249
1584648000000|2020-03-19 20:00:00|8618.3|8611.3|8578.1|8571.1|8646.8|8639.8|8537.6|8530.6|511
1584651600000|2020-03-19 21:00:00|8576.9|8566.9|8560|8550|8585.1|8575.1|8540.4|8530.4|34
1584655200000|2020-03-19 22:00:00|8560.5|8550.5|8491.7|8481.7|8615.5|8605.5|8479.2|8469.2|0
1584658800000|2020-03-19 23:00:00|8490.1|8480.1|8576.5|8566.5|8587.5|8577.5|8469.6|8459.6|0
1584662400000|2020-03-20 00:00:00|8578.1|8568.1|8546.8|8537.8|8629.3|8620.3|8505.8|8496.8|509
1584666000000|2020-03-20 01:00:00|8550.1|8541.1|8618.6|8609.6|8742.1|8733.1|8532.3|8523.3|538
1584669600000|2020-03-20 02:00:00|8618.8|8609.8|8686.3|8677.3|8717.6|8708.6|8565.1|8556.1|228
1584673200000|2020-03-20 03:00:00|8685.8|8676.8|8680.1|8671.1|8694.1|8685.1|8646.1|8637.1|179
1584676800000|2020-03-20 04:00:00|8679.8|8670.8|8720.1|8711.1|8784.6|8775.6|8669.6|8660.6|278
1584680400000|2020-03-20 05:00:00|8720.3|8711.3|8693.8|8684.8|8721.1|8712.1|8660.3|8651.3|176
1584684000000|2020-03-20 06:00:00|8694.1|8685.1|8949.8|8940.8|8950.6|8941.6|8694.1|8685.1|983
1584687600000|2020-03-20 07:00:00|8948.8|8941.8|9043.3|9036.3|9053.3|9046.3|8871.6|8864.6|5522
1584691200000|2020-03-20 08:00:00|9042.8|9036.8|9058.6|9053.6|9199.1|9194.1|8972.1|8967.1|14342
1584694800000|2020-03-20 09:00:00|9058.3|9053.3|9107.1|9102.1|9130.6|9125.6|9027.1|9022.1|10347
1584698400000|2020-03-20 10:00:00|9106.9|9101.9|9004.9|8999.9|9125.6|9120.6|8991.1|8986.1|8762
1584702000000|2020-03-20 11:00:00|9005.4|9000.4|9004.4|8999.4|9010.9|9005.9|8905.1|8900.1|8954
1584705600000|2020-03-20 12:00:00|9004.6|8999.6|8921.4|8916.4|9025.1|9020.1|8920.1|8915.1|11193
1584709200000|2020-03-20 13:00:00|8911.9|8906.9|8907.4|8902.4|9002.6|8997.6|8840.1|8835.1|12840
1584712800000|2020-03-20 14:00:00|8899.6|8894.6|9031.9|9026.9|9047.4|9042.4|8885.6|8880.6|11702
1584716400000|2020-03-20 15:00:00|9031.6|9026.6|8968.2|8963.2|9050.6|9045.6|8886.9|8881.9|13162
1584720000000|2020-03-20 16:00:00|8970.2|8965.2|8932.2|8926.2|8989.4|8984.4|8853.4|8847.4|20969
1584723600000|2020-03-20 17:00:00|8930.9|8924.9|8893.4|8887.4|8983.7|8977.7|8875.2|8869.2|3051
1584727200000|2020-03-20 18:00:00|8891.9|8885.9|8715.7|8709.7|8914.9|8908.9|8688.2|8682.2|4459
1584730800000|2020-03-20 19:00:00|8716.9|8710.9|8619.2|8613.2|8802.4|8796.4|8610.2|8604.2|3682
1584734400000|2020-03-20 20:00:00|8622.2|8616.2|8613.4|8607.4|8647.9|8641.9|8583.7|8577.7|1242
1584914400000|2020-03-22 22:00:00|8278.5|8269.5|8207.9|8182.9|8285|8276|8100.2|8075.2|0
1584918000000|2020-03-22 23:00:00|8207.8|8182.8|8299.5|8274.5|8469|8444|8205.6|8180.6|0
1584921600000|2020-03-23 00:00:00|8301.8|8276.8|8307.2|8295.2|8366.4|8341.4|8182.2|8158.2|1756
1584925200000|2020-03-23 01:00:00|8307.4|8295.4|8360.9|8348.9|8361.2|8349.2|8281.2|8269.2|744
1584928800000|2020-03-23 02:00:00|8361.2|8349.2|8361.7|8349.7|8384.9|8372.9|8275.9|8263.9|823
1584932400000|2020-03-23 03:00:00|8361.9|8349.9|8352.4|8340.4|8435.2|8423.2|8350.7|8338.7|861
1584936000000|2020-03-23 04:00:00|8353.7|8341.7|8422.2|8410.2|8422.9|8410.9|8331.9|8319.9|457
1584939600000|2020-03-23 05:00:00|8422.4|8410.4|8446.9|8434.9|8446.9|8434.9|8332.4|8320.4|732
1584943200000|2020-03-23 06:00:00|8446.7|8434.7|8490.4|8478.4|8550.9|8538.9|8410.7|8398.7|1682
1584946800000|2020-03-23 07:00:00|8489.4|8479.4|8512.9|8506.9|8607.2|8601.2|8446.4|8440.4|5450
1584950400000|2020-03-23 08:00:00|8518.7|8512.7|8523.8|8518.8|8597.8|8592.8|8464.7|8459.7|9141
1584954000000|2020-03-23 09:00:00|8526.3|8521.3|8609.8|8604.8|8660.8|8655.8|8524|8519|8193
1584957600000|2020-03-23 10:00:00|8609.5|8604.5|8685|8680|8686.3|8681.3|8575|8570|7398
1584961200000|2020-03-23 11:00:00|8685.3|8680.3|8612|8607|8696|8691|8602.8|8597.8|7980
1584964800000|2020-03-23 12:00:00|8610.3|8605.3|8906|8901|9122.5|9117.5|8610.3|8605.3|18448
1584968400000|2020-03-23 13:00:00|8905.3|8900.3|8824.5|8819.5|8940|8935|8677.5|8672.5|14491
1584972000000|2020-03-23 14:00:00|8824.8|8819.8|8702.5|8697.5|8836|8831|8698|8693|6952
1584975600000|2020-03-23 15:00:00|8704.3|8699.3|8707.1|8702.1|8738.5|8733.5|8615.6|8610.6|10226
1584979200000|2020-03-23 16:00:00|8706.9|8701.9|8850.9|8844.9|8882.9|8876.9|8685.1|8679.1|17959
1584982800000|2020-03-23 17:00:00|8851.1|8845.1|8846.4|8840.4|8913.9|8907.9|8795.4|8789.4|6355
1584986400000|2020-03-23 18:00:00|8848.9|8842.9|8792.6|8786.6|8881.9|8875.9|8784.9|8778.9|4333
1584990000000|2020-03-23 19:00:00|8793.4|8787.4|8735.4|8729.4|8817.1|8811.1|8702.1|8696.1|3895
1584993600000|2020-03-23 20:00:00|8739.6|8733.6|8813.6|8807.6|8815.6|8809.6|8710.1|8704.1|989
1584997200000|2020-03-23 21:00:00|8817.6|8808.6|8878.1|8869.1|8898.9|8889.9|8814.9|8805.9|21
1585000800000|2020-03-23 22:00:00|8894.7|8885.7|8996.8|8987.8|9053.2|9044.2|8891.2|8882.2|0
1585004400000|2020-03-23 23:00:00|8996.2|8987.2|8968.8|8959.8|9118.7|9109.7|8968.8|8959.8|0
1585008000000|2020-03-24 00:00:00|8968.4|8959.4|8943.4|8935.4|8984.7|8975.7|8904.1|8896.1|667
1585011600000|2020-03-24 01:00:00|8943.6|8935.6|9056.6|9046.6|9063.9|9053.9|8934.6|8926.6|1303
1585015200000|2020-03-24 02:00:00|9053.4|9043.4|9071.1|9061.1|9099.9|9089.9|9021.4|9011.4|503
1585018800000|2020-03-24 03:00:00|9070.9|9060.9|8957.9|8947.9|9070.9|9060.9|8929.4|8919.4|273
1585022400000|2020-03-24 04:00:00|8957.6|8947.6|9017.9|9007.9|9023.9|9013.9|8919.4|8909.4|192
1585026000000|2020-03-24 05:00:00|9020.9|9010.9|9061.4|9051.4|9085.4|9075.4|8977.4|8967.4|379
1585029600000|2020-03-24 06:00:00|9061.1|9051.1|9153.4|9143.4|9216.4|9206.4|9060.1|9050.1|1420
1585033200000|2020-03-24 07:00:00|9152.4|9144.4|9211.9|9203.9|9221.1|9213.1|9118.1|9110.1|5708
1585036800000|2020-03-24 08:00:00|9210.6|9202.6|9196.4|9190.4|9295.9|9288.9|9105.4|9098.4|16175
1585040400000|2020-03-24 09:00:00|9194.6|9188.6|9316.6|9310.6|9321.9|9315.9|9150.4|9144.4|10980
1585044000000|2020-03-24 10:00:00|9316.9|9310.9|9299.6|9294.6|9337.9|9331.9|9272.6|9267.6|8536
1585047600000|2020-03-24 11:00:00|9299.9|9294.9|9285.1|9280.1|9331.1|9326.1|9243.4|9238.4|8799
1585051200000|2020-03-24 12:00:00|9285.4|9280.4|9303.5|9299.5|9323|9319|9224.1|9220.1|10442
1585054800000|2020-03-24 13:00:00|9303.8|9299.8|9372.3|9368.3|9424.3|9420.3|9284.8|9280.8|11901
1585058400000|2020-03-24 14:00:00|9372.8|9368.8|9464.8|9460.8|9482|9478|9346|9342|15877
1585062000000|2020-03-24 15:00:00|9463.5|9459.5|9558.3|9554.3|9566|9562|9448|9444|12734
1585065600000|2020-03-24 16:00:00|9558.8|9554.8|9620.5|9615.5|9741|9736|9522.7|9518.7|24014
1585069200000|2020-03-24 17:00:00|9620.7|9615.7|9565.5|9560.5|9650.5|9645.5|9551|9546|5242
1585072800000|2020-03-24 18:00:00|9564.7|9559.7|9598.2|9593.2|9598.2|9593.2|9528.5|9523.5|4155
1585076400000|2020-03-24 19:00:00|9597.2|9592.2|9673.5|9668.5|9674.5|9669.5|9587.5|9582.5|3012
1585080000000|2020-03-24 20:00:00|9672.7|9667.7|9698.2|9693.2|9699|9694|9626.7|9621.7|1070
1585083600000|2020-03-24 21:00:00|9698.3|9690.3|9686.4|9678.4|9706.2|9698.2|9641.3|9633.3|25
1585087200000|2020-03-24 22:00:00|9703.9|9695.9|9781.2|9773.2|9836.4|9828.4|9630.6|9622.6|0
1585090800000|2020-03-24 23:00:00|9780|9772|9620.2|9612.2|9780.7|9772.7|9575.8|9567.8|0
1585094400000|2020-03-25 00:00:00|9619.6|9611.6|9571.7|9564.7|9704.7|9697.7|9561.9|9553.9|864
1585098000000|2020-03-25 01:00:00|9576.2|9569.2|9633|9626|9681.7|9674.7|9571.7|9564.7|419
1585101600000|2020-03-25 02:00:00|9633.2|9626.2|9644.7|9637.7|9661|9654|9574.2|9567.2|335
1585105200000|2020-03-25 03:00:00|9645|9638|9639.7|9632.7|9681|9674|9598|9591|241
1585108800000|2020-03-25 04:00:00|9639.5|9632.5|9708.7|9701.7|9737.5|9730.5|9542.7|9535.7|463
1585112400000|2020-03-25 05:00:00|9709|9702|9808.2|9801.2|9808.5|9801.5|9585.2|9578.2|860
1585116000000|2020-03-25 06:00:00|9808.5|9801.5|9807.2|9800.2|9851.7|9844.7|9698|9691|1261
1585119600000|2020-03-25 07:00:00|9806.2|9801.2|10042|10037|10042|10037|9772.2|9767.2|8397
1585123200000|2020-03-25 08:00:00|10041.5|10037.5|10048|10044|10068.5|10064.5|9901.2|9897.2|17567
1585126800000|2020-03-25 09:00:00|10048.7|10044.7|9950|9946|10145.5|10141.5|9908|9904|12610
1585130400000|2020-03-25 10:00:00|9950.2|9946.2|9454|9450|9952.2|9948.2|9442.5|9438.5|18490
1585134000000|2020-03-25 11:00:00|9453.5|9449.5|9597.2|9593.2|9663.7|9659.7|9447.7|9443.7|14445
1585137600000|2020-03-25 12:00:00|9596|9592|9569.5|9565.5|9640.5|9636.5|9509.5|9505.5|6903
1585141200000|2020-03-25 13:00:00|9569.2|9565.2|9547.1|9543.1|9707.6|9703.6|9533.2|9529.2|10853
1585144800000|2020-03-25 14:00:00|9544.4|9540.4|9657.6|9653.6|9676.6|9672.6|9484.1|9480.1|11753
1585148400000|2020-03-25 15:00:00|9655.9|9651.9|9672.1|9668.1|9704.1|9700.1|9619.1|9615.1|9229
1585152000000|2020-03-25 16:00:00|9672.6|9668.6|9856.4|9851.4|9905.9|9900.9|9668.6|9664.6|23476
1585155600000|2020-03-25 17:00:00|9858.4|9853.4|9921|9916|9998.6|9993.6|9849.1|9844.1|8931
1585159200000|2020-03-25 18:00:00|9921.3|9916.3|9969.5|9964.5|9977.5|9972.5|9850.8|9845.8|6274
1585162800000|2020-03-25 19:00:00|9969.8|9964.8|9801.8|9796.8|9986.5|9981.5|9772.3|9767.3|3632
1585166400000|2020-03-25 20:00:00|9802|9797|9813.8|9808.8|9833.8|9828.8|9761|9756|820
1585170000000|2020-03-25 21:00:00|9814.9|9806.9|9820.2|9812.2|9824.3|9816.3|9796.5|9788.5|9
1585173600000|2020-03-25 22:00:00|9818.3|9810.3|9834.5|9826.5|9902.7|9894.7|9796.3|9788.3|0
1585177200000|2020-03-25 23:00:00|9834|9826|9814.6|9806.6|9834.5|9826.5|9761|9753|0
1585180800000|2020-03-26 00:00:00|9814.1|9806.1|9818|9811|9915.5|9908.5|9782.3|9774.3|464
1585184400000|2020-03-26 01:00:00|9815.8|9808.8|9668.8|9661.8|9818|9811|9658.3|9651.3|506
1585188000000|2020-03-26 02:00:00|9669.8|9662.8|9684|9677|9699|9692|9610|9603|333
1585191600000|2020-03-26 03:00:00|9684.3|9677.3|9701.5|9694.5|9741.5|9734.5|9624.3|9617.3|189
1585195200000|2020-03-26 04:00:00|9705.5|9698.5|9703.5|9696.5|9723.3|9716.3|9646.5|9639.5|154
1585198800000|2020-03-26 05:00:00|9705.3|9698.3|9663.5|9656.5|9734.5|9727.5|9616.8|9609.8|242
1585202400000|2020-03-26 06:00:00|9664|9657|9630.3|9623.3|9691|9684|9596.3|9589.3|399
1585206000000|2020-03-26 07:00:00|9630|9623|9605.5|9600.5|9632|9627|9559.5|9554.5|4277
1585209600000|2020-03-26 08:00:00|9605|9601|9734.5|9730.5|9736|9732|9578|9574|10736
1585213200000|2020-03-26 09:00:00|9734.8|9730.8|9699|9695|9768|9764|9618.8|9614.8|6624
1585216800000|2020-03-26 10:00:00|9699.3|9695.3|9694.5|9690.5|9743.3|9739.3|9627.8|9623.8|7013
1585220400000|2020-03-26 11:00:00|9694.3|9690.3|9630.3|9626.3|9700.3|9696.3|9615|9611|6166
1585224000000|2020-03-26 12:00:00|9635|9631|9672.5|9668.5|9696.5|9692.5|9526.5|9522.5|10305
1585227600000|2020-03-26 13:00:00|9672.3|9668.3|9830.2|9826.2|9849.9|9845.9|9641.8|9637.8|11068
1585231200000|2020-03-26 14:00:00|9830.4|9826.4|9790.9|9786.9|9902.7|9898.7|9764.7|9760.7|8736
1585234800000|2020-03-26 15:00:00|9791.2|9787.2|9915.5|9911.5|9955.2|9951.2|9759.4|9755.4|10597
1585238400000|2020-03-26 16:00:00|9916.5|9912.5|10014.8|10009.8|10030.3|10025.3|9898.5|9894.5|19112
1585242000000|2020-03-26 17:00:00|10013|10008|9922.5|9917.5|10032.3|10027.3|9884.8|9879.8|7077
1585245600000|2020-03-26 18:00:00|9923.8|9918.8|10005.8|10000.8|10015.8|10010.8|9882.5|9877.5|3732
1585249200000|2020-03-26 19:00:00|10005.5|10000.5|10036.8|10031.8|10053|10048|9925.5|9920.5|3522
1585252800000|2020-03-26 20:00:00|10035.8|10030.8|10081.8|10076.8|10082.5|10077.5|10012.5|10007.5|1074
1585256400000|2020-03-26 21:00:00|10082.6|10074.6|10095.4|10087.4|10097.1|10089.1|10066.1|10058.1|24
1585260000000|2020-03-26 22:00:00|10108.1|10100.1|10016.5|10008.5|10111|10103|10013.2|10005.2|0
1585263600000|2020-03-26 23:00:00|10017|10009|10110.7|10102.7|10121.1|10113.1|10000|9992|0
1585267200000|2020-03-27 00:00:00|10110.3|10102.3|9943.5|9936.5|10122.6|10114.6|9938.3|9931.3|403
1585270800000|2020-03-27 01:00:00|9943.8|9936.8|9912.3|9905.3|9953.5|9946.5|9864|9857|494
1585274400000|2020-03-27 02:00:00|9912.5|9905.5|9846.3|9839.3|9912.5|9905.5|9823.5|9816.5|308
1585278000000|2020-03-27 03:00:00|9846|9839|9946.5|9939.5|9959.5|9952.5|9836.5|9829.5|225
1585281600000|2020-03-27 04:00:00|9946.8|9939.8|9878.5|9871.5|9957.8|9950.8|9848.8|9841.8|194
1585285200000|2020-03-27 05:00:00|9878.3|9871.3|9941.5|9934.5|9945.5|9938.5|9836.3|9829.3|265
1585288800000|2020-03-27 06:00:00|9946.3|9939.3|9941|9934|10022.8|10015.8|9913.8|9906.8|731
1585292400000|2020-03-27 07:00:00|9940|9935|9794|9789|9943.3|9938.3|9770|9765|4163
1585296000000|2020-03-27 08:00:00|9793.5|9789.5|9808.3|9804.3|9890.5|9886.5|9756.3|9752.3|8666
1585299600000|2020-03-27 09:00:00|9808.6|9804.6|9800.3|9796.3|9843.1|9839.1|9773.6|9769.6|5372
1585303200000|2020-03-27 10:00:00|9801.8|9797.8|9735.8|9731.8|9829.3|9825.3|9727.8|9723.8|6203
1585306800000|2020-03-27 11:00:00|9735.6|9731.6|9656.6|9652.6|9792.6|9788.6|9647.3|9643.3|6199
1585310400000|2020-03-27 12:00:00|9657.6|9653.6|9634.7|9630.7|9703.3|9699.3|9593.6|9589.6|7644
1585314000000|2020-03-27 13:00:00|9633.9|9629.9|9642.9|9638.9|9699.9|9695.9|9603.2|9599.2|7130
1585317600000|2020-03-27 14:00:00|9641.7|9637.7|9563.7|9559.7|9675.9|9671.9|9542.4|9538.4|9125
1585321200000|2020-03-27 15:00:00|9564.2|9560.2|9623.7|9619.7|9721.5|9717.5|9562.9|9558.9|9384
1585324800000|2020-03-27 16:00:00|9621.7|9617.7|9633|9628|9675|9670|9581.7|9577.7|16334
1585328400000|2020-03-27 17:00:00|9635.2|9630.2|9651.2|9646.2|9682.2|9677.2|9586.2|9581.2|3300
1585332000000|2020-03-27 18:00:00|9652|9647|9695.5|9690.5|9699|9694|9617.7|9612.7|1572
1585335600000|2020-03-27 19:00:00|9695.2|9690.2|9585.7|9580.7|9755.5|9750.5|9554|9549|2384
1585339200000|2020-03-27 20:00:00|9588.2|9583.2|9550|9545|9596|9591|9533.5|9528.5|895
1585342800000|2020-03-27 21:00:00|9552.4|9544.4|9552.4|9544.4|9552.4|9544.4|9552.4|9544.4|0
1585519200000|2020-03-29 22:00:00|9373.6|9365.6|9394.9|9386.9|9499.8|9491.8|9366.5|9358.5|0
1585522800000|2020-03-29 23:00:00|9396.4|9388.4|9449.2|9441.2|9485.5|9477.5|9376.8|9368.8|0
1585526400000|2020-03-30 00:00:00|9448.7|9440.7|9505|9498|9529.5|9522.5|9448.7|9440.7|715
1585530000000|2020-03-30 01:00:00|9505.2|9498.2|9521.7|9514.7|9546.7|9539.7|9461.5|9454.5|460
1585533600000|2020-03-30 02:00:00|9520.7|9513.7|9537|9530|9588.5|9581.5|9504|9497|239
1585537200000|2020-03-30 03:00:00|9536.7|9529.7|9584.2|9577.2|9599.7|9592.7|9512|9505|449
1585540800000|2020-03-30 04:00:00|9584.5|9577.5|9640.7|9633.7|9656.5|9649.5|9571.5|9564.5|480
1585544400000|2020-03-30 05:00:00|9641|9634|9798|9791|9823.7|9816.7|9618.2|9611.2|1499
1585548000000|2020-03-30 06:00:00|9797|9792|9705.5|9700.5|9808|9803|9627.2|9622.2|4361
1585551600000|2020-03-30 07:00:00|9705|9701|9467.3|9463.3|9752.7|9748.7|9452|9448|12103
1585555200000|2020-03-30 08:00:00|9467.1|9463.1|9582.3|9578.3|9642.6|9638.6|9467.1|9463.1|7416
1585558800000|2020-03-30 09:00:00|9582.1|9578.1|9581.3|9577.3|9661.3|9657.3|9550.1|9546.1|4469
1585562400000|2020-03-30 10:00:00|9581.1|9577.1|9623.6|9619.6|9635.1|9631.1|9578.3|9574.3|3349
1585566000000|2020-03-30 11:00:00|9621.3|9617.3|9600.8|9596.8|9657.8|9653.8|9546.6|9542.6|5431
1585569600000|2020-03-30 12:00:00|9598.8|9594.8|9675.8|9671.8|9686.6|9682.6|9572.1|9568.1|6089
1585573200000|2020-03-30 13:00:00|9676.1|9672.1|9649.8|9645.8|9712.3|9708.3|9607.1|9603.1|8148
1585576800000|2020-03-30 14:00:00|9651.6|9647.6|9694.6|9690.6|9732.6|9728.6|9635.1|9631.1|9232
1585580400000|2020-03-30 15:00:00|9693.6|9689.6|9806.4|9802.4|9819.6|9814.6|9690.6|9686.6|15937
1585584000000|2020-03-30 16:00:00|9806.1|9802.1|9813.6|9809.6|9834.6|9830.6|9773.4|9769.4|5597
1585587600000|2020-03-30 17:00:00|9813.4|9809.4|9762.4|9758.4|9815.1|9811.1|9754.6|9750.6|4474
1585591200000|2020-03-30 18:00:00|9762.1|9758.1|9797.9|9793.9|9812.4|9808.4|9724.9|9720.9|5456
1585594800000|2020-03-30 19:00:00|9798.9|9794.9|9876.6|9872.6|9886.9|9882.9|9778.4|9774.4|5649
1585598400000|2020-03-30 20:00:00|9876.9|9872.9|9877.5|9870.5|9900.2|9893.2|9851.6|9844.6|15
1585602000000|2020-03-30 21:00:00|9877.7|9870.7|9877|9870|9886.2|9879.2|9873.7|9866.7|0
1585605600000|2020-03-30 22:00:00|9876.9|9869.9|9888.6|9881.6|9911.5|9904.5|9866.8|9859.8|0
1585609200000|2020-03-30 23:00:00|9888.2|9881.2|9888.9|9881.9|9902.6|9895.6|9869.6|9862.6|0
1585612800000|2020-03-31 00:00:00|9889.3|9882.3|9927.9|9921.9|9978.1|9972.1|9889.3|9882.3|429
1585616400000|2020-03-31 01:00:00|9931.9|9925.9|9948.9|9942.9|9990.4|9984.4|9914.6|9908.6|407
1585620000000|2020-03-31 02:00:00|9953.4|9947.4|9944.9|9938.9|9968.6|9962.6|9935.6|9929.6|134
1585623600000|2020-03-31 03:00:00|9945.1|9939.1|9908.9|9902.9|9951.1|9945.1|9890.4|9884.4|159
1585627200000|2020-03-31 04:00:00|9908.6|9902.6|9830.4|9824.4|9908.6|9902.6|9794.6|9788.6|354
1585630800000|2020-03-31 05:00:00|9830.1|9824.1|9865.6|9859.6|9905.6|9899.6|9783.6|9777.6|726
1585634400000|2020-03-31 06:00:00|9864.6|9860.6|9977.4|9973.4|9977.4|9973.4|9813.6|9809.6|3855
1585638000000|2020-03-31 07:00:00|9976.9|9973.9|10073.9|10069.9|10100.4|10096.4|9937.6|9933.6|11844
1585641600000|2020-03-31 08:00:00|10073.4|10069.4|10049.3|10045.3|10090.1|10086.1|10024.6|10020.6|6262
1585645200000|2020-03-31 09:00:00|10050.6|10046.6|10027.1|10023.1|10083.8|10079.8|10000.1|9996.1|5976
1585648800000|2020-03-31 10:00:00|10027.6|10023.6|9868.8|9864.8|10030.3|10026.3|9844.1|9840.1|9624
1585652400000|2020-03-31 11:00:00|9867.3|9863.3|9817.8|9813.8|9882.3|9878.3|9807.8|9803.8|6138
1585656000000|2020-03-31 12:00:00|9817.6|9813.6|9815.5|9811.5|9825.8|9821.8|9704.8|9700.8|8383
1585659600000|2020-03-31 13:00:00|9815|9811|9800.5|9796.5|9872|9868|9774.5|9770.5|10253
1585663200000|2020-03-31 14:00:00|9800.3|9796.3|9869.8|9865.8|9939.3|9935.3|9799.2|9795.2|9755
1585666800000|2020-03-31 15:00:00|9867.8|9863.8|9904.3|9899.3|9950.3|9945.3|9835.8|9831.8|14333
1585670400000|2020-03-31 16:00:00|9904|9899|9806.8|9801.8|9908.8|9903.8|9787.5|9782.5|5481
1585674000000|2020-03-31 17:00:00|9807|9802|9810.3|9805.3|9823.5|9818.5|9751.5|9746.5|4477
1585677600000|2020-03-31 18:00:00|9811.5|9806.5|9807|9802|9827.3|9822.3|9771.5|9766.5|3151
1585681200000|2020-03-31 19:00:00|9806.8|9801.8|9834.8|9829.8|9834.8|9829.8|9725.3|9720.3|4921
1585684800000|2020-03-31 20:00:00|9809.6|9801.6|9783.7|9775.7|9819|9811|9757.3|9749.3|23
1585688400000|2020-03-31 21:00:00|9784|9776|9785.8|9777.8|9793.5|9785.5|9782.8|9774.8|0
1585692000000|2020-03-31 22:00:00|9784.5|9776.5|9721.8|9713.8|9784.5|9776.5|9691.4|9683.4|0
1585695600000|2020-03-31 23:00:00|9722.2|9714.2|9699.3|9691.3|9736.5|9728.5|9694.7|9686.7|0
1585699200000|2020-04-01 00:00:00|9698.4|9690.4|9750.3|9743.3|9767.5|9760.5|9671.7|9663.7|363
1585702800000|2020-04-01 01:00:00|9749.8|9742.8|9745.3|9738.3|9752|9745|9672|9665|346
1585706400000|2020-04-01 02:00:00|9745|9738|9757.5|9750.5|9765.3|9758.3|9731.3|9724.3|172
1585710000000|2020-04-01 03:00:00|9757.3|9750.3|9697.5|9690.5|9760.5|9753.5|9696.3|9689.3|141
1585713600000|2020-04-01 04:00:00|9697.3|9690.3|9705.8|9698.8|9709|9702|9681.3|9674.3|251
1585717200000|2020-04-01 05:00:00|9705.5|9698.5|9642.8|9635.8|9716.8|9709.8|9567.5|9560.5|1301
1585720800000|2020-04-01 06:00:00|9642.5|9635.5|9612.5|9607.5|9645.8|9640.8|9524.3|9519.3|4494
1585724400000|2020-04-01 07:00:00|9613.8|9608.8|9634.1|9630.1|9649.8|9645.8|9517.3|9513.3|10544
1585728000000|2020-04-01 08:00:00|9633.6|9629.6|9618.3|9614.3|9689.1|9685.1|9559.1|9555.1|7960
1585731600000|2020-04-01 09:00:00|9616.6|9612.6|9648.3|9644.3|9670.8|9666.8|9597.1|9593.1|5740
1585735200000|2020-04-01 10:00:00|9650.1|9646.1|9587.3|9583.3|9672.8|9668.8|9562.1|9558.1|5267
1585738800000|2020-04-01 11:00:00|9587.1|9583.1|9553.4|9549.4|9595.3|9591.3|9530.6|9526.6|5352
1585742400000|2020-04-01 12:00:00|9553.2|9549.2|9534.7|9530.7|9562.2|9558.2|9505.7|9501.7|7476
1585746000000|2020-04-01 13:00:00|9535.7|9531.7|9562.7|9558.7|9586.2|9582.2|9512.2|9508.2|8513
1585749600000|2020-04-01 14:00:00|9566.4|9562.4|9587.9|9583.9|9619.4|9615.4|9534.7|9530.7|8100
1585753200000|2020-04-01 15:00:00|9585.9|9581.9|9491.9|9486.9|9621.9|9617.9|9475.9|9470.9|16896
1585756800000|2020-04-01 16:00:00|9490.6|9485.6|9423.4|9418.4|9492.4|9487.4|9413.4|9408.4|8271
1585760400000|2020-04-01 17:00:00|9423.1|9418.1|9475.9|9470.9|9477.1|9472.1|9417.6|9412.6|6415
1585764000000|2020-04-01 18:00:00|9475.1|9470.1|9429.9|9424.9|9496.6|9491.6|9426.9|9421.9|6027
1585767600000|2020-04-01 19:00:00|9429.4|9424.4|9366.9|9361.9|9443.6|9438.6|9328.4|9323.4|7918
1585771200000|2020-04-01 20:00:00|9369.7|9361.7|9361.9|9353.9|9369.7|9361.7|9323.8|9315.8|3
1585774800000|2020-04-01 21:00:00|9361.7|9353.7|9360.3|9352.3|9362.1|9354.1|9351.9|9343.9|0
1585778400000|2020-04-01 22:00:00|9372.8|9364.8|9378.7|9370.7|9428.2|9420.2|9363.1|9355.1|0
1585782000000|2020-04-01 23:00:00|9378.2|9370.2|9421.3|9413.3|9421.3|9413.3|9366|9358|0
1585785600000|2020-04-02 00:00:00|9416.6|9408.6|9428.6|9421.6|9449.4|9442.4|9411.6|9404.6|320
1585789200000|2020-04-02 01:00:00|9428.4|9421.4|9412.6|9405.6|9444.6|9437.6|9368.6|9361.6|293
1585792800000|2020-04-02 02:00:00|9413.4|9406.4|9499.9|9492.9|9508.1|9501.1|9413.4|9406.4|351
1585796400000|2020-04-02 03:00:00|9499.6|9492.6|9533.6|9526.6|9553.1|9546.1|9498.4|9491.4|287
1585800000000|2020-04-02 04:00:00|9533.9|9526.9|9514.4|9507.4|9551.9|9544.9|9505.6|9498.6|370
1585803600000|2020-04-02 05:00:00|9512.4|9505.4|9527.9|9520.9|9568.4|9561.4|9477.4|9470.4|1063
1585807200000|2020-04-02 06:00:00|9526.9|9521.9|9591.6|9586.6|9593.9|9588.9|9511.9|9506.9|3116
1585810800000|2020-04-02 07:00:00|9591.9|9586.9|9545.7|9542.2|9613.9|9610.4|9495.7|9492.2|8904
1585814400000|2020-04-02 08:00:00|9544.7|9541.2|9567.7|9564.2|9600.2|9596.7|9535.7|9532.2|5810
1585818000000|2020-04-02 09:00:00|9567.9|9564.4|9551.9|9548.4|9585.7|9582.2|9541.9|9538.4|4927
1585821600000|2020-04-02 10:00:00|9552.9|9549.4|9596.2|9592.7|9603.2|9599.7|9531.4|9527.9|5165
1585825200000|2020-04-02 11:00:00|9595.4|9591.9|9581.7|9578.2|9597.4|9593.9|9554.2|9550.7|4288
1585828800000|2020-04-02 12:00:00|9581.2|9577.7|9436.2|9432.7|9589.2|9585.7|9433.4|9429.9|10188
1585832400000|2020-04-02 13:00:00|9437.9|9434.4|9454.2|9450.7|9472.2|9468.7|9337.9|9334.4|15138
1585836000000|2020-04-02 14:00:00|9454.7|9451.2|9615.3|9611.8|9655.8|9652.3|9435.7|9432.2|15376
1585839600000|2020-04-02 15:00:00|9615.6|9612.1|9612.1|9607.6|9624.8|9621.3|9528.1|9524.6|12403
1585843200000|2020-04-02 16:00:00|9612.3|9607.8|9613.1|9608.6|9643.6|9639.1|9590.8|9586.3|5466
1585846800000|2020-04-02 17:00:00|9613.3|9608.8|9534.3|9529.8|9631.1|9626.6|9516.3|9511.8|6908
1585850400000|2020-04-02 18:00:00|9534.6|9530.1|9554.6|9550.1|9556.3|9551.8|9475.3|9470.8|4046
1585854000000|2020-04-02 19:00:00|9555.3|9550.8|9618.1|9613.6|9636.1|9631.6|9531.6|9527.1|2790
1585857600000|2020-04-02 20:00:00|9617.8|9613.3|9621.3|9613.8|9656.8|9649.3|9617.3|9609.8|15
1585861200000|2020-04-02 21:00:00|9621.8|9614.3|9622.2|9614.7|9624.7|9617.2|9611|9603.5|0
1585864800000|2020-04-02 22:00:00|9620.2|9612.7|9627.4|9619.9|9646|9638.5|9592.3|9584.8|0
1585868400000|2020-04-02 23:00:00|9627.8|9620.3|9578.6|9571.1|9635.1|9627.6|9560.3|9552.8|0
1585872000000|2020-04-03 00:00:00|9576|9568.5|9568.8|9562.3|9602.5|9595|9554.8|9548.3|187
1585875600000|2020-04-03 01:00:00|9567.1|9560.6|9596.3|9589.8|9604.1|9597.6|9539.1|9532.6|116
1585879200000|2020-04-03 02:00:00|9596.6|9590.1|9560.6|9554.1|9600.1|9593.6|9550.6|9544.1|97
1585882800000|2020-04-03 03:00:00|9560.8|9554.3|9538.6|9532.1|9566.3|9559.8|9524.6|9518.1|163
1585886400000|2020-04-03 04:00:00|9539.1|9532.6|9514.6|9508.1|9542.8|9536.3|9489.6|9483.1|202
1585890000000|2020-04-03 05:00:00|9514.1|9507.6|9556.8|9550.3|9569.1|9562.6|9487.1|9480.6|589
1585893600000|2020-04-03 06:00:00|9555.8|9551.3|9543.3|9538.8|9559.6|9555.1|9497.1|9492.6|3200
1585897200000|2020-04-03 07:00:00|9543.1|9538.6|9536.8|9533.3|9576.1|9572.6|9469.6|9466.1|9913
1585900800000|2020-04-03 08:00:00|9536.6|9533.1|9531.6|9528.1|9571.3|9567.8|9507.8|9504.3|5328
1585904400000|2020-04-03 09:00:00|9531.8|9528.3|9531.8|9528.3|9553.6|9550.1|9489.1|9485.6|5596
1585908000000|2020-04-03 10:00:00|9532.3|9528.8|9537.1|9533.6|9558.8|9555.3|9516.8|9513.3|4221
1585911600000|2020-04-03 11:00:00|9536.6|9533.1|9614.5|9611|9630|9626.5|9519.1|9515.6|6746
1585915200000|2020-04-03 12:00:00|9614.2|9610.7|9572|9568.5|9623|9619.5|9528.5|9525|7087
1585918800000|2020-04-03 13:00:00|9573.2|9569.7|9558.7|9555.2|9603.7|9600.2|9539|9535.5|7265
1585922400000|2020-04-03 14:00:00|9561.2|9557.7|9552.5|9549|9588.7|9585.2|9512|9508.5|7216
1585926000000|2020-04-03 15:00:00|9553.3|9549.8|9522|9517.5|9564|9560.5|9499.8|9495.3|12362
1585929600000|2020-04-03 16:00:00|9521.8|9517.3|9496.3|9491.8|9527.5|9523|9469|9464.5|7003
1585933200000|2020-04-03 17:00:00|9496|9491.5|9469.5|9465|9511.5|9507|9459|9454.5|3727
1585936800000|2020-04-03 18:00:00|9469.3|9464.8|9502|9497.5|9502.8|9498.3|9442.8|9438.3|3829
1585940400000|2020-04-03 19:00:00|9502.3|9497.8|9529.3|9524.8|9553.8|9549.3|9465.5|9461|3487
1585944000000|2020-04-03 20:00:00|9531.1|9523.6|9536.4|9528.9|9563.7|9556.2|9520.6|9513.1|8
1586124000000|2020-04-05 22:00:00|9655.1|9647.6|9640.6|9633.1|9666.6|9659.1|9610.3|9602.8|0
1586127600000|2020-04-05 23:00:00|9641.5|9634|9652.6|9645.1|9670.4|9662.9|9628|9620.5|0
1586131200000|2020-04-06 00:00:00|9653|9645.5|9814.3|9807.8|9853.5|9847|9650.2|9642.7|810
1586134800000|2020-04-06 01:00:00|9814|9807.5|9779|9772.5|9844.3|9837.8|9733.5|9727|388
1586138400000|2020-04-06 02:00:00|9779.5|9773|9810|9803.5|9821.3|9814.8|9763.8|9757.3|237
1586142000000|2020-04-06 03:00:00|9809.8|9803.3|9828.3|9821.8|9835.3|9828.8|9780|9773.5|206
1586145600000|2020-04-06 04:00:00|9828.5|9822|9875.3|9868.8|9879.5|9873|9816.8|9810.3|293
1586149200000|2020-04-06 05:00:00|9875.5|9869|9946.8|9940.3|9966.3|9959.8|9837|9830.5|2045
1586152800000|2020-04-06 06:00:00|9945.8|9941.3|9897.1|9893.1|9963.5|9959|9887.8|9883.3|5686
1586156400000|2020-04-06 07:00:00|9896.6|9893.6|9920.1|9917.1|9958.6|9955.6|9880.8|9877.8|11568
1586160000000|2020-04-06 08:00:00|9917.6|9914.6|9887.1|9884.1|9925.6|9922.6|9839.1|9836.1|6800
1586163600000|2020-04-06 09:00:00|9886.8|9883.8|9951.8|9948.8|9970.8|9967.8|9863.3|9860.3|7772
1586167200000|2020-04-06 10:00:00|9952.6|9949.6|9942.6|9939.6|9963.1|9960.1|9919.8|9916.8|4610
1586170800000|2020-04-06 11:00:00|9940.8|9937.8|9968.8|9965.8|9979.8|9976.8|9928.8|9925.8|4132
1586174400000|2020-04-06 12:00:00|9966.8|9963.8|9985.8|9982.8|9999.8|9996.8|9940.3|9937.3|4442
1586178000000|2020-04-06 13:00:00|9986.3|9983.3|10075.5|10072.5|10079.5|10076.5|9979.8|9976.8|8829
1586181600000|2020-04-06 14:00:00|10075.8|10072.8|10041.8|10038.8|10098.5|10095.5|10022.1|10019.1|9472
1586185200000|2020-04-06 15:00:00|10043.8|10040.8|10087.3|10083.3|10095.6|10091.6|10027.1|10024.1|15119
1586188800000|2020-04-06 16:00:00|10087.6|10083.6|10097.6|10093.6|10120.6|10116.6|10077.3|10073.3|4106
1586192400000|2020-04-06 17:00:00|10097.8|10093.8|10118.3|10114.3|10126.6|10122.6|10078.6|10074.6|2535
1586196000000|2020-04-06 18:00:00|10118.1|10114.1|10122.8|10118.8|10132.3|10128.3|10093.1|10089.1|2614
1586199600000|2020-04-06 19:00:00|10122.6|10118.6|10214.1|10210.1|10271.6|10267.6|10113.8|10109.8|5755
1586203200000|2020-04-06 20:00:00|10216|10209|10215|10208|10230.3|10223.3|10195.8|10188.8|39
1586206800000|2020-04-06 21:00:00|10214.9|10207.9|10213|10206|10221.5|10214.5|10211.1|10204.1|0
1586210400000|2020-04-06 22:00:00|10208.5|10201.5|10185.1|10178.1|10219.3|10212.3|10168.6|10161.6|0
1586214000000|2020-04-06 23:00:00|10185.5|10178.5|10267.9|10260.9|10270.9|10263.9|10179.8|10172.8|0
1586217600000|2020-04-07 00:00:00|10270.5|10263.5|10218.6|10212.6|10289.6|10282.6|10211.1|10205.1|597
1586221200000|2020-04-07 01:00:00|10221.1|10215.1|10174.1|10168.1|10247.1|10241.1|10171.1|10165.1|349
1586224800000|2020-04-07 02:00:00|10173.8|10167.8|10188.8|10182.8|10188.8|10182.8|10141.1|10135.1|375
1586228400000|2020-04-07 03:00:00|10192.6|10186.6|10118.8|10112.8|10199.8|10193.8|10106.8|10100.8|260
1586232000000|2020-04-07 04:00:00|10119.1|10113.1|10187.1|10181.1|10187.8|10181.8|10106.6|10100.6|291
1586235600000|2020-04-07 05:00:00|10186.8|10180.8|10271.6|10265.6|10282.8|10276.8|10164.1|10158.1|1124
1586239200000|2020-04-07 06:00:00|10270.6|10266.6|10428.3|10424.3|10436.8|10432.8|10233.1|10229.1|7428
1586242800000|2020-04-07 07:00:00|10427.8|10424.8|10514.3|10511.5|10594.1|10591.3|10390.7|10387.7|19986
1586246400000|2020-04-07 08:00:00|10513.6|10510.8|10427.3|10424.5|10543.6|10540.8|10423.1|10420.3|10320
1586250000000|2020-04-07 09:00:00|10429.1|10426.3|10410.3|10407.5|10482.6|10479.8|10395.8|10393|8226
1586253600000|2020-04-07 10:00:00|10410.6|10407.8|10482.3|10479.5|10507.3|10504.5|10403.6|10400.8|6343
1586257200000|2020-04-07 11:00:00|10482.6|10479.8|10433.8|10431|10496.6|10493.8|10432.8|10430|3720
1586260800000|2020-04-07 12:00:00|10434.1|10431.3|10465.1|10462.3|10474.8|10472|10397.1|10394.3|5845
1586264400000|2020-04-07 13:00:00|10465.6|10462.8|10455.2|10452.4|10507.1|10504.3|10433.6|10430.8|8415
1586268000000|2020-04-07 14:00:00|10455.4|10452.6|10271.4|10268.6|10460.9|10458.1|10225.9|10223.1|14133
1586271600000|2020-04-07 15:00:00|10270.7|10267.9|10352.2|10348.4|10398.4|10394.6|10266.9|10264.1|13966
1586275200000|2020-04-07 16:00:00|10352.4|10348.6|10362.2|10358.4|10420.7|10416.9|10340.9|10337.1|5357
1586278800000|2020-04-07 17:00:00|10362.4|10358.6|10312.7|10308.9|10385.2|10381.4|10307.2|10303.4|3058
1586282400000|2020-04-07 18:00:00|10312.4|10308.6|10250.4|10246.6|10338.7|10334.9|10235.9|10232.1|3387
1586286000000|2020-04-07 19:00:00|10250.2|10246.4|10220.9|10217.1|10306.7|10302.9|10211.4|10207.6|3840
1586289600000|2020-04-07 20:00:00|10221.4|10217.6|10182.3|10175.5|10233.9|10227.1|10171.7|10164.9|25
1586293200000|2020-04-07 21:00:00|10182.4|10175.6|10197.2|10190.4|10198.2|10191.4|10179.2|10172.4|0
1586296800000|2020-04-07 22:00:00|10198.3|10191.5|10183.8|10177|10210.7|10203.9|10155.1|10148.3|0
1586300400000|2020-04-07 23:00:00|10184.2|10177.4|10236.2|10229.4|10270.7|10263.9|10176.1|10169.3|0
1586304000000|2020-04-08 00:00:00|10235.7|10228.9|10189.9|10184.1|10243.5|10236.7|10165.4|10159.6|746
1586307600000|2020-04-08 01:00:00|10189.7|10183.9|10243.4|10237.6|10288.2|10282.4|10178.9|10173.1|299
1586311200000|2020-04-08 02:00:00|10243.2|10237.4|10219.9|10214.1|10285.9|10280.1|10217.2|10211.4|210
1586314800000|2020-04-08 03:00:00|10220.7|10214.9|10258.4|10252.6|10261.2|10255.4|10209.7|10203.9|142
1586318400000|2020-04-08 04:00:00|10257.7|10251.9|10340.7|10334.9|10351.7|10345.9|10244.2|10238.4|343
1586322000000|2020-04-08 05:00:00|10340.9|10335.1|10342.9|10337.1|10412.7|10406.9|10321.2|10315.4|1183
1586325600000|2020-04-08 06:00:00|10341.9|10338.1|10278.2|10274.4|10349.4|10345.6|10184.2|10180.4|4867
1586329200000|2020-04-08 07:00:00|10277.7|10274.9|10325.1|10322.3|10334.6|10331.8|10249.2|10246.4|8202
1586332800000|2020-04-08 08:00:00|10326.9|10324.1|10260.4|10257.6|10326.9|10324.1|10197.4|10194.6|5176
1586336400000|2020-04-08 09:00:00|10261.1|10258.3|10234.9|10232.1|10265.6|10262.8|10205.4|10202.6|4002
1586340000000|2020-04-08 10:00:00|10235.1|10232.3|10266.6|10263.8|10272.1|10269.3|10225.4|10222.6|2474
1586343600000|2020-04-08 11:00:00|10266.9|10264.1|10294.6|10291.8|10306.1|10303.3|10251.6|10248.8|3419
1586347200000|2020-04-08 12:00:00|10292.9|10290.1|10308.4|10305.6|10322.9|10320.1|10278.1|10275.3|4101
1586350800000|2020-04-08 13:00:00|10307.9|10305.1|10237.9|10235.1|10343.6|10340.8|10235.4|10232.6|6695
1586354400000|2020-04-08 14:00:00|10238.6|10235.8|10275.1|10272.3|10276.9|10274.1|10212.9|10210.1|6378
1586358000000|2020-04-08 15:00:00|10274.9|10272.1|10344.4|10340.6|10366.6|10362.8|10249.4|10246.6|11654
1586361600000|2020-04-08 16:00:00|10344.6|10340.8|10353.6|10349.8|10372.8|10369|10323.8|10320|4802
1586365200000|2020-04-08 17:00:00|10353.8|10350|10314.3|10310.5|10367.6|10363.8|10310.3|10306.5|1800
1586368800000|2020-04-08 18:00:00|10314.1|10310.3|10399.8|10396|10404.8|10401|10314.1|10310.3|1795
1586372400000|2020-04-08 19:00:00|10399.3|10395.5|10403.6|10399.8|10428.1|10424.3|10358.1|10354.3|2916
1586376000000|2020-04-08 20:00:00|10405.1|10398.3|10408.3|10401.5|10418.1|10411.3|10387.3|10380.5|17
1586379600000|2020-04-08 21:00:00|10408.4|10401.6|10399.8|10393|10408.4|10401.6|10395.2|10388.4|0
1586383200000|2020-04-08 22:00:00|10397.9|10391.1|10387.3|10380.5|10401.4|10394.6|10369.9|10363.1|0
1586386800000|2020-04-08 23:00:00|10386.4|10379.6|10438.9|10432.1|10451.7|10444.9|10376.6|10369.8|0
1586390400000|2020-04-09 00:00:00|10439.7|10432.9|10438.3|10432.5|10463.6|10457.8|10424.8|10419|359
1586394000000|2020-04-09 01:00:00|10437.8|10432|10406.1|10400.3|10459.1|10453.3|10389.8|10384|181
1586397600000|2020-04-09 02:00:00|10406.3|10400.5|10400.8|10395|10434.1|10428.3|10382.3|10376.5|144
1586401200000|2020-04-09 03:00:00|10400.6|10394.8|10423.6|10417.8|10433.3|10427.5|10388.6|10382.8|121
1586404800000|2020-04-09 04:00:00|10423.8|10418|10448.1|10442.3|10450.1|10444.3|10393.6|10387.8|293
1586408400000|2020-04-09 05:00:00|10447.8|10442|10439.6|10433.8|10466.3|10460.5|10418.1|10412.3|487
1586412000000|2020-04-09 06:00:00|10438.6|10434.8|10503.1|10499.3|10504.1|10500.3|10438.1|10434.3|3489
1586415600000|2020-04-09 07:00:00|10502.6|10499.8|10578.6|10575.8|10587.3|10584.5|10469.6|10466.8|10571
1586419200000|2020-04-09 08:00:00|10577.6|10574.8|10427.1|10424.3|10580.3|10577.5|10426.6|10423.8|7033
1586422800000|2020-04-09 09:00:00|10427.3|10424.5|10373.8|10371|10445.6|10442.8|10354.8|10352|7528
1586426400000|2020-04-09 10:00:00|10373.6|10370.8|10402.1|10399.3|10404.1|10401.3|10357.6|10354.8|5671
1586430000000|2020-04-09 11:00:00|10402.6|10399.8|10384.5|10381.7|10418.8|10416|10313|10310.2|7377
1586433600000|2020-04-09 12:00:00|10384.7|10381.9|10471.5|10468.7|10494|10491.2|10335.5|10332.7|6613
1586437200000|2020-04-09 13:00:00|10471.7|10468.9|10650|10647.2|10655.2|10652.4|10456.7|10453.9|11937
1586440800000|2020-04-09 14:00:00|10649.7|10646.9|10543.9|10541.1|10650.5|10647.7|10518.5|10515.7|12711
1586444400000|2020-04-09 15:00:00|10541.4|10538.6|10614.4|10610.6|10618.2|10614.4|10491.4|10488.6|13026
1586448000000|2020-04-09 16:00:00|10615.4|10611.6|10637.7|10633.9|10650.4|10646.6|10605.7|10601.9|4076
1586451600000|2020-04-09 17:00:00|10637.9|10634.1|10628.7|10624.9|10649.7|10645.9|10605.4|10601.6|3481
1586455200000|2020-04-09 18:00:00|10627.4|10623.6|10569.4|10565.6|10636.2|10632.4|10537.4|10533.6|4346
1586458800000|2020-04-09 19:00:00|10570.4|10566.6|10669.2|10665.4|10714.7|10710.9|10555.2|10551.4|5542
1586462400000|2020-04-09 20:00:00|10671.4|10664.6|10705.3|10698.5|10709.8|10703|10661.5|10654.7|15
1586466000000|2020-04-09 21:00:00|10705.2|10698.4|10705.9|10699.1|10706.3|10699.5|10705.2|10698.4|0
1586728800000|2020-04-12 22:00:00|10729.3|10722.5|10596.1|10589.3|10741.2|10734.4|10478.9|10472.1|0
1586732400000|2020-04-12 23:00:00|10594.4|10587.6|10578.2|10571.4|10634|10627.2|10556|10549.2|0
1586736000000|2020-04-13 00:00:00|10578.6|10571.8|10543.4|10536.6|10598.8|10592|10537.5|10530.7|0
1586739600000|2020-04-13 01:00:00|10542.9|10536.1|10586.9|10580.1|10604|10597.2|10538|10531.2|0
1586743200000|2020-04-13 02:00:00|10587.3|10580.5|10597.8|10591|10619.7|10612.9|10583|10576.2|0
1586746800000|2020-04-13 03:00:00|10596.9|10590.1|10570.8|10564|10606.9|10600.1|10557.8|10551|0
1586750400000|2020-04-13 04:00:00|10571.7|10564.9|10575.1|10568.3|10578.4|10571.6|10556.1|10549.3|0
1586754000000|2020-04-13 05:00:00|10575|10568.2|10556.6|10549.8|10589.2|10582.4|10552.7|10545.9|0
1586757600000|2020-04-13 06:00:00|10557|10550.2|10587.5|10580.7|10609.7|10602.9|10554.4|10547.6|0
1586761200000|2020-04-13 07:00:00|10587.6|10580.8|10573.3|10566.5|10596|10589.2|10568.9|10562.1|0
1586764800000|2020-04-13 08:00:00|10574.2|10567.4|10579.2|10572.4|10580|10573.2|10558.3|10551.5|0
1586768400000|2020-04-13 09:00:00|10579.3|10572.5|10574.9|10568.1|10595.5|10588.7|10572.5|10565.7|0
1586772000000|2020-04-13 10:00:00|10575.7|10568.9|10599.5|10592.7|10622.3|10615.5|10565.9|10559.1|0
1586775600000|2020-04-13 11:00:00|10600.4|10593.6|10655.7|10648.9|10660.2|10653.4|10600.4|10593.6|0
1586779200000|2020-04-13 12:00:00|10655.8|10649|10681.4|10674.6|10701.3|10694.5|10644.2|10637.4|0
1586782800000|2020-04-13 13:00:00|10681.3|10674.5|10574.3|10567.5|10709.4|10702.6|10568.2|10561.4|0
1586786400000|2020-04-13 14:00:00|10575.1|10568.3|10536|10529.2|10627.3|10620.5|10514.4|10507.6|0
1586790000000|2020-04-13 15:00:00|10536.9|10530.1|10569.3|10562.5|10585.1|10578.3|10486.3|10479.5|0
1586793600000|2020-04-13 16:00:00|10568.5|10561.7|10554.8|10548|10616.6|10609.8|10543.4|10536.6|0
1586797200000|2020-04-13 17:00:00|10555.6|10548.8|10580.3|10573.5|10598|10591.2|10526.7|10519.9|0
1586800800000|2020-04-13 18:00:00|10581.5|10574.7|10583.3|10576.5|10605.8|10599|10541.2|10534.4|0
1586804400000|2020-04-13 19:00:00|10583.4|10576.6|10641.6|10634.8|10675.2|10668.4|10548.2|10541.4|0
1586808000000|2020-04-13 20:00:00|10642.5|10635.7|10663|10656.2|10664.2|10657.4|10636.6|10629.8|0
1586811600000|2020-04-13 21:00:00|10663.1|10656.3|10664.2|10657.4|10666.8|10660|10656|10649.2|0
1586815200000|2020-04-13 22:00:00|10662.5|10655.7|10668|10661.2|10691.6|10684.8|10655.4|10648.6|0
1586818800000|2020-04-13 23:00:00|10667.5|10660.7|10654.4|10647.6|10672.2|10665.4|10647.5|10640.7|0
1586822400000|2020-04-14 00:00:00|10653.5|10646.7|10647.9|10642.1|10655.7|10649.9|10582.1|10575.3|549
1586826000000|2020-04-14 01:00:00|10647.7|10641.9|10742.2|10736.4|10753.2|10747.4|10640.9|10635.1|402
1586829600000|2020-04-14 02:00:00|10741.9|10736.1|10744.9|10739.1|10768.7|10762.9|10713.9|10708.1|318
1586833200000|2020-04-14 03:00:00|10745.2|10739.4|10737.2|10731.4|10747.9|10742.1|10714.9|10709.1|166
1586836800000|2020-04-14 04:00:00|10738.4|10732.6|10796.4|10790.6|10800.4|10794.6|10733.4|10727.6|251
1586840400000|2020-04-14 05:00:00|10796.7|10790.9|10756.2|10750.4|10796.7|10790.9|10744.9|10739.1|615
1586844000000|2020-04-14 06:00:00|10755.2|10751.4|10749.9|10746.1|10755.9|10752.1|10687.9|10684.1|5351
1586847600000|2020-04-14 07:00:00|10749.4|10746.6|10690.8|10684|10751.2|10748.4|10672.7|10669.9|7362
1586851200000|2020-04-14 08:00:00|10689.9|10683.1|10676.3|10669.5|10697.4|10690.6|10665.8|10659|0
1586854800000|2020-04-14 09:00:00|10677.2|10670.4|10696.8|10690|10714.9|10708.1|10672.8|10666|0
1586858400000|2020-04-14 10:00:00|10696.4|10689.6|10687.4|10680.6|10706.3|10699.5|10666.2|10659.4|65
1586862000000|2020-04-14 11:00:00|10688.2|10681.4|10722|10715.2|10727.1|10720.3|10671|10664.2|0
1586865600000|2020-04-14 12:00:00|10721.1|10714.3|10675.8|10673|10741.3|10738.5|10659.3|10656.5|7758
1586869200000|2020-04-14 13:00:00|10676.6|10673.8|10795.6|10792.8|10803.1|10800.3|10670.6|10667.8|9325
1586872800000|2020-04-14 14:00:00|10795.8|10793|10747.3|10744.5|10826.8|10824|10746.3|10743.5|10176
1586876400000|2020-04-14 15:00:00|10747.6|10744.8|10694.9|10691.1|10776.6|10773.8|10686.7|10682.9|12679
1586880000000|2020-04-14 16:00:00|10696.2|10692.4|10732.7|10728.9|10756.4|10752.6|10696.2|10692.4|4289
1586883600000|2020-04-14 17:00:00|10732.9|10729.1|10739.9|10736.1|10746.9|10743.1|10720.2|10716.4|1957
1586887200000|2020-04-14 18:00:00|10739.7|10735.9|10737.9|10734.1|10753.2|10749.4|10728.7|10724.9|1485
1586890800000|2020-04-14 19:00:00|10739.9|10736.1|10727.4|10723.6|10750.4|10746.6|10696.2|10692.4|3141
1586894400000|2020-04-14 20:00:00|10727.8|10721|10755.6|10748.8|10756.6|10749.8|10726.1|10719.3|9
1586898000000|2020-04-14 21:00:00|10755.5|10748.7|10758.2|10751.4|10760.9|10754.1|10754|10747.2|0
1586901600000|2020-04-14 22:00:00|10759.8|10753|10737.2|10730.4|10759.8|10753|10732.5|10725.7|0
1586905200000|2020-04-14 23:00:00|10736.4|10729.6|10717.1|10710.3|10744.8|10738|10711.1|10704.3|0
1586908800000|2020-04-15 00:00:00|10716.3|10709.5|10721.9|10716.1|10733.9|10728.1|10683.2|10677.4|298
1586912400000|2020-04-15 01:00:00|10722.2|10716.4|10722.7|10716.9|10724.9|10719.1|10702.7|10696.9|216
1586916000000|2020-04-15 02:00:00|10722.9|10717.1|10688.7|10682.9|10727.2|10721.4|10680.4|10674.6|223
1586919600000|2020-04-15 03:00:00|10688.9|10683.1|10724.7|10718.9|10740.4|10734.6|10688.7|10682.9|211
1586923200000|2020-04-15 04:00:00|10725.4|10719.6|10731.2|10725.4|10749.4|10743.6|10720.2|10714.4|114
1586926800000|2020-04-15 05:00:00|10731.7|10725.9|10682.4|10676.6|10744.4|10738.6|10681.2|10675.4|349
1586930400000|2020-04-15 06:00:00|10681.4|10677.6|10675.4|10671.6|10703.9|10700.1|10618.4|10614.6|3896
1586934000000|2020-04-15 07:00:00|10674.9|10672.1|10482.6|10480.2|10691.9|10689.1|10476.1|10473.7|15504
1586937600000|2020-04-15 08:00:00|10482.8|10480.4|10494.1|10491.7|10546.8|10544.4|10471.6|10469.2|9653
1586941200000|2020-04-15 09:00:00|10493.8|10491.4|10484.6|10482.2|10503.6|10501.2|10461.8|10459.4|5683
1586944800000|2020-04-15 10:00:00|10484.3|10481.9|10471.8|10469.4|10509.6|10507.2|10449.1|10446.7|6098
1586948400000|2020-04-15 11:00:00|10471.1|10468.7|10458.8|10456.4|10485.6|10483.2|10450.1|10447.7|4434
1586952000000|2020-04-15 12:00:00|10458.6|10456.2|10313.1|10310.7|10464.6|10462.2|10313.1|10310.7|8786
1586955600000|2020-04-15 13:00:00|10312.8|10310.4|10350|10347.6|10367.5|10365.1|10298.3|10295.9|10552
1586959200000|2020-04-15 14:00:00|10349.2|10346.8|10315.5|10313.1|10356.2|10353.8|10282.5|10280.1|8511
1586962800000|2020-04-15 15:00:00|10314.7|10312.3|10271.2|10267.8|10317|10314.6|10240.5|10238.1|15003
1586966400000|2020-04-15 16:00:00|10271|10267.6|10303|10299.6|10315.7|10312.3|10255.5|10252.1|3342
1586970000000|2020-04-15 17:00:00|10302.7|10299.3|10291.5|10288.1|10358.5|10355.1|10287.7|10284.3|3298
1586973600000|2020-04-15 18:00:00|10291.2|10287.8|10328.7|10325.3|10333.7|10330.3|10291|10287.6|2163
1586977200000|2020-04-15 19:00:00|10328.5|10325.1|10266.7|10263.3|10334|10330.6|10248.5|10245.1|3366
1586980800000|2020-04-15 20:00:00|10266.5|10260.1|10252.2|10245.8|10277|10270.6|10240.8|10234.4|22
1586984400000|2020-04-15 21:00:00|10251.9|10245.5|10250.4|10244|10253.1|10246.7|10247.6|10241.2|0
1586988000000|2020-04-15 22:00:00|10252.8|10246.4|10199.1|10192.7|10266.7|10260.3|10186|10179.6|0
1586991600000|2020-04-15 23:00:00|10198.6|10192.2|10190.6|10184.2|10202.4|10196|10176.7|10170.3|0
1586995200000|2020-04-16 00:00:00|10190.2|10183.8|10207|10201.6|10241.5|10235.1|10178.5|10173.1|404
1586998800000|2020-04-16 01:00:00|10207.7|10202.3|10244.2|10238.8|10262.7|10257.3|10207.7|10202.3|265
1587002400000|2020-04-16 02:00:00|10244.5|10239.1|10246.5|10241.1|10288.7|10283.3|10233.5|10228.1|189
1587006000000|2020-04-16 03:00:00|10246|10240.6|10255.5|10250.1|10267.2|10261.8|10228.7|10223.3|167
1587009600000|2020-04-16 04:00:00|10255.2|10249.8|10276.7|10271.3|10282.7|10277.3|10252.2|10246.8|126
1587013200000|2020-04-16 05:00:00|10275.2|10269.8|10351.5|10346.1|10355|10349.6|10253|10247.6|774
1587016800000|2020-04-16 06:00:00|10350.5|10347.1|10410.5|10407.1|10430.7|10427.3|10310.7|10307.3|5816
1587020400000|2020-04-16 07:00:00|10410|10407.6|10413.1|10410.7|10448|10445.6|10335|10332.6|10241
1587024000000|2020-04-16 08:00:00|10412.1|10409.7|10403.6|10401.2|10440.6|10438.2|10398.3|10395.9|5807
1587027600000|2020-04-16 09:00:00|10403.3|10400.9|10370.6|10368.2|10405.3|10402.9|10352.1|10349.7|5927
1587031200000|2020-04-16 10:00:00|10370.8|10368.4|10394.1|10391.7|10400.3|10397.9|10344.6|10342.2|4340
1587034800000|2020-04-16 11:00:00|10394.3|10391.9|10374|10371.6|10404.8|10402.4|10361.3|10358.9|5070
1587038400000|2020-04-16 12:00:00|10373.7|10371.3|10400|10397.6|10422.2|10419.8|10358|10355.6|6162
1587042000000|2020-04-16 13:00:00|10395|10392.6|10278|10275.6|10407.2|10404.8|10269|10266.6|8820
1587045600000|2020-04-16 14:00:00|10279.7|10277.3|10322.3|10319.9|10328.6|10326.2|10237.6|10235.2|9669
1587049200000|2020-04-16 15:00:00|10329.6|10327.2|10348.3|10344.9|10372.3|10369.9|10293.3|10289.9|10681
1587052800000|2020-04-16 16:00:00|10348.6|10345.2|10267.1|10263.7|10358.3|10354.9|10234.8|10231.4|5473
1587056400000|2020-04-16 17:00:00|10266.1|10262.7|10252.3|10248.9|10276.6|10273.2|10246.1|10242.7|2428
1587060000000|2020-04-16 18:00:00|10252.6|10249.2|10263.3|10259.9|10285.1|10281.7|10220.8|10217.4|2472
1587063600000|2020-04-16 19:00:00|10263.1|10259.7|10317.3|10313.9|10328.6|10325.2|10235.1|10231.7|2721
1587067200000|2020-04-16 20:00:00|10317.1|10313.7|10455|10448.6|10458.6|10452.2|10306.5|10300.1|11
1587070800000|2020-04-16 21:00:00|10455.8|10449.4|10528.6|10522.2|10594.3|10587.9|10454.3|10447.9|0
1587074400000|2020-04-16 22:00:00|10560|10553.6|10588.3|10581.9|10607.4|10601|10509.2|10502.8|0
1587078000000|2020-04-16 23:00:00|10589.2|10582.8|10572.1|10565.7|10619.6|10613.2|10538.1|10531.7|0
1587081600000|2020-04-17 00:00:00|10571.3|10564.9|10585.1|10579.7|10627.8|10622.4|10536.3|10530.9|1200
1587085200000|2020-04-17 01:00:00|10585.6|10580.2|10630.8|10625.4|10649.6|10644.2|10585.6|10580.2|420
1587088800000|2020-04-17 02:00:00|10631.1|10625.7|10611.6|10606.2|10637.1|10631.7|10600.1|10594.7|282
1587092400000|2020-04-17 03:00:00|10608.8|10603.4|10585.1|10579.7|10608.8|10603.4|10557.8|10552.4|179
1587096000000|2020-04-17 04:00:00|10584.6|10579.2|10617.8|10612.4|10632.8|10627.4|10581.6|10576.2|188
1587099600000|2020-04-17 05:00:00|10618.1|10612.7|10681.1|10675.7|10687.3|10681.9|10618.1|10612.7|1367
1587103200000|2020-04-17 06:00:00|10680.1|10676.7|10616.1|10612.7|10683.6|10680.2|10598.3|10594.9|5860
1587106800000|2020-04-17 07:00:00|10615.6|10613.2|10615.7|10613.3|10670.6|10668.2|10577.6|10575.2|13339
1587110400000|2020-04-17 08:00:00|10614.9|10612.5|10607.7|10605.3|10649.9|10647.5|10604.2|10601.8|6899
1587114000000|2020-04-17 09:00:00|10607.4|10605|10679.9|10677.5|10731.2|10728.8|10603.2|10600.8|13113
1587117600000|2020-04-17 10:00:00|10679.7|10677.3|10746.9|10744.5|10763.7|10761.3|10673.7|10671.3|10428
1587121200000|2020-04-17 11:00:00|10747.2|10744.8|10696.4|10694|10756.9|10754.5|10684.4|10682|7237
1587124800000|2020-04-17 12:00:00|10696.2|10693.8|10668.4|10666.4|10701.7|10699.3|10647.9|10645.9|5044
1587128400000|2020-04-17 13:00:00|10668.2|10666.2|10620.9|10618.9|10670.4|10668.4|10610.9|10608.9|8321
1587132000000|2020-04-17 14:00:00|10620.4|10618.4|10573.5|10571.5|10643.7|10641.7|10542|10540|9384
1587135600000|2020-04-17 15:00:00|10574|10572|10635.2|10632.2|10643.7|10640.7|10569.7|10567.7|11677
1587139200000|2020-04-17 16:00:00|10635|10632|10653.2|10650.2|10666.5|10663.5|10617.2|10614.2|3886
1587142800000|2020-04-17 17:00:00|10652|10649|10634|10631|10658.7|10655.7|10623.7|10620.7|1701
1587146400000|2020-04-17 18:00:00|10633.7|10630.7|10632.2|10629.2|10637.5|10634.5|10606.7|10603.7|1346
1587150000000|2020-04-17 19:00:00|10633|10630|10703.5|10700.5|10730|10727|10625.2|10622.2|2753
1587153600000|2020-04-17 20:00:00|10709.1|10703.1|10704.1|10698.1|10724.9|10718.9|10698.6|10692.6|21
1587333600000|2020-04-19 22:00:00|10657.2|10651.2|10636.2|10630.2|10676.2|10670.2|10603.5|10597.5|0
1587337200000|2020-04-19 23:00:00|10635.8|10629.8|10636.7|10630.7|10656.7|10650.7|10624.3|10618.3|0
1587340800000|2020-04-20 00:00:00|10637.5|10631.5|10766.7|10761.7|10776.2|10771.2|10637.5|10631.5|665
1587344400000|2020-04-20 01:00:00|10766.2|10761.2|10721.2|10716.2|10766.2|10761.2|10689.7|10684.7|352
1587348000000|2020-04-20 02:00:00|10725.7|10720.7|10742.5|10737.5|10749.2|10744.2|10712|10707|167
1587351600000|2020-04-20 03:00:00|10742.2|10737.2|10772.2|10767.2|10776.5|10771.5|10737|10732|228
1587355200000|2020-04-20 04:00:00|10772|10767|10743.2|10738.2|10778.5|10773.5|10736|10731|335
1587358800000|2020-04-20 05:00:00|10742.5|10737.5|10707.2|10702.2|10748.5|10743.5|10704|10699|578
1587362400000|2020-04-20 06:00:00|10706.2|10703.2|10711|10708|10716.5|10713.5|10674.7|10671.7|3052
1587366000000|2020-04-20 07:00:00|10708|10705|10691.1|10689.1|10718|10716|10624|10622|9644
1587369600000|2020-04-20 08:00:00|10691.3|10689.3|10648.3|10646.3|10694.1|10692.1|10626.8|10624.8|4857
1587373200000|2020-04-20 09:00:00|10648.1|10646.1|10637.1|10635.1|10663.1|10661.1|10631.8|10629.8|3535
1587376800000|2020-04-20 10:00:00|10637.3|10635.3|10550.3|10548.3|10642.3|10640.3|10544.3|10542.3|6058
1587380400000|2020-04-20 11:00:00|10550.1|10548.1|10460.5|10458.5|10562.1|10560.1|10444|10442|8088
1587384000000|2020-04-20 12:00:00|10461|10459|10502.2|10500.2|10509.2|10507.2|10460.5|10458.5|5681
1587387600000|2020-04-20 13:00:00|10502.5|10500.5|10589.2|10587.2|10595.7|10593.7|10486.2|10484.2|8003
1587391200000|2020-04-20 14:00:00|10589.5|10587.5|10634.3|10633.1|10655.1|10653.9|10580.8|10579.6|10106
1587394800000|2020-04-20 15:00:00|10634.6|10633.4|10692.3|10690.1|10702.6|10700.4|10620.3|10619.1|11072
1587398400000|2020-04-20 16:00:00|10692.8|10690.6|10673|10671|10694.3|10692.1|10670.1|10667.9|3189
1587402000000|2020-04-20 17:00:00|10672.7|10670.7|10652|10650|10673.7|10671.7|10636.5|10634.5|2468
1587405600000|2020-04-20 18:00:00|10651.5|10649.5|10540|10538|10657.5|10655.5|10537.7|10535.7|3479
1587409200000|2020-04-20 19:00:00|10540.7|10538.7|10549.5|10547.5|10586|10584|10538.5|10536.5|3805
1587412800000|2020-04-20 20:00:00|10550.5|10548.5|10543.5|10538.5|10559.4|10554.4|10519.6|10514.6|12
1587416400000|2020-04-20 21:00:00|10545.6|10540.6|10545.2|10540.2|10551.6|10546.6|10543.6|10538.6|0
1587420000000|2020-04-20 22:00:00|10536.7|10531.7|10601.5|10596.5|10603.6|10598.6|10534.2|10529.2|0
1587423600000|2020-04-20 23:00:00|10601.1|10596.1|10578.1|10573.1|10615.3|10610.3|10558.1|10553.1|0
1587427200000|2020-04-21 00:00:00|10578.5|10573.5|10603.2|10599.2|10624.7|10620.7|10546.7|10542.7|433
1587430800000|2020-04-21 01:00:00|10603.5|10599.5|10548|10544|10627.7|10623.7|10543.5|10539.5|257
1587434400000|2020-04-21 02:00:00|10547.7|10543.7|10465.2|10461.2|10567.2|10563.2|10393.5|10389.5|997
1587438000000|2020-04-21 03:00:00|10464.2|10460.2|10446.7|10442.7|10483|10479|10427.7|10423.7|219
1587441600000|2020-04-21 04:00:00|10447|10443|10465|10461|10485.2|10481.2|10435|10431|98
1587445200000|2020-04-21 05:00:00|10464.7|10460.7|10446.2|10442.2|10489.2|10485.2|10429.2|10425.2|553
1587448800000|2020-04-21 06:00:00|10445.5|10441.5|10507.7|10505.7|10517.7|10515.7|10444.5|10441.5|3564
1587452400000|2020-04-21 07:00:00|10507.5|10505.5|10425.1|10423.9|10524.6|10523.4|10412.6|10411.4|9955
1587456000000|2020-04-21 08:00:00|10424.6|10423.4|10466.8|10465.6|10492.6|10491.4|10423.1|10421.9|6860
1587459600000|2020-04-21 09:00:00|10468.6|10467.4|10417.3|10416.1|10511.6|10510.4|10395.6|10394.4|8761
1587463200000|2020-04-21 10:00:00|10416.6|10415.4|10406.2|10405|10434.6|10433.4|10362.2|10361|7707
1587466800000|2020-04-21 11:00:00|10407.9|10406.7|10348.3|10347.1|10418.4|10417.2|10343.3|10342.1|5680
1587470400000|2020-04-21 12:00:00|10347.6|10346.4|10315.3|10314.1|10351.6|10350.4|10306.1|10304.9|7588
1587474000000|2020-04-21 13:00:00|10315.6|10314.4|10398.6|10397.4|10435.6|10434.4|10311.1|10309.9|10662
1587477600000|2020-04-21 14:00:00|10398.8|10397.6|10313.8|10312.6|10405.3|10404.1|10312.3|10311.1|9304
1587481200000|2020-04-21 15:00:00|10313.6|10312.4|10271.7|10269.7|10313.6|10312.4|10231.2|10229.2|16812
1587484800000|2020-04-21 16:00:00|10271|10269|10283.2|10281.2|10287.7|10285.7|10250.2|10248.2|4352
1587488400000|2020-04-21 17:00:00|10282.7|10280.7|10275.2|10273.2|10304.5|10302.5|10268.5|10266.5|2873
1587492000000|2020-04-21 18:00:00|10275|10273|10268|10266|10328.2|10326.2|10260|10258|3057
1587495600000|2020-04-21 19:00:00|10267.7|10265.7|10281|10279|10338.5|10336.5|10251|10249|4409
1587499200000|2020-04-21 20:00:00|10283.3|10278.3|10302.1|10297.1|10307.7|10302.7|10279.1|10274.1|4
1587502800000|2020-04-21 21:00:00|10303.1|10298.1|10317.7|10312.7|10322.4|10317.4|10302.1|10297.1|0
1587506400000|2020-04-21 22:00:00|10319|10314|10322.3|10317.3|10350|10345|10307.7|10302.7|0
1587510000000|2020-04-21 23:00:00|10321.5|10316.5|10329.8|10324.8|10333.2|10328.2|10295|10290|0
1587513600000|2020-04-22 00:00:00|10331.5|10326.5|10295|10291|10355.8|10350.8|10234.2|10230.2|270
1587517200000|2020-04-22 01:00:00|10295.5|10291.5|10296.7|10292.7|10320.2|10316.2|10269|10265|144
1587520800000|2020-04-22 02:00:00|10295.2|10291.2|10312.7|10308.7|10316|10312|10277.2|10273.2|137
1587524400000|2020-04-22 03:00:00|10312.5|10308.5|10287.7|10283.7|10312.5|10308.5|10273.5|10269.5|123
1587528000000|2020-04-22 04:00:00|10288|10284|10265|10261|10309.7|10305.7|10254|10250|182
1587531600000|2020-04-22 05:00:00|10264.5|10260.5|10357|10353|10364.2|10360.2|10263|10259|714
1587535200000|2020-04-22 06:00:00|10358.7|10354.7|10355|10353|10394|10392|10311.2|10309.2|4798
1587538800000|2020-04-22 07:00:00|10352.2|10350.2|10357.4|10356.2|10392.1|10390.9|10327.3|10326.1|9169
1587542400000|2020-04-22 08:00:00|10358.4|10357.2|10413.1|10411.9|10415.4|10414.2|10346.6|10345.4|5747
1587546000000|2020-04-22 09:00:00|10413.4|10412.2|10383.4|10382.2|10418.4|10417.2|10367.4|10366.2|5217
1587549600000|2020-04-22 10:00:00|10383.9|10382.7|10346.9|10345.7|10387.6|10386.4|10320.6|10319.4|4858
1587553200000|2020-04-22 11:00:00|10346.1|10344.9|10354.2|10353|10358.5|10357.3|10337.5|10336.3|2738
1587556800000|2020-04-22 12:00:00|10354.5|10353.3|10397.5|10396.3|10400|10398.8|10322.2|10321|5181
1587560400000|2020-04-22 13:00:00|10396.5|10395.3|10358.5|10357.3|10402.2|10401|10344.5|10343.3|7200
1587564000000|2020-04-22 14:00:00|10358.2|10357|10382.2|10381|10408.4|10407.2|10342.9|10341.7|6938
1587567600000|2020-04-22 15:00:00|10382.4|10381.2|10416.3|10414.3|10434.8|10432.8|10376.7|10375.5|10004
1587571200000|2020-04-22 16:00:00|10416.6|10414.6|10404.3|10402.3|10424.3|10422.3|10397.1|10395.1|2238
1587574800000|2020-04-22 17:00:00|10404.8|10402.8|10412.6|10410.6|10419.1|10417.1|10394.6|10392.6|1189
1587578400000|2020-04-22 18:00:00|10412.8|10410.8|10434.6|10432.6|10441.8|10439.8|10409.3|10407.3|1585
1587582000000|2020-04-22 19:00:00|10434.8|10432.8|10444.3|10442.3|10473.8|10471.8|10429.8|10427.8|2990
1587585600000|2020-04-22 20:00:00|10446.4|10441.4|10410.1|10405.1|10474.5|10469.5|10392.2|10387.2|15
1587589200000|2020-04-22 21:00:00|10409.3|10404.3|10420.3|10415.3|10422.7|10417.7|10409.2|10404.2|0
1587592800000|2020-04-22 22:00:00|10440.2|10435.2|10381.2|10376.2|10452|10447|10375.4|10370.4|0
1587596400000|2020-04-22 23:00:00|10382|10377|10395.9|10390.9|10395.9|10390.9|10356.6|10351.6|0
1587600000000|2020-04-23 00:00:00|10396|10391|10421.1|10417.1|10430.3|10426.3|10374.3|10369.3|279
1587603600000|2020-04-23 01:00:00|10421.8|10417.8|10431.8|10427.8|10461.6|10457.6|10421.8|10417.8|215
1587607200000|2020-04-23 02:00:00|10431.6|10427.6|10412.3|10408.3|10432.3|10428.3|10399.6|10395.6|116
1587610800000|2020-04-23 03:00:00|10411.8|10407.8|10407.1|10403.1|10426.8|10422.8|10395.1|10391.1|67
1587614400000|2020-04-23 04:00:00|10406.8|10402.8|10436.3|10432.3|10445.8|10441.8|10405.3|10401.3|114
1587618000000|2020-04-23 05:00:00|10436.1|10432.1|10441.3|10437.3|10473.1|10469.1|10435.6|10431.6|427
1587621600000|2020-04-23 06:00:00|10443.1|10439.1|10454.1|10452.1|10499.1|10497.1|10417.3|10415.3|4204
1587625200000|2020-04-23 07:00:00|10450.1|10448.1|10345.7|10344.5|10451.2|10450|10340.2|10339|11396
1587628800000|2020-04-23 08:00:00|10345.4|10344.2|10369.2|10368|10393.9|10392.7|10322.2|10321|6041
1587632400000|2020-04-23 09:00:00|10368.9|10367.7|10416.7|10415.5|10423.2|10422|10362.9|10361.7|4364
1587636000000|2020-04-23 10:00:00|10416.4|10415.2|10386.9|10385.7|10426.4|10425.2|10382.2|10381|3079
1587639600000|2020-04-23 11:00:00|10387.9|10386.7|10403.3|10402.1|10414.4|10413.2|10387.9|10386.7|2763
1587643200000|2020-04-23 12:00:00|10403|10401.8|10434.8|10433.6|10437.5|10436.3|10380|10378.8|4742
1587646800000|2020-04-23 13:00:00|10434.5|10433.3|10451|10449.8|10476.8|10475.6|10424.5|10423.3|6902
1587650400000|2020-04-23 14:00:00|10451.3|10450.1|10578.2|10577|10612.7|10611.5|10441.3|10440.1|12356
1587654000000|2020-04-23 15:00:00|10578.5|10577.3|10487.6|10485.6|10581.7|10580.5|10478.1|10476.1|11850
1587657600000|2020-04-23 16:00:00|10487.9|10485.9|10429.9|10427.9|10524.9|10522.9|10373.1|10371.1|7861
1587661200000|2020-04-23 17:00:00|10430.1|10428.1|10383.1|10381.1|10469.9|10467.9|10361.6|10359.6|4866
1587664800000|2020-04-23 18:00:00|10382.4|10380.4|10431.4|10429.4|10437.6|10435.6|10363.9|10361.9|2610
1587668400000|2020-04-23 19:00:00|10431.1|10429.1|10393.9|10391.9|10433.9|10431.9|10371.6|10369.6|3295
1587672000000|2020-04-23 20:00:00|10393.6|10391.6|10381.6|10376.6|10398.7|10393.7|10370.2|10365.2|13
1587675600000|2020-04-23 21:00:00|10380.8|10375.8|10374.1|10369.1|10382.8|10377.8|10373.4|10368.4|0
1587679200000|2020-04-23 22:00:00|10368.8|10363.8|10339.1|10334.1|10387.5|10382.5|10315.6|10310.6|0
1587682800000|2020-04-23 23:00:00|10339.5|10334.5|10342.3|10337.3|10349.1|10344.1|10327.2|10322.2|0
1587686400000|2020-04-24 00:00:00|10338.9|10333.9|10305.1|10301.1|10352.4|10347.4|10295.4|10291.4|323
1587690000000|2020-04-24 01:00:00|10304.9|10300.9|10295.9|10291.9|10320.6|10316.6|10281.6|10277.6|246
1587693600000|2020-04-24 02:00:00|10295.6|10291.6|10312.6|10308.6|10323.9|10319.9|10289.9|10285.9|237
1587697200000|2020-04-24 03:00:00|10312.4|10308.4|10301.1|10297.1|10321.1|10317.1|10299.6|10295.6|98
1587700800000|2020-04-24 04:00:00|10301.6|10297.6|10304.4|10300.4|10316.9|10312.9|10299.6|10295.6|86
1587704400000|2020-04-24 05:00:00|10303.1|10299.1|10310.6|10306.6|10324.6|10320.6|10264.4|10260.4|539
1587708000000|2020-04-24 06:00:00|10310.1|10306.1|10354.4|10352.4|10357.4|10355.4|10279.6|10277.6|3707
1587711600000|2020-04-24 07:00:00|10353.1|10351.1|10348|10346.8|10363|10361.8|10294.7|10293.5|9051
1587715200000|2020-04-24 08:00:00|10348.2|10347|10342.2|10341|10356.5|10355.3|10306.2|10305|5019
1587718800000|2020-04-24 09:00:00|10342.5|10341.3|10426.2|10425|10448.2|10447|10341.2|10340|8413
1587722400000|2020-04-24 10:00:00|10426|10424.8|10484.9|10483.7|10484.9|10483.7|10410.5|10409.3|5321
1587726000000|2020-04-24 11:00:00|10485.1|10483.9|10434.6|10433.4|10491.4|10490.2|10426.6|10425.4|5815
1587729600000|2020-04-24 12:00:00|10435.1|10433.9|10469.3|10468.1|10481.6|10480.4|10424.6|10423.4|5314
1587733200000|2020-04-24 13:00:00|10469.1|10467.9|10393.8|10392.6|10484.3|10483.1|10387.6|10386.4|6666
1587736800000|2020-04-24 14:00:00|10394.1|10392.9|10386.5|10385.3|10420.3|10419.1|10376.5|10375.3|8609
1587740400000|2020-04-24 15:00:00|10386|10384.8|10364.4|10362.4|10386.8|10385.6|10330.4|10328.4|11048
1587744000000|2020-04-24 16:00:00|10363.9|10361.9|10384.9|10382.9|10390.9|10388.9|10354.2|10352.2|3072
1587747600000|2020-04-24 17:00:00|10384.7|10382.7|10423.7|10421.7|10424.7|10422.7|10371.7|10369.7|1743
1587751200000|2020-04-24 18:00:00|10423.9|10421.9|10433.9|10431.9|10446.4|10444.4|10410.4|10408.4|2350
1587754800000|2020-04-24 19:00:00|10433.7|10431.7|10472.7|10470.7|10479.9|10477.9|10423.9|10421.9|2648
1587758400000|2020-04-24 20:00:00|10477|10472|10480|10475|10487.6|10482.6|10466|10461|12
1587938400000|2020-04-26 22:00:00|10509.5|10504.5|10436.2|10431.2|10528.2|10523.2|10428.8|10423.8|0
1587942000000|2020-04-26 23:00:00|10438.7|10433.7|10450|10445|10470|10465|10438.3|10433.3|0
1587945600000|2020-04-27 00:00:00|10451.7|10446.7|10479.2|10475.2|10480.9|10476.9|10429.4|10425.4|310
1587949200000|2020-04-27 01:00:00|10479.4|10475.4|10520.9|10516.9|10529.7|10525.7|10460.9|10456.9|249
1587952800000|2020-04-27 02:00:00|10521.7|10517.7|10534.9|10530.9|10554.7|10550.7|10520.2|10516.2|192
1587956400000|2020-04-27 03:00:00|10535.2|10531.2|10565.7|10561.7|10565.7|10561.7|10534.4|10530.4|154
1587960000000|2020-04-27 04:00:00|10565.2|10561.2|10606.2|10602.2|10615.7|10611.7|10564.2|10560.2|271
1587963600000|2020-04-27 05:00:00|10606.4|10602.4|10605.7|10601.7|10638.4|10634.4|10585.7|10581.7|803
1587967200000|2020-04-27 06:00:00|10604.7|10602.7|10566.9|10564.9|10610.2|10608.2|10552.2|10550.2|3894
1587970800000|2020-04-27 07:00:00|10566.5|10565.3|10601.2|10600|10615.5|10614.3|10552.3|10551.1|9821
1587974400000|2020-04-27 08:00:00|10601|10599.8|10567|10565.8|10603.5|10602.3|10522.5|10521.3|8018
1587978000000|2020-04-27 09:00:00|10566.7|10565.5|10601.2|10600|10604|10602.8|10545|10543.8|4974
1587981600000|2020-04-27 10:00:00|10599.7|10598.5|10582|10580.8|10602.5|10601.3|10576|10574.8|3485
1587985200000|2020-04-27 11:00:00|10582.2|10581|10614.3|10613.1|10628.3|10627.1|10574.2|10573|4043
1587988800000|2020-04-27 12:00:00|10615.3|10614.1|10590.3|10589.1|10632.6|10631.4|10581.1|10579.9|6663
1587992400000|2020-04-27 13:00:00|10590.6|10589.4|10566.8|10565.6|10608.8|10607.6|10542.8|10541.6|7938
1587996000000|2020-04-27 14:00:00|10567.1|10565.9|10597.7|10596.5|10609.2|10608|10547.8|10546.6|7467
1587999600000|2020-04-27 15:00:00|10599.2|10598|10656.1|10654.1|10667.9|10665.9|10590.7|10589.5|10592
1588003200000|2020-04-27 16:00:00|10655.9|10653.9|10648.6|10646.6|10657.6|10655.6|10639.6|10637.6|2734
1588006800000|2020-04-27 17:00:00|10648.4|10646.4|10644.4|10642.4|10649.4|10647.4|10633.1|10631.1|1569
1588010400000|2020-04-27 18:00:00|10644.6|10642.6|10696.1|10694.1|10702.6|10700.6|10644.6|10642.6|2141
1588014000000|2020-04-27 19:00:00|10695.9|10693.9|10694.9|10692.9|10725.4|10723.4|10690.9|10688.9|2447
1588017600000|2020-04-27 20:00:00|10694.6|10692.6|10685.5|10680.5|10703.8|10698.8|10681.7|10676.7|3
1588021200000|2020-04-27 21:00:00|10684.6|10679.6|10689.7|10684.7|10690.2|10685.2|10684.4|10679.4|0
1588024800000|2020-04-27 22:00:00|10686.6|10681.6|10682|10677|10692.2|10687.2|10667.3|10662.3|0
1588028400000|2020-04-27 23:00:00|10681.2|10676.2|10686.1|10681.1|10705.7|10700.7|10679.5|10674.5|0
1588032000000|2020-04-28 00:00:00|10686.5|10681.5|10716.1|10712.1|10732.6|10728.6|10671.3|10666.3|557
1588035600000|2020-04-28 01:00:00|10716.4|10712.4|10648.1|10644.1|10716.4|10712.4|10643.4|10639.4|420
1588039200000|2020-04-28 02:00:00|10648.4|10644.4|10670.4|10666.4|10678.9|10674.9|10640.4|10636.4|234
1588042800000|2020-04-28 03:00:00|10670.1|10666.1|10663.4|10659.4|10675.1|10671.1|10650.9|10646.9|90
1588046400000|2020-04-28 04:00:00|10663.6|10659.6|10671.1|10667.1|10672.6|10668.6|10641.6|10637.6|71
1588050000000|2020-04-28 05:00:00|10670.9|10666.9|10674.4|10670.4|10692.4|10688.4|10663.4|10659.4|726
1588053600000|2020-04-28 06:00:00|10675.9|10671.9|10657.6|10655.6|10691.9|10689.9|10652.6|10650.6|2326
1588057200000|2020-04-28 07:00:00|10659.4|10657.4|10738|10736.8|10751.2|10750|10652.5|10651.3|9459
1588060800000|2020-04-28 08:00:00|10737.7|10736.5|10723.1|10721.9|10740.7|10739.5|10705.5|10704.3|6647
1588064400000|2020-04-28 09:00:00|10722.8|10721.6|10877.3|10876.1|10879.8|10878.6|10719.3|10718.1|12218
1588068000000|2020-04-28 10:00:00|10877.8|10876.6|10817.3|10816.1|10878.6|10877.4|10813.1|10811.9|6305
1588071600000|2020-04-28 11:00:00|10816.8|10815.6|10837.7|10836.5|10851.6|10850.4|10807.1|10805.9|5049
1588075200000|2020-04-28 12:00:00|10837.5|10836.3|10876.5|10875.3|10878.7|10877.5|10834.7|10833.5|4693
1588078800000|2020-04-28 13:00:00|10876.2|10875|10819|10817.8|10901.2|10900|10819|10817.8|9854
1588082400000|2020-04-28 14:00:00|10820|10818.8|10725.9|10724.7|10857.7|10856.5|10722.7|10721.5|14060
1588086000000|2020-04-28 15:00:00|10727.4|10726.2|10773.8|10771.8|10811.6|10809.6|10723.2|10722|11819
1588089600000|2020-04-28 16:00:00|10774.8|10772.8|10770.8|10768.8|10792.8|10790.8|10742.8|10740.8|4154
1588093200000|2020-04-28 17:00:00|10770.3|10768.3|10768.8|10766.8|10787.8|10785.8|10759.6|10757.6|1788
1588096800000|2020-04-28 18:00:00|10769.3|10767.3|10763.6|10761.6|10796.1|10794.1|10757.8|10755.8|1514
1588100400000|2020-04-28 19:00:00|10764.1|10762.1|10724.1|10722.1|10783.8|10781.8|10719.8|10717.8|2983
1588104000000|2020-04-28 20:00:00|10723.8|10721.8|10740.3|10735.3|10763.6|10758.6|10720.2|10715.2|10
1588107600000|2020-04-28 21:00:00|10739.5|10734.5|10769.5|10764.5|10769.5|10764.5|10739.4|10734.4|0
1588111200000|2020-04-28 22:00:00|10782.1|10777.1|10756.1|10751.1|10787.2|10782.2|10744.8|10739.8|0
1588114800000|2020-04-28 23:00:00|10756|10751|10786.9|10781.9|10802|10797|10744|10739|0
1588118400000|2020-04-29 00:00:00|10786.5|10781.5|10783.8|10779.8|10808.4|10803.4|10766.1|10762.1|433
1588122000000|2020-04-29 01:00:00|10784.1|10780.1|10836.6|10832.6|10866.6|10862.6|10779.8|10775.8|466
1588125600000|2020-04-29 02:00:00|10836.3|10832.3|10857.6|10853.6|10861.1|10857.1|10827.8|10823.8|125
1588129200000|2020-04-29 03:00:00|10857.8|10853.8|10855.1|10851.1|10858.1|10854.1|10832.6|10828.6|104
1588132800000|2020-04-29 04:00:00|10854.8|10850.8|10857.3|10853.3|10866.1|10862.1|10828.6|10824.6|331
1588136400000|2020-04-29 05:00:00|10857.1|10853.1|10850.8|10846.8|10864.6|10860.6|10831.8|10827.8|661
1588140000000|2020-04-29 06:00:00|10849.8|10847.8|10824.8|10822.8|10860.3|10858.3|10807.8|10805.8|2772
1588143600000|2020-04-29 07:00:00|10824.4|10823.2|10842.8|10841.6|10860.4|10859.2|10788.2|10787|11282
1588147200000|2020-04-29 08:00:00|10841.8|10840.6|10831.1|10829.9|10842.3|10841.1|10787.6|10786.4|5903
1588150800000|2020-04-29 09:00:00|10831.3|10830.1|10843.1|10841.9|10853.8|10852.6|10823.3|10822.1|4586
1588154400000|2020-04-29 10:00:00|10842.8|10841.6|10848.3|10847.1|10849.3|10848.1|10808.8|10807.6|3447
1588158000000|2020-04-29 11:00:00|10848.1|10846.9|10825.8|10824.6|10852.3|10851.1|10815.1|10813.9|3636
1588161600000|2020-04-29 12:00:00|10826.3|10825.1|11027.6|11026.4|11037.8|11036.6|10821.3|10820.1|14574
1588165200000|2020-04-29 13:00:00|11027.1|11025.9|11025.6|11024.4|11050.3|11049.1|10962.3|10961.1|12544
1588168800000|2020-04-29 14:00:00|11023.6|11022.4|11038.5|11037.3|11053|11051.8|10978|10976.8|9789
1588172400000|2020-04-29 15:00:00|11039.5|11038.3|11127.4|11125.4|11144.2|11142.2|11023|11021.8|17183
1588176000000|2020-04-29 16:00:00|11128.2|11126.2|11132.2|11130.2|11146.4|11144.4|11116.7|11114.7|3387
1588179600000|2020-04-29 17:00:00|11133.2|11131.2|11118.9|11116.9|11142.9|11140.9|11109.2|11107.2|1699
1588183200000|2020-04-29 18:00:00|11121.4|11119.4|11132.2|11130.2|11134.2|11132.2|11090.9|11088.9|2269
1588186800000|2020-04-29 19:00:00|11132.4|11130.4|11127.7|11125.7|11161.7|11159.7|11108.7|11106.7|3542
1588190400000|2020-04-29 20:00:00|11124.9|11119.9|11237.8|11232.8|11239.4|11234.4|11121.5|11116.5|16
1588194000000|2020-04-29 21:00:00|11237.4|11232.4|11223.1|11218.1|11237.5|11232.5|11205.8|11200.8|0
1588197600000|2020-04-29 22:00:00|11224|11219|11202|11197|11224|11219|11185|11180|0
1588201200000|2020-04-29 23:00:00|11201.6|11196.6|11184.6|11179.6|11203.7|11198.7|11182.3|11177.3|0
1588204800000|2020-04-30 00:00:00|11184.1|11179.1|11164.4|11160.4|11184.1|11179.1|11138.4|11134.4|906
1588208400000|2020-04-30 01:00:00|11162.7|11158.7|11153.7|11149.7|11179.9|11175.9|11141.7|11137.7|607
1588212000000|2020-04-30 02:00:00|11153.9|11149.9|11180.7|11176.7|11184.7|11180.7|11151.2|11147.2|432
1588215600000|2020-04-30 03:00:00|11180.4|11176.4|11226.7|11222.7|11229.7|11225.7|11174.2|11170.2|582
1588219200000|2020-04-30 04:00:00|11226.4|11222.4|11282.4|11278.4|11345.7|11341.7|11217.4|11213.4|1366
1588222800000|2020-04-30 05:00:00|11281.9|11277.9|11262.7|11258.7|11309.9|11305.9|11258.2|11254.2|1369
1588226400000|2020-04-30 06:00:00|11262.4|11258.4|11222.2|11220.2|11266.2|11264.2|11205.2|11203.2|6125
1588230000000|2020-04-30 07:00:00|11221.8|11220.6|11094.8|11093.6|11237.8|11236.6|11082.5|11081.3|17017
1588233600000|2020-04-30 08:00:00|11095|11093.8|11061|11059.8|11131.5|11130.3|11058|11056.8|9137
1588237200000|2020-04-30 09:00:00|11061.3|11060.1|11131.8|11130.6|11135|11133.8|11061.3|11060.1|6473
1588240800000|2020-04-30 10:00:00|11131.3|11130.1|11068.1|11066.9|11147|11145.8|11059.4|11058.2|5457
1588244400000|2020-04-30 11:00:00|11067.9|11066.7|10963.6|10962.4|11084.6|11083.4|10956.1|10954.9|8813
1588248000000|2020-04-30 12:00:00|10963.9|10962.7|10968.6|10967.4|11055.1|11053.9|10953.1|10951.9|8819
1588251600000|2020-04-30 13:00:00|10968.4|10967.2|10927.9|10926.7|10975.9|10974.7|10900.1|10898.9|12137
1588255200000|2020-04-30 14:00:00|10927.4|10926.2|10861.2|10860|10948.1|10946.9|10856|10854.8|10104
1588258800000|2020-04-30 15:00:00|10860.5|10859.3|10823.9|10821.9|10902.5|10901.3|10823.9|10821.9|14016
1588262400000|2020-04-30 16:00:00|10824.4|10822.4|10794.4|10792.4|10824.6|10822.6|10756.4|10754.4|5388
1588266000000|2020-04-30 17:00:00|10793.9|10791.9|10779.1|10777.1|10810.4|10808.4|10771.9|10769.9|1937
1588269600000|2020-04-30 18:00:00|10778.9|10776.9|10813.9|10811.9|10833.1|10831.1|10767.4|10765.4|1858
1588273200000|2020-04-30 19:00:00|10815.4|10813.4|10830.1|10828.1|10860.9|10858.9|10796.4|10794.4|2798
1588276800000|2020-04-30 20:00:00|10824.1|10819.1|10769.5|10764.5|10838.7|10833.7|10757|10752|16
1588280400000|2020-04-30 21:00:00|10770.4|10765.4|10728.3|10723.3|10771.5|10766.5|10727.7|10722.7|0
1588284000000|2020-04-30 22:00:00|10722.3|10717.3|10718.9|10713.9|10724.5|10719.5|10672|10667|0
1588287600000|2020-04-30 23:00:00|10719.3|10714.3|10739.4|10734.4|10744|10739|10708.6|10703.6|0
1588291200000|2020-05-01 00:00:00|10739.8|10734.8|10748.4|10743.4|10751.1|10746.1|10714.9|10709.9|0
1588294800000|2020-05-01 01:00:00|10748.8|10743.8|10726|10721|10756.5|10751.5|10715.4|10710.4|0
1588298400000|2020-05-01 02:00:00|10726.4|10721.4|10693.3|10688.3|10733.1|10728.1|10684.6|10679.6|0
1588302000000|2020-05-01 03:00:00|10694.1|10689.1|10693.4|10688.4|10709.9|10704.9|10677.3|10672.3|0
1588305600000|2020-05-01 04:00:00|10692.6|10687.6|10696.7|10691.7|10714.3|10709.3|10691.5|10686.5|0
1588309200000|2020-05-01 05:00:00|10697.1|10692.1|10691.4|10686.4|10703.2|10698.2|10663.6|10658.6|0
1588312800000|2020-05-01 06:00:00|10690.6|10685.6|10612|10607|10692.3|10687.3|10598.6|10593.6|0
1588316400000|2020-05-01 07:00:00|10612.9|10607.9|10620.7|10615.7|10635.6|10630.6|10581.2|10576.2|0
1588320000000|2020-05-01 08:00:00|10622.3|10617.3|10646.9|10641.9|10649.4|10644.4|10596|10591|0
1588323600000|2020-05-01 09:00:00|10647|10642|10623.6|10618.6|10650.7|10645.7|10614.1|10609.1|0
1588327200000|2020-05-01 10:00:00|10623.2|10618.2|10629.6|10624.6|10647.1|10642.1|10618.6|10613.6|0
1588330800000|2020-05-01 11:00:00|10628.8|10623.8|10633.2|10628.2|10639.9|10634.9|10598|10593|0
1588334400000|2020-05-01 12:00:00|10634.1|10629.1|10626.3|10621.3|10635.9|10630.9|10612|10607|0
1588338000000|2020-05-01 13:00:00|10626.7|10621.7|10643.1|10638.1|10678|10673|10619.3|10614.3|0
1588341600000|2020-05-01 14:00:00|10651|10646|10651.4|10646.4|10676.7|10671.7|10617.5|10612.5|0
1588345200000|2020-05-01 15:00:00|10650.6|10645.6|10572.7|10567.7|10650.7|10645.7|10563.1|10558.1|0
1588348800000|2020-05-01 16:00:00|10570.2|10565.2|10562.1|10557.1|10585.2|10580.2|10535.2|10530.2|0
1588352400000|2020-05-01 17:00:00|10562.2|10557.2|10553.6|10548.6|10579.3|10574.3|10539.4|10534.4|0
1588356000000|2020-05-01 18:00:00|10552.7|10547.7|10576.9|10571.9|10585.9|10580.9|10541.2|10536.2|0
1588359600000|2020-05-01 19:00:00|10577.8|10572.8|10591.8|10586.8|10608.4|10603.4|10558.5|10553.5|0
1588363200000|2020-05-01 20:00:00|10595.2|10590.2|10568.2|10563.2|10600.9|10595.9|10564.6|10559.6|0
1588366800000|2020-05-01 21:00:00|10568.1|10563.1|10568.1|10563.1|10568.1|10563.1|10568.1|10563.1|0
1588543200000|2020-05-03 22:00:00|10480.3|10475.3|10452|10447|10507.1|10502.1|10434.5|10429.5|0
1588546800000|2020-05-03 23:00:00|10452.8|10447.8|10431.5|10426.5|10468.7|10463.7|10418.4|10413.4|0
1588550400000|2020-05-04 00:00:00|10433.2|10428.2|10404.4|10400.4|10449.8|10444.8|10371.4|10367.4|922
1588554000000|2020-05-04 01:00:00|10405.9|10401.9|10461.4|10457.4|10467.4|10463.4|10405.9|10401.9|272
1588557600000|2020-05-04 02:00:00|10461.9|10457.9|10454.4|10450.4|10472.1|10468.1|10433.9|10429.9|125
1588561200000|2020-05-04 03:00:00|10454.6|10450.6|10501.6|10497.6|10502.9|10498.9|10454.6|10450.6|323
1588564800000|2020-05-04 04:00:00|10501.4|10497.4|10483.1|10479.1|10509.1|10505.1|10465.9|10461.9|145
1588568400000|2020-05-04 05:00:00|10483.4|10479.4|10465.9|10461.9|10495.9|10491.9|10447.4|10443.4|713
1588572000000|2020-05-04 06:00:00|10464.9|10462.9|10580.4|10578.4|10582.6|10580.6|10456.1|10454.1|6283
1588575600000|2020-05-04 07:00:00|10580|10578.8|10540.6|10539.4|10610.5|10609.3|10499|10497.8|12758
1588579200000|2020-05-04 08:00:00|10541.1|10539.9|10508.6|10507.4|10576.3|10575.1|10493.1|10491.9|6996
1588582800000|2020-05-04 09:00:00|10508.8|10507.6|10498.6|10497.4|10510.3|10509.1|10438.6|10437.4|6837
1588586400000|2020-05-04 10:00:00|10499.3|10498.1|10500.6|10499.4|10539.3|10538.1|10480.6|10479.4|5288
1588590000000|2020-05-04 11:00:00|10500.8|10499.6|10500.1|10498.9|10507.8|10506.6|10471.1|10469.9|5332
1588593600000|2020-05-04 12:00:00|10498.6|10497.4|10471.3|10470.1|10531.5|10530.3|10462.8|10461.6|6221
1588597200000|2020-05-04 13:00:00|10471.5|10470.3|10503.3|10502.1|10508.8|10507.6|10426.8|10425.6|7626
1588600800000|2020-05-04 14:00:00|10503.5|10502.3|10491.4|10490.2|10553.9|10552.7|10479.6|10478.4|10549
1588604400000|2020-05-04 15:00:00|10491.6|10490.4|10485.5|10483.5|10519.1|10517.9|10453.8|10451.8|13657
1588608000000|2020-05-04 16:00:00|10486|10484|10478|10476|10518.3|10516.3|10476.3|10474.3|3158
1588611600000|2020-05-04 17:00:00|10479|10477|10495.8|10493.8|10496.3|10494.3|10456.8|10454.8|1181
1588615200000|2020-05-04 18:00:00|10495.5|10493.5|10522|10520|10526.8|10524.8|10479.8|10477.8|1119
1588618800000|2020-05-04 19:00:00|10522.3|10520.3|10591|10589|10592.3|10590.3|10516.3|10514.3|2138
1588622400000|2020-05-04 20:00:00|10588.8|10583.8|10577.1|10572.1|10588.8|10583.8|10564.7|10559.7|10
1588626000000|2020-05-04 21:00:00|10577.4|10572.4|10571|10566|10577.4|10572.4|10571|10566|0
1588629600000|2020-05-04 22:00:00|10571.9|10566.9|10575.3|10570.3|10595|10590|10567.6|10562.6|0
1588633200000|2020-05-04 23:00:00|10574.5|10569.5|10594.3|10589.3|10594.3|10589.3|10568.7|10563.7|0
1588636800000|2020-05-05 00:00:00|10595.2|10590.2|10615|10611|10620.8|10615.8|10586.5|10582.5|212
1588640400000|2020-05-05 01:00:00|10617.5|10613.5|10643|10639|10654|10650|10611.5|10607.5|326
1588644000000|2020-05-05 02:00:00|10643.3|10639.3|10618.3|10614.3|10645.5|10641.5|10610.3|10606.3|226
1588647600000|2020-05-05 03:00:00|10619.3|10615.3|10606.5|10602.5|10619.8|10615.8|10601|10597|109
1588651200000|2020-05-05 04:00:00|10608|10604|10634.5|10630.5|10641.3|10637.3|10607.8|10603.8|152
1588654800000|2020-05-05 05:00:00|10635|10631|10621.3|10617.3|10642.5|10638.5|10620.5|10616.5|344
1588658400000|2020-05-05 06:00:00|10620.3|10618.3|10624.5|10622.5|10649.8|10647.8|10604|10602|3079
1588662000000|2020-05-05 07:00:00|10624.1|10622.9|10676.9|10675.7|10679.4|10678.2|10600.6|10599.4|11503
1588665600000|2020-05-05 08:00:00|10676.1|10674.9|10527.4|10526.2|10713.9|10712.7|10518.9|10517.7|16642
1588669200000|2020-05-05 09:00:00|10527.1|10525.9|10633.4|10632.2|10635.9|10634.7|10522.4|10521.2|8790
1588672800000|2020-05-05 10:00:00|10633.1|10631.9|10613.4|10612.2|10659.4|10658.2|10588.6|10587.4|4813
1588676400000|2020-05-05 11:00:00|10612.9|10611.7|10624.6|10623.4|10631.9|10630.7|10589.6|10588.4|4461
1588680000000|2020-05-05 12:00:00|10623.9|10622.7|10651.6|10650.4|10685.4|10684.2|10622.6|10621.4|5422
1588683600000|2020-05-05 13:00:00|10651.1|10649.9|10685.6|10684.4|10685.6|10684.4|10637.1|10635.9|4643
1588687200000|2020-05-05 14:00:00|10687.1|10685.9|10688.6|10687.4|10705.9|10704.7|10657.9|10656.7|6869
1588690800000|2020-05-05 15:00:00|10688.4|10687.2|10730.3|10728.3|10742.5|10740.5|10685.4|10684.2|9059
1588694400000|2020-05-05 16:00:00|10730|10728|10692|10690|10751|10749|10688.5|10686.5|3201
1588698000000|2020-05-05 17:00:00|10692.3|10690.3|10713.3|10711.3|10717.8|10715.8|10682.8|10680.8|1392
1588701600000|2020-05-05 18:00:00|10713|10711|10723.3|10721.3|10724.5|10722.5|10693.3|10691.3|991
1588705200000|2020-05-05 19:00:00|10723|10721|10637.5|10635.5|10723.3|10721.3|10616|10614|3650
1588708800000|2020-05-05 20:00:00|10637.7|10632.7|10637.5|10632.5|10645.6|10640.6|10609.7|10604.7|7
1588712400000|2020-05-05 21:00:00|10637.1|10632.1|10636.4|10631.4|10677.6|10672.6|10632.8|10627.8|0
1588716000000|2020-05-05 22:00:00|10636.8|10631.8|10676.7|10671.7|10677.6|10672.6|10624.5|10619.5|0
1588719600000|2020-05-05 23:00:00|10677.1|10672.1|10666.9|10661.9|10677.6|10672.6|10661.9|10656.9|0
1588723200000|2020-05-06 00:00:00|10667.8|10662.8|10592|10588|10667.8|10662.8|10584.8|10580.8|222
1588726800000|2020-05-06 01:00:00|10592.8|10588.8|10631.3|10627.3|10650.8|10646.8|10583.5|10579.5|197
1588730400000|2020-05-06 02:00:00|10631.5|10627.5|10638.5|10634.5|10641.3|10637.3|10610.3|10606.3|81
1588734000000|2020-05-06 03:00:00|10639|10635|10662.5|10658.5|10673|10669|10637.3|10633.3|112
1588737600000|2020-05-06 04:00:00|10663.3|10659.3|10656.5|10652.5|10669.3|10665.3|10646.5|10642.5|60
1588741200000|2020-05-06 05:00:00|10658.8|10654.8|10693|10689|10713.8|10709.8|10657.8|10653.8|686
1588744800000|2020-05-06 06:00:00|10692|10690|10731.5|10729.5|10753.5|10751.5|10675.8|10673.8|2897
1588748400000|2020-05-06 07:00:00|10731.1|10729.9|10680.6|10679.4|10736.4|10735.2|10660.4|10659.2|7430
1588752000000|2020-05-06 08:00:00|10679.6|10678.4|10722.9|10721.7|10732.9|10731.7|10676.9|10675.7|4980
1588755600000|2020-05-06 09:00:00|10723.1|10721.9|10761.6|10760.4|10765.9|10764.7|10707.1|10705.9|4405
1588759200000|2020-05-06 10:00:00|10761.9|10760.7|10748.5|10747.3|10773.4|10772.2|10740|10738.8|3288
1588762800000|2020-05-06 11:00:00|10748|10746.8|10706.6|10705.4|10752|10750.8|10703.6|10702.4|3071
1588766400000|2020-05-06 12:00:00|10705.6|10704.4|10712.6|10711.4|10715.6|10714.4|10672.3|10671.1|4425
1588770000000|2020-05-06 13:00:00|10712.8|10711.6|10660.6|10659.4|10728.3|10727.1|10651.1|10649.9|5537
1588773600000|2020-05-06 14:00:00|10659.6|10658.4|10665|10663.8|10701.5|10700.3|10608.2|10607|8309
1588777200000|2020-05-06 15:00:00|10664|10662.8|10594.6|10592.6|10678.2|10677|10575.6|10573.6|10250
1588780800000|2020-05-06 16:00:00|10594.4|10592.4|10612.9|10610.9|10623.1|10621.1|10583.4|10581.4|3059
1588784400000|2020-05-06 17:00:00|10613.1|10611.1|10611.6|10609.6|10623.9|10621.9|10593.9|10591.9|1486
1588788000000|2020-05-06 18:00:00|10611.4|10609.4|10597.4|10595.4|10614.4|10612.4|10583.9|10581.9|1702
1588791600000|2020-05-06 19:00:00|10597.1|10595.1|10546.6|10544.6|10608.1|10606.1|10543.4|10541.4|2905
1588795200000|2020-05-06 20:00:00|10548.6|10543.6|10533.6|10528.6|10555.3|10550.3|10524.3|10519.3|11
1588798800000|2020-05-06 21:00:00|10533.7|10528.7|10532.8|10527.8|10539.7|10534.7|10532|10527|0
1588802400000|2020-05-06 22:00:00|10528.8|10523.8|10504.2|10499.2|10547.5|10542.5|10494.6|10489.6|0
1588806000000|2020-05-06 23:00:00|10505|10500|10536.7|10531.7|10537|10532|10499.3|10494.3|0
1588809600000|2020-05-07 00:00:00|10539.2|10534.2|10582.6|10578.6|10586.9|10582.9|10539.2|10534.2|286
1588813200000|2020-05-07 01:00:00|10582.4|10578.4|10583.9|10579.9|10603.6|10599.6|10576.9|10572.9|99
1588816800000|2020-05-07 02:00:00|10584.1|10580.1|10598.9|10594.9|10603.9|10599.9|10575.1|10571.1|86
1588820400000|2020-05-07 03:00:00|10599.1|10595.1|10617.6|10613.6|10631.4|10627.4|10599.1|10595.1|124
1588824000000|2020-05-07 04:00:00|10616.6|10612.6|10640.4|10636.4|10659.1|10655.1|10614.6|10610.6|210
1588827600000|2020-05-07 05:00:00|10640.6|10636.6|10617.1|10613.1|10643.6|10639.6|10602.9|10598.9|454
1588831200000|2020-05-07 06:00:00|10616.1|10614.1|10621.9|10619.9|10644.1|10642.1|10614.6|10612.6|2370
1588834800000|2020-05-07 07:00:00|10621.5|10620.3|10685.9|10684.7|10711|10709.8|10611.7|10610.5|8300
1588838400000|2020-05-07 08:00:00|10685.1|10683.9|10694|10692.8|10704.3|10703.1|10665|10663.8|4526
1588842000000|2020-05-07 09:00:00|10694.5|10693.3|10715|10713.8|10732.3|10731.1|10685|10683.8|4048
1588845600000|2020-05-07 10:00:00|10715.5|10714.3|10694.5|10693.3|10719.3|10718.1|10677.3|10676.1|3332
1588849200000|2020-05-07 11:00:00|10692.8|10691.6|10734.8|10733.6|10747|10745.8|10690.3|10689.1|3456
1588852800000|2020-05-07 12:00:00|10735|10733.8|10710.8|10709.6|10740|10738.8|10695.8|10694.6|4289
1588856400000|2020-05-07 13:00:00|10711.5|10710.3|10735.7|10734.5|10759.7|10758.5|10703.3|10702.1|6709
1588860000000|2020-05-07 14:00:00|10733.2|10732|10700.4|10699.2|10736.2|10735|10688.9|10687.7|6686
1588863600000|2020-05-07 15:00:00|10700.7|10699.5|10776.2|10774.2|10805.2|10803.2|10700.7|10699.5|11011
1588867200000|2020-05-07 16:00:00|10776.5|10774.5|10756.2|10754.2|10790.7|10788.7|10738|10736|3345
1588870800000|2020-05-07 17:00:00|10756.7|10754.7|10746.2|10744.2|10767|10765|10736.2|10734.2|1431
1588874400000|2020-05-07 18:00:00|10746|10744|10723|10721|10750.7|10748.7|10714|10712|1641
1588878000000|2020-05-07 19:00:00|10722.7|10720.7|10724.7|10722.7|10731.2|10729.2|10702.7|10700.7|2656
1588881600000|2020-05-07 20:00:00|10727|10722|10763.1|10758.1|10769.6|10764.6|10722|10717|28
1588885200000|2020-05-07 21:00:00|10763.3|10758.3|10758.1|10753.1|10764.3|10759.3|10757.5|10752.5|0
1588888800000|2020-05-07 22:00:00|10759.8|10754.8|10785.1|10780.1|10786.4|10781.4|10752.7|10747.7|0
1588892400000|2020-05-07 23:00:00|10785.5|10780.5|10797.8|10792.8|10798.5|10793.5|10766.3|10761.3|0
1588896000000|2020-05-08 00:00:00|10798.6|10793.6|10862.5|10858.5|10869|10865|10793.4|10788.4|706
1588899600000|2020-05-08 01:00:00|10863.7|10859.7|10849.7|10845.7|10879|10875|10844.5|10840.5|408
1588903200000|2020-05-08 02:00:00|10850.5|10846.5|10886.2|10882.2|10891|10887|10846.2|10842.2|145
1588906800000|2020-05-08 03:00:00|10886|10882|10878|10874|10896|10892|10875.7|10871.7|104
1588910400000|2020-05-08 04:00:00|10877.7|10873.7|10880.7|10876.7|10885.7|10881.7|10874.2|10870.2|134
1588914000000|2020-05-08 05:00:00|10881|10877|10892.2|10888.2|10898.7|10894.7|10877.2|10873.2|510
1588917600000|2020-05-08 06:00:00|10891.2|10889.2|10879.5|10877.5|10913|10911|10865.5|10863.5|2816
1588921200000|2020-05-08 07:00:00|10879.1|10877.9|10853.3|10852.1|10901.8|10900.6|10853.3|10852.1|6605
1588924800000|2020-05-08 08:00:00|10850.8|10849.6|10855|10853.8|10861.3|10860.1|10818.3|10817.1|4674
1588928400000|2020-05-08 09:00:00|10854.5|10853.3|10852.5|10851.3|10862|10860.8|10825|10823.8|3280
1588932000000|2020-05-08 10:00:00|10852.8|10851.6|10872.3|10871.1|10885|10883.8|10845.5|10844.3|3136
1588935600000|2020-05-08 11:00:00|10871.3|10870.1|10877.5|10876.3|10892.8|10891.6|10860.3|10859.1|2713
1588939200000|2020-05-08 12:00:00|10877.7|10876.5|10889.7|10888.5|10921.5|10920.3|10856.5|10855.3|5421
1588942800000|2020-05-08 13:00:00|10890|10888.8|10893.2|10892|10906.5|10905.3|10861|10859.8|5156
1588946400000|2020-05-08 14:00:00|10893.5|10892.3|10881.4|10880.2|10918.9|10917.7|10872.2|10871|5266
1588950000000|2020-05-08 15:00:00|10881.7|10880.5|10905.6|10903.6|10923.6|10921.6|10872.9|10871.7|6385
1588953600000|2020-05-08 16:00:00|10905.8|10903.8|10907.8|10905.8|10912.1|10910.1|10895.1|10893.1|1287
1588957200000|2020-05-08 17:00:00|10908.1|10906.1|10884.1|10882.1|10909.6|10907.6|10874.6|10872.6|1117
1588960800000|2020-05-08 18:00:00|10883.8|10881.8|10903.8|10901.8|10905.3|10903.3|10877.6|10875.6|921
1588964400000|2020-05-08 19:00:00|10903.1|10901.1|10925.8|10923.8|10930.1|10928.1|10887.3|10885.3|2731
1588968000000|2020-05-08 20:00:00|10925.6|10920.6|10998.9|10993.9|11000.2|10995.2|10924.8|10919.8|27
1589148000000|2020-05-10 22:00:00|10944|10939|10964.6|10959.6|10972.2|10967.2|10935.3|10930.3|0
1589151600000|2020-05-10 23:00:00|10965.4|10960.4|11000.5|10995.5|11004.2|10999.2|10954|10949|0
1589155200000|2020-05-11 00:00:00|10999.7|10994.7|11000.8|10996.8|11004.8|10999.8|10967.1|10963.1|424
1589158800000|2020-05-11 01:00:00|11001.1|10997.1|11021.1|11017.1|11027.6|11023.6|10983.8|10979.8|215
1589162400000|2020-05-11 02:00:00|11023.1|11019.1|11007.8|11003.8|11024.6|11020.6|11002.6|10998.6|61
1589166000000|2020-05-11 03:00:00|11008.1|11004.1|11020.3|11016.3|11021.1|11017.1|11001.8|10997.8|51
1589169600000|2020-05-11 04:00:00|11020.8|11016.8|11018.1|11014.1|11037.1|11033.1|11009.1|11005.1|154
1589173200000|2020-05-11 05:00:00|11017.3|11013.3|10980.6|10976.6|11017.3|11013.3|10977.3|10973.3|489
1589176800000|2020-05-11 06:00:00|10979.6|10977.6|10974.1|10972.1|10981.3|10979.3|10944.3|10942.3|2473
1589180400000|2020-05-11 07:00:00|10973.7|10972.5|10943.9|10942.7|10986.7|10985.5|10927.4|10926.2|8345
1589184000000|2020-05-11 08:00:00|10944.2|10943|10881.4|10880.2|10949.2|10948|10857.9|10856.7|6783
1589187600000|2020-05-11 09:00:00|10881.7|10880.5|10867.2|10866|10884.2|10883|10846.4|10845.2|5227
1589191200000|2020-05-11 10:00:00|10866.9|10865.7|10842.7|10841.5|10870.2|10869|10809.2|10808|4570
1589194800000|2020-05-11 11:00:00|10842.9|10841.7|10775.5|10774.3|10848.9|10847.7|10771|10769.8|4078
1589198400000|2020-05-11 12:00:00|10775.8|10774.6|10753.5|10752.3|10792.3|10791.1|10740|10738.8|5795
1589202000000|2020-05-11 13:00:00|10753|10751.8|10791.5|10790.3|10820.8|10819.6|10748.8|10747.6|6490
1589205600000|2020-05-11 14:00:00|10791.3|10790.1|10791.1|10789.9|10829|10827.8|10784.6|10783.4|5501
1589209200000|2020-05-11 15:00:00|10793.1|10791.9|10843|10841|10845|10843|10786.1|10784.9|6557
1589212800000|2020-05-11 16:00:00|10843.3|10841.3|10878.3|10876.3|10882.8|10880.8|10827.5|10825.5|2966
1589216400000|2020-05-11 17:00:00|10878|10876|10880.8|10878.8|10904|10902|10874.8|10872.8|1840
1589220000000|2020-05-11 18:00:00|10881|10879|10884.8|10882.8|10888.3|10886.3|10862.3|10860.3|1527
1589223600000|2020-05-11 19:00:00|10884.5|10882.5|10878|10876|10896.3|10894.3|10874|10872|1964
1589227200000|2020-05-11 20:00:00|10877.8|10875.8|10868.7|10863.7|10886.5|10881.5|10854|10849|12
1589230800000|2020-05-11 21:00:00|10869.2|10864.2|10871.2|10866.2|10874.2|10869.2|10867.2|10862.2|0
1589234400000|2020-05-11 22:00:00|10871.8|10866.8|10881.8|10876.8|10899.5|10894.5|10870.6|10865.6|0
1589238000000|2020-05-11 23:00:00|10881.3|10876.3|10858.8|10853.8|10887.4|10882.4|10848.3|10843.3|0
1589241600000|2020-05-12 00:00:00|10859.6|10854.6|10777.8|10773.8|10865.5|10860.5|10769.3|10765.3|541
1589245200000|2020-05-12 01:00:00|10778|10774|10781.3|10777.3|10815.3|10811.3|10768.3|10764.3|181
1589248800000|2020-05-12 02:00:00|10781.5|10777.5|10777.5|10773.5|10793.3|10789.3|10766.8|10762.8|218
1589252400000|2020-05-12 03:00:00|10779|10775|10780.8|10776.8|10784.5|10780.5|10754.5|10750.5|296
1589256000000|2020-05-12 04:00:00|10781.8|10777.8|10814.5|10810.5|10818.3|10814.3|10775.5|10771.5|264
1589259600000|2020-05-12 05:00:00|10813.8|10809.8|10809|10805|10840.3|10836.3|10808.5|10804.5|469
1589263200000|2020-05-12 06:00:00|10808|10806|10775.5|10773.5|10817.3|10815.3|10764.8|10762.8|3515
1589266800000|2020-05-12 07:00:00|10775.1|10773.9|10832.3|10831.1|10854.4|10853.2|10772.9|10771.7|8720
1589270400000|2020-05-12 08:00:00|10832.5|10831.3|10832.5|10831.3|10848|10846.8|10806.8|10805.6|4589
1589274000000|2020-05-12 09:00:00|10832.8|10831.6|10828.5|10827.3|10839.8|10838.6|10796.8|10795.6|4050
1589277600000|2020-05-12 10:00:00|10828.3|10827.1|10863.3|10862.1|10881.8|10880.6|10816|10814.8|4313
1589281200000|2020-05-12 11:00:00|10863|10861.8|10875|10873.8|10887.8|10886.6|10855.5|10854.3|3070
1589284800000|2020-05-12 12:00:00|10875.3|10874.1|10861.3|10860.1|10880.8|10879.6|10833.3|10832.1|3964
1589288400000|2020-05-12 13:00:00|10861.8|10860.6|10820.8|10819.6|10872.8|10871.6|10790.8|10789.6|6461
1589292000000|2020-05-12 14:00:00|10821|10819.8|10844.9|10843.7|10857.9|10856.7|10813|10811.8|7082
1589295600000|2020-05-12 15:00:00|10845.1|10843.9|10834|10832|10854.9|10853.7|10812|10810|6642
1589299200000|2020-05-12 16:00:00|10834.3|10832.3|10824.8|10822.8|10837.8|10835.8|10815.3|10813.3|1945
1589302800000|2020-05-12 17:00:00|10824|10822|10785.8|10783.8|10825.3|10823.3|10764|10762|2661
1589306400000|2020-05-12 18:00:00|10786|10784|10771.3|10769.3|10793.5|10791.5|10749.5|10747.5|1896
1589310000000|2020-05-12 19:00:00|10771|10769|10673.5|10671.5|10778.3|10776.3|10673.5|10671.5|3810
1589313600000|2020-05-12 20:00:00|10672.7|10667.7|10598.1|10593.1|10675.2|10670.2|10593.6|10588.6|17
1589317200000|2020-05-12 21:00:00|10598.2|10593.2|10608.6|10603.6|10622.6|10617.6|10583.6|10578.6|0
1589320800000|2020-05-12 22:00:00|10604.2|10599.2|10611.1|10606.1|10639.3|10634.3|10582.7|10577.7|0
1589324400000|2020-05-12 23:00:00|10612|10607|10578.7|10573.7|10623|10618|10561.8|10556.8|0
1589328000000|2020-05-13 00:00:00|10579.5|10574.5|10618.5|10614.5|10636.3|10632.3|10567.1|10562.1|608
1589331600000|2020-05-13 01:00:00|10618.8|10614.8|10611.8|10607.8|10636.5|10632.5|10592|10588|423
1589335200000|2020-05-13 02:00:00|10611.5|10607.5|10650.3|10646.3|10661.8|10657.8|10609|10605|401
1589338800000|2020-05-13 03:00:00|10650|10646|10675.3|10671.3|10679.5|10675.5|10644|10640|330
1589342400000|2020-05-13 04:00:00|10675.5|10671.5|10686.5|10682.5|10688|10684|10664|10660|221
1589346000000|2020-05-13 05:00:00|10686.8|10682.8|10671.8|10667.8|10695|10691|10647.5|10643.5|1125
1589349600000|2020-05-13 06:00:00|10670.8|10668.8|10696.8|10694.8|10707.5|10705.5|10664|10662|3462
1589353200000|2020-05-13 07:00:00|10696.4|10695.2|10605.7|10604.5|10698.6|10697.4|10580.4|10579.2|13198
1589356800000|2020-05-13 08:00:00|10605.4|10604.2|10623.9|10622.7|10667.4|10666.2|10593.7|10592.5|6625
1589360400000|2020-05-13 09:00:00|10623.7|10622.5|10669.9|10668.7|10679.2|10678|10615.7|10614.5|5764
1589364000000|2020-05-13 10:00:00|10669.2|10668|10668.4|10667.2|10700.4|10699.2|10653.7|10652.5|4291
1589367600000|2020-05-13 11:00:00|10669.7|10668.5|10684.2|10683|10689.9|10688.7|10646.2|10645|3292
1589371200000|2020-05-13 12:00:00|10683.7|10682.5|10672.9|10671.7|10694.4|10693.2|10658.9|10657.7|4460
1589374800000|2020-05-13 13:00:00|10672.7|10671.5|10614.4|10613.2|10672.7|10671.5|10586.7|10585.5|10155
1589378400000|2020-05-13 14:00:00|10613.9|10612.7|10595.6|10594.4|10647.3|10646.1|10593.6|10592.4|8360
1589382000000|2020-05-13 15:00:00|10595.8|10594.6|10485.5|10483.5|10619.1|10617.9|10460.2|10458.2|17381
1589385600000|2020-05-13 16:00:00|10485.7|10483.7|10489.5|10487.5|10500|10498|10439.2|10437.2|7739
1589389200000|2020-05-13 17:00:00|10489|10487|10479|10477|10505.7|10503.7|10451|10449|3037
1589392800000|2020-05-13 18:00:00|10479.2|10477.2|10454|10452|10497.7|10495.7|10453.2|10451.2|2604
1589396400000|2020-05-13 19:00:00|10453.5|10451.5|10518.7|10516.7|10522.5|10520.5|10436|10434|4221
1589400000000|2020-05-13 20:00:00|10518.2|10513.2|10535.1|10530.1|10539.4|10534.4|10506.1|10501.1|12
1589403600000|2020-05-13 21:00:00|10534.7|10529.7|10542.9|10537.9|10543.3|10538.3|10530.3|10525.3|0
1589407200000|2020-05-13 22:00:00|10550.3|10545.3|10544.4|10539.4|10558.4|10553.4|10525.3|10520.3|0
1589410800000|2020-05-13 23:00:00|10545.2|10540.2|10524.8|10519.8|10555.3|10550.3|10520.7|10515.7|0
1589414400000|2020-05-14 00:00:00|10524.4|10519.4|10497.2|10493.2|10524.4|10519.4|10465.5|10461.5|472
1589418000000|2020-05-14 01:00:00|10497|10493|10468.7|10464.7|10515.5|10511.5|10461.2|10457.2|340
1589421600000|2020-05-14 02:00:00|10468|10464|10491.2|10487.2|10491.7|10487.7|10442.2|10438.2|219
1589425200000|2020-05-14 03:00:00|10491.5|10487.5|10483.7|10479.7|10499|10495|10471.5|10467.5|132
1589428800000|2020-05-14 04:00:00|10484.5|10480.5|10457|10453|10503|10499|10456.2|10452.2|210
1589432400000|2020-05-14 05:00:00|10456.7|10452.7|10449.7|10445.7|10474.5|10470.5|10448.2|10444.2|589
1589436000000|2020-05-14 06:00:00|10448.7|10446.7|10414.7|10412.7|10463.5|10461.5|10390.2|10388.2|4828
1589439600000|2020-05-14 07:00:00|10414.3|10413.1|10409.1|10407.9|10474.8|10473.6|10384.1|10382.9|12590
1589443200000|2020-05-14 08:00:00|10409.8|10408.6|10367.1|10365.9|10411.1|10409.9|10335.3|10334.1|11450
1589446800000|2020-05-14 09:00:00|10365.6|10364.4|10389.9|10388.7|10396.4|10395.2|10357.1|10355.9|5842
1589450400000|2020-05-14 10:00:00|10390.1|10388.9|10357.6|10356.4|10392.6|10391.4|10335.4|10334.2|5689
1589454000000|2020-05-14 11:00:00|10357.4|10356.2|10292.7|10291.5|10364.4|10363.2|10285.7|10284.5|7247
1589457600000|2020-05-14 12:00:00|10292.9|10291.7|10249.4|10248.2|10300.2|10299|10211.9|10210.7|11489
1589461200000|2020-05-14 13:00:00|10248.2|10247|10172.9|10171.7|10278.7|10277.5|10168.2|10167|11049
1589464800000|2020-05-14 14:00:00|10173.7|10172.5|10299.8|10298.6|10322.3|10321.1|10160.7|10159.5|13433
1589468400000|2020-05-14 15:00:00|10299.3|10298.1|10310|10308|10382.1|10380.9|10299.3|10298.1|17614
1589472000000|2020-05-14 16:00:00|10310.7|10308.7|10377|10375|10385.7|10383.7|10297|10295|4794
1589475600000|2020-05-14 17:00:00|10377.2|10375.2|10376.7|10374.7|10431.5|10429.5|10367|10365|3219
1589479200000|2020-05-14 18:00:00|10377|10375|10384.2|10382.2|10395|10393|10356|10354|2494
1589482800000|2020-05-14 19:00:00|10384.5|10382.5|10458.5|10456.5|10458.5|10456.5|10377|10375|3360
1589486400000|2020-05-14 20:00:00|10457.7|10452.7|10463.9|10458.9|10477.5|10472.5|10440.6|10435.6|14
1589490000000|2020-05-14 21:00:00|10463.6|10458.6|10461.6|10456.6|10465.9|10460.9|10457.2|10452.2|0
1589493600000|2020-05-14 22:00:00|10455.9|10450.9|10448.6|10443.6|10465.8|10460.8|10443.1|10438.1|0
1589497200000|2020-05-14 23:00:00|10449|10444|10477.5|10472.5|10480.3|10475.3|10445|10440|0
1589414400000|2020-05-14 00:00:00|10524.4|10519.4|10497.2|10493.2|10524.4|10519.4|10465.5|10461.5|472
1589418000000|2020-05-14 01:00:00|10497|10493|10468.7|10464.7|10515.5|10511.5|10461.2|10457.2|340
1589421600000|2020-05-14 02:00:00|10468|10464|10491.2|10487.2|10491.7|10487.7|10442.2|10438.2|219
1589425200000|2020-05-14 03:00:00|10491.5|10487.5|10483.7|10479.7|10499|10495|10471.5|10467.5|132
1589428800000|2020-05-14 04:00:00|10484.5|10480.5|10457|10453|10503|10499|10456.2|10452.2|210
1589432400000|2020-05-14 05:00:00|10456.7|10452.7|10449.7|10445.7|10474.5|10470.5|10448.2|10444.2|589
1589436000000|2020-05-14 06:00:00|10448.7|10446.7|10414.7|10412.7|10463.5|10461.5|10390.2|10388.2|4828
1589439600000|2020-05-14 07:00:00|10414.3|10413.1|10409.1|10407.9|10474.8|10473.6|10384.1|10382.9|12590
1589443200000|2020-05-14 08:00:00|10409.8|10408.6|10367.1|10365.9|10411.1|10409.9|10335.3|10334.1|11450
1589446800000|2020-05-14 09:00:00|10365.6|10364.4|10389.9|10388.7|10396.4|10395.2|10357.1|10355.9|5842
1589450400000|2020-05-14 10:00:00|10390.1|10388.9|10357.6|10356.4|10392.6|10391.4|10335.4|10334.2|5689
1589454000000|2020-05-14 11:00:00|10357.4|10356.2|10292.7|10291.5|10364.4|10363.2|10285.7|10284.5|7247
1589457600000|2020-05-14 12:00:00|10292.9|10291.7|10249.4|10248.2|10300.2|10299|10211.9|10210.7|11489
1589461200000|2020-05-14 13:00:00|10248.2|10247|10172.9|10171.7|10278.7|10277.5|10168.2|10167|11049
1589464800000|2020-05-14 14:00:00|10173.7|10172.5|10299.8|10298.6|10322.3|10321.1|10160.7|10159.5|13433
1589468400000|2020-05-14 15:00:00|10299.3|10298.1|10310|10308|10382.1|10380.9|10299.3|10298.1|17614
1589472000000|2020-05-14 16:00:00|10310.7|10308.7|10377|10375|10385.7|10383.7|10297|10295|4794
1589475600000|2020-05-14 17:00:00|10377.2|10375.2|10376.7|10374.7|10431.5|10429.5|10367|10365|3219
1589479200000|2020-05-14 18:00:00|10377|10375|10384.2|10382.2|10395|10393|10356|10354|2494
1589482800000|2020-05-14 19:00:00|10384.5|10382.5|10458.5|10456.5|10458.5|10456.5|10377|10375|3360
1589486400000|2020-05-14 20:00:00|10457.7|10452.7|10463.9|10458.9|10477.5|10472.5|10440.6|10435.6|14
1589490000000|2020-05-14 21:00:00|10463.6|10458.6|10461.6|10456.6|10465.9|10460.9|10457.2|10452.2|0
1589493600000|2020-05-14 22:00:00|10455.9|10450.9|10448.6|10443.6|10465.8|10460.8|10443.1|10438.1|0
1589497200000|2020-05-14 23:00:00|10449|10444|10477.5|10472.5|10480.3|10475.3|10445|10440|0
1589500800000|2020-05-15 00:00:00|10478.3|10473.3|10438.5|10434.5|10494.7|10490.7|10430.7|10426.7|388
1589504400000|2020-05-15 01:00:00|10438.7|10434.7|10412.5|10408.5|10446.7|10442.7|10395.5|10391.5|365
1589508000000|2020-05-15 02:00:00|10417|10413|10408.2|10404.2|10424|10420|10373.2|10369.2|304
1589511600000|2020-05-15 03:00:00|10408.7|10404.7|10429|10425|10431.7|10427.7|10387.5|10383.5|201
1589515200000|2020-05-15 04:00:00|10429.5|10425.5|10440|10436|10445.5|10441.5|10418.7|10414.7|245
1589518800000|2020-05-15 05:00:00|10438.7|10434.7|10432.7|10428.7|10459.7|10455.7|10428.7|10424.7|481
1589522400000|2020-05-15 06:00:00|10431.7|10429.7|10430.5|10428.5|10440.7|10438.7|10405.5|10403.5|2700
1589526000000|2020-05-15 07:00:00|10431|10429|10491.8|10490.6|10507.1|10505.9|10430.6|10429|10273
1589529600000|2020-05-15 08:00:00|10491.6|10490.4|10500.6|10499.4|10504.6|10503.4|10461.3|10460.1|5795
1589533200000|2020-05-15 09:00:00|10500.8|10499.6|10525.8|10524.6|10548.1|10546.9|10498.1|10496.9|7366
1589536800000|2020-05-15 10:00:00|10526.6|10525.4|10450.4|10449.2|10542.3|10541.1|10445.6|10444.4|6835
1589540400000|2020-05-15 11:00:00|10450.6|10449.4|10403.2|10402|10452.6|10451.4|10393.2|10392|10058
1589544000000|2020-05-15 12:00:00|10403.9|10402.7|10426.7|10425.5|10445.9|10444.7|10380.7|10379.5|7390
1589547600000|2020-05-15 13:00:00|10427.2|10426|10477.2|10476|10492.2|10491|10393.2|10392|7553
1589551200000|2020-05-15 14:00:00|10476.9|10475.7|10458|10456.8|10516|10514.8|10445.5|10444.3|7519
1589554800000|2020-05-15 15:00:00|10458.2|10457|10456.9|10454.9|10473.6|10471.6|10416.7|10415.5|8120
1589558400000|2020-05-15 16:00:00|10456.6|10454.6|10480.6|10478.6|10496.9|10494.9|10451.9|10449.9|2706
1589562000000|2020-05-15 17:00:00|10480.4|10478.4|10491.9|10489.9|10500.1|10498.1|10471.4|10469.4|1716
1589565600000|2020-05-15 18:00:00|10491.6|10489.6|10484.1|10482.1|10514.1|10512.1|10481.1|10479.1|1750
1589569200000|2020-05-15 19:00:00|10483.9|10481.9|10530.9|10528.9|10538.6|10536.6|10476.6|10474.6|2624
1589572800000|2020-05-15 20:00:00|10537.7|10532.7|10513.3|10508.3|10539.3|10534.3|10490.9|10485.9|17
1589752800000|2020-05-17 22:00:00|10517.8|10512.8|10552.6|10547.6|10566.2|10561.2|10490|10485|0
1589756400000|2020-05-17 23:00:00|10553.4|10548.4|10555.7|10550.7|10575.2|10570.2|10549.8|10544.8|0
1589760000000|2020-05-18 00:00:00|10555.8|10550.8|10599.4|10595.4|10618.1|10614.1|10545.2|10540.2|427
1589763600000|2020-05-18 01:00:00|10599.6|10595.6|10614.4|10610.4|10618.1|10614.1|10595.1|10591.1|321
1589767200000|2020-05-18 02:00:00|10615.9|10611.9|10650.1|10646.1|10658.9|10654.9|10611.1|10607.1|283
1589770800000|2020-05-18 03:00:00|10650.4|10646.4|10656.6|10652.6|10667.1|10663.1|10648.4|10644.4|171
1589774400000|2020-05-18 04:00:00|10656.1|10652.1|10650.9|10646.9|10662.1|10658.1|10643.9|10639.9|251
1589778000000|2020-05-18 05:00:00|10651.1|10647.1|10619.4|10615.4|10652.6|10648.6|10619.1|10615.1|642
1589781600000|2020-05-18 06:00:00|10618.4|10616.4|10681.4|10679.4|10691.4|10689.4|10616.9|10614.9|3931
1589785200000|2020-05-18 07:00:00|10681|10679.8|10744.7|10743.5|10747|10745.8|10678.7|10677.5|10421
1589788800000|2020-05-18 08:00:00|10744|10742.8|10758.7|10757.5|10785.7|10784.5|10742.7|10741.5|7927
1589792400000|2020-05-18 09:00:00|10758.5|10757.3|10749.7|10748.5|10776.7|10775.5|10731.5|10730.3|4630
1589796000000|2020-05-18 10:00:00|10750|10748.8|10766.7|10765.5|10768.5|10767.3|10737.7|10736.5|2727
1589799600000|2020-05-18 11:00:00|10767.7|10766.5|10829.6|10828.4|10840.1|10838.9|10756.2|10755|6504
1589803200000|2020-05-18 12:00:00|10829.3|10828.1|10910.6|10909.4|10911.3|10910.1|10828.1|10826.9|8215
1589806800000|2020-05-18 13:00:00|10910.3|10909.1|10930.3|10929.1|10935.1|10933.9|10889.1|10887.9|7454
1589810400000|2020-05-18 14:00:00|10929.6|10928.4|10978.6|10977.4|10984.8|10983.6|10887.3|10886.1|9623
1589814000000|2020-05-18 15:00:00|10977.6|10976.4|11062.2|11060.2|11094.1|11092.9|10968.1|10966.9|19225
1589817600000|2020-05-18 16:00:00|11062|11060|11049|11047|11074.5|11072.5|11036.2|11034.2|3536
1589821200000|2020-05-18 17:00:00|11049.2|11047.2|11100.7|11098.7|11116.2|11114.2|11047|11045|3581
1589824800000|2020-05-18 18:00:00|11101|11099|11112.5|11110.5|11124.5|11122.5|11096.5|11094.5|1923
1589828400000|2020-05-18 19:00:00|11112.2|11110.2|11091|11089|11148|11146|11088|11086|3054
1589832000000|2020-05-18 20:00:00|11089.7|11084.7|11081.8|11076.8|11109|11104|11076.4|11071.4|20
1589835600000|2020-05-18 21:00:00|11082.2|11077.2|11087.8|11082.8|11089.8|11084.8|11082.2|11077.2|0
1589839200000|2020-05-18 22:00:00|11090.2|11085.2|11122.7|11117.7|11129.4|11124.4|11074.1|11069.1|0
1589842800000|2020-05-18 23:00:00|11122.8|11117.8|11116.6|11111.6|11124.7|11119.7|11100|11095|0
1589846400000|2020-05-19 00:00:00|11116.2|11111.2|11084.5|11080.5|11126.7|11122.7|11074.2|11070.2|614
1589850000000|2020-05-19 01:00:00|11084.7|11080.7|11055|11051|11087|11083|11052.5|11048.5|401
1589853600000|2020-05-19 02:00:00|11055.2|11051.2|11060.7|11056.7|11078.2|11074.2|11051|11047|167
1589857200000|2020-05-19 03:00:00|11061|11057|11058.7|11054.7|11065|11061|11030.5|11026.5|239
1589860800000|2020-05-19 04:00:00|11058.5|11054.5|11118.2|11114.2|11123.5|11119.5|11058.5|11054.5|334
1589864400000|2020-05-19 05:00:00|11119.5|11115.5|11106|11102|11122.7|11118.7|11099.7|11095.7|439
1589868000000|2020-05-19 06:00:00|11105|11103|11210|11208|11232.5|11230.5|11082.2|11080.2|6573
1589871600000|2020-05-19 07:00:00|11209.6|11208.4|11072.3|11071.1|11211.3|11210.1|11049.1|11047.9|18432
1589875200000|2020-05-19 08:00:00|11073.1|11071.9|11040|11038.8|11083.6|11082.4|10983.5|10982.3|10904
1589878800000|2020-05-19 09:00:00|11038.8|11037.6|11003.3|11002.1|11054.3|11053.1|10976.3|10975.1|6713
1589882400000|2020-05-19 10:00:00|11003.8|11002.6|10977.3|10976.1|11003.8|11002.6|10933.3|10932.1|6269
1589886000000|2020-05-19 11:00:00|10976.8|10975.6|11030.7|11029.5|11056.2|11055|10975.8|10974.6|5795
1589889600000|2020-05-19 12:00:00|11031|11029.8|11043.2|11042|11057.2|11056|11004.2|11003|4195
1589893200000|2020-05-19 13:00:00|11042.5|11041.3|11014|11012.8|11051.2|11050|10966|10964.8|6975
1589896800000|2020-05-19 14:00:00|11013|11011.8|11038.2|11037|11055.7|11054.5|10974.5|10973.3|8091
1589900400000|2020-05-19 15:00:00|11039|11037.8|11058.4|11056.4|11105.1|11103.1|11030|11028.8|10016
1589904000000|2020-05-19 16:00:00|11058.6|11056.6|11058.6|11056.6|11086.1|11084.1|11046.4|11044.4|2019
1589907600000|2020-05-19 17:00:00|11058.9|11056.9|11070.1|11068.1|11075.9|11073.9|11053.6|11051.6|1020
1589911200000|2020-05-19 18:00:00|11069.9|11067.9|11018.4|11016.4|11085.6|11083.6|11012.1|11010.1|1483
1589914800000|2020-05-19 19:00:00|11018.6|11016.6|10962.9|10960.9|11060.6|11058.6|10956.9|10954.9|3289
1589918400000|2020-05-19 20:00:00|10965.9|10965.9|10967.6|10962.6|10982.6|10977.6|10956.1|10951.1|19
1589922000000|2020-05-19 21:00:00|10967.4|10962.4|10959.5|10954.5|10969.2|10964.2|10953.7|10948.7|0
1589925600000|2020-05-19 22:00:00|10957.2|10952.2|10981|10976|10990.5|10985.5|10947.7|10942.7|0
1589929200000|2020-05-19 23:00:00|10980.2|10975.2|11004.1|10999.1|11013.5|11008.5|10980.2|10975.2|0
1589932800000|2020-05-20 00:00:00|11004.9|10999.9|11035.4|11031.4|11041.1|11037.1|10982.6|10978.6|378
1589936400000|2020-05-20 01:00:00|11035.6|11031.6|11082.6|11078.6|11084.1|11080.1|11031.1|11027.1|293
1589940000000|2020-05-20 02:00:00|11082.9|11078.9|11057.1|11053.1|11082.9|11078.9|11046.4|11042.4|166
1589943600000|2020-05-20 03:00:00|11057.4|11053.4|11066.1|11062.1|11074.6|11070.6|11036.6|11032.6|159
1589947200000|2020-05-20 04:00:00|11066.9|11062.9|11065.6|11061.6|11092.1|11088.1|11055.6|11051.6|196
1589950800000|2020-05-20 05:00:00|11065.9|11061.9|11050.9|11046.9|11073.4|11069.4|11043.1|11039.1|458
1589954400000|2020-05-20 06:00:00|11049.9|11047.9|11032.4|11030.4|11054.6|11052.6|11014.1|11012.1|2862
1589958000000|2020-05-20 07:00:00|11032|11030.8|10997.8|10996.6|11078|11076.8|10976.2|10975|10237
1589961600000|2020-05-20 08:00:00|10998.1|10996.9|11074.3|11073.1|11092.3|11091.1|10995.3|10994.1|6316
1589965200000|2020-05-20 09:00:00|11074.1|11072.9|11120.7|11119.5|11128.5|11127.3|11048.2|11047|5103
1589968800000|2020-05-20 10:00:00|11120.2|11119|11108.2|11107|11146.7|11145.5|11097|11095.8|5582
1589972400000|2020-05-20 11:00:00|11108|11106.8|11102.6|11101.4|11119.6|11118.4|11081|11079.8|3622
1589976000000|2020-05-20 12:00:00|11102.8|11101.6|11119.6|11118.4|11144.3|11143.1|11093.3|11092.1|4095
1589979600000|2020-05-20 13:00:00|11119.8|11118.6|11130.6|11129.4|11158.8|11157.6|11118.3|11117.1|6369
1589983200000|2020-05-20 14:00:00|11130.8|11129.6|11195.8|11194.6|11219.1|11217.9|11124.1|11122.9|8762
1589986800000|2020-05-20 15:00:00|11196.8|11195.6|11221.5|11219.5|11251|11249.1|11190.8|11189.6|9405
1589990400000|2020-05-20 16:00:00|11222.2|11220.2|11200|11198|11229|11227|11175.5|11173.5|3162
1589994000000|2020-05-20 17:00:00|11200.5|11198.5|11179.5|11177.5|11203|11201|11172|11170|1339
1589997600000|2020-05-20 18:00:00|11179.2|11177.2|11212|11210|11215.5|11213.5|11169.5|11167.5|1470
1590001200000|2020-05-20 19:00:00|11212.2|11210.2|11214.5|11212.5|11217.7|11215.7|11186.2|11184.2|1757
1590004800000|2020-05-20 20:00:00|11217.1|11212.1|11228.7|11223.7|11233.9|11228.9|11217.1|11212.1|18
1590008400000|2020-05-20 21:00:00|11227.9|11222.9|11231.5|11226.5|11233.7|11228.7|11226.5|11221.5|0
1590012000000|2020-05-20 22:00:00|11235.3|11230.3|11217.4|11212.4|11238.4|11233.4|11215.7|11210.7|0
1590015600000|2020-05-20 23:00:00|11217.9|11212.9|11208|11203|11221.2|11216.2|11207.9|11202.9|0
1590019200000|2020-05-21 00:00:00|11208.8|11203.8|11198.2|11194.2|11208.8|11203.8|11182|11178|282
1590022800000|2020-05-21 01:00:00|11198|11194|11159.5|11155.5|11198|11194|11158.2|11154.2|201
1590026400000|2020-05-21 02:00:00|11159.2|11155.2|11157.7|11153.7|11166|11162|11132.7|11128.7|262
1590030000000|2020-05-21 03:00:00|11156.7|11152.7|11155.7|11151.7|11169.5|11165.5|11143.5|11139.5|111
1590033600000|2020-05-21 04:00:00|11155.5|11151.5|11164.7|11160.7|11167.7|11163.7|11140.7|11136.7|85
1590037200000|2020-05-21 05:00:00|11164.2|11160.2|11143.5|11139.5|11179.2|11175.2|11140.2|11136.2|368
1590040800000|2020-05-21 06:00:00|11142.5|11140.5|11129.2|11127.2|11153.5|11151.5|11127|11125|1871
1590044400000|2020-05-21 07:00:00|11128.8|11127.6|11095.9|11094.7|11142.6|11141.4|11072.6|11071.4|9003
1590048000000|2020-05-21 08:00:00|11095.6|11094.4|11099.9|11098.7|11118.4|11117.2|11048.9|11047.7|5755
1590051600000|2020-05-21 09:00:00|11100.1|11098.9|11076.6|11075.4|11125.6|11124.4|11065.9|11064.7|4800
1590055200000|2020-05-21 10:00:00|11076.9|11075.7|11071.4|11070.2|11084.9|11083.7|11044.6|11043.4|3912
1590058800000|2020-05-21 11:00:00|11071.1|11069.9|11086.1|11084.9|11106.4|11105.2|11066.9|11065.7|3142
1590062400000|2020-05-21 12:00:00|11086.6|11085.4|11117.4|11116.2|11151.1|11149.9|11078.1|11076.9|3899
1590066000000|2020-05-21 13:00:00|11117.1|11115.9|11164.6|11163.4|11191.8|11190.6|11111.4|11110.2|6240
1590069600000|2020-05-21 14:00:00|11164.3|11163.1|11126.7|11125.5|11197.5|11196.3|11100.2|11099|6896
1590073200000|2020-05-21 15:00:00|11125.5|11124.3|11077.4|11075.4|11125.5|11124.3|11036|11034.8|9783
1590076800000|2020-05-21 16:00:00|11077.6|11075.6|11078.9|11076.9|11115.9|11113.9|11070.9|11068.9|2655
1590080400000|2020-05-21 17:00:00|11079.4|11077.4|11090.6|11088.6|11107.6|11105.6|11073.9|11071.9|1813
1590084000000|2020-05-21 18:00:00|11090.9|11088.9|11078.1|11076.1|11104.9|11102.9|11068.9|11066.9|1342
1590087600000|2020-05-21 19:00:00|11077.9|11075.9|11078.9|11076.9|11103.9|11101.9|11065.9|11063.9|1598
1590091200000|2020-05-21 20:00:00|11079.1|11077.1|11057.5|11052.5|11084.7|11079.7|11052.6|11047.6|9
1590094800000|2020-05-21 21:00:00|11057.8|11052.8|11061.4|11056.4|11063.5|11058.5|11057.7|11052.7|0
1590098400000|2020-05-21 22:00:00|11060.7|11055.7|11085.6|11080.6|11093.2|11088.2|11049.5|11044.5|0
1590102000000|2020-05-21 23:00:00|11085.2|11080.2|11101.5|11096.5|11103.2|11098.2|11084.6|11079.6|0
1590105600000|2020-05-22 00:00:00|11102.3|11097.3|11102.9|11098.9|11134.4|11130.4|11088.8|11083.8|233
1590109200000|2020-05-22 01:00:00|11102.6|11098.6|11061.1|11057.1|11111.6|11107.6|11034.6|11030.6|382
1590112800000|2020-05-22 02:00:00|11060.9|11056.9|11005.6|11001.6|11060.9|11056.9|11001.6|10997.6|258
1590116400000|2020-05-22 03:00:00|11005.9|11001.9|10968.1|10964.1|11012.6|11008.6|10956.9|10952.9|290
1590120000000|2020-05-22 04:00:00|10968.4|10964.4|10966.6|10962.6|10992.4|10988.4|10961.1|10957.1|281
1590123600000|2020-05-22 05:00:00|10966.4|10962.4|10907.4|10903.4|10967.4|10963.4|10885.1|10881.1|1528
1590127200000|2020-05-22 06:00:00|10906.4|10904.4|10891.4|10889.4|10940.9|10938.9|10870.4|10868.4|4098
1590130800000|2020-05-22 07:00:00|10891|10889.8|10907.6|10906.4|10943.9|10942.7|10865.7|10864.5|10083
1590134400000|2020-05-22 08:00:00|10907.9|10906.7|11001.6|11000.4|11004.9|11003.7|10894.1|10892.9|6844
1590138000000|2020-05-22 09:00:00|11001.1|10999.9|10976.6|10975.4|11009.1|11007.9|10970.6|10969.4|4164
1590141600000|2020-05-22 10:00:00|10977.4|10976.2|11021.4|11020.2|11039.1|11037.9|10977.4|10976.2|3767
1590145200000|2020-05-22 11:00:00|11022.4|11021.2|11078.7|11077.5|11078.7|11077.5|11012.9|11011.7|4016
1590148800000|2020-05-22 12:00:00|11078.2|11077|11114.2|11113|11122.2|11121|11071.2|11070|6224
1590152400000|2020-05-22 13:00:00|11113.7|11112.5|11112.2|11111|11140.9|11139.7|11063.7|11062.5|6079
1590156000000|2020-05-22 14:00:00|11113.2|11112|11074|11072.8|11117.7|11116.5|11050.5|11049.3|6553
1590159600000|2020-05-22 15:00:00|11073.7|11072.5|11083.9|11081.9|11094.1|11092.8|11053.7|11052.5|6122
1590163200000|2020-05-22 16:00:00|11084.6|11082.6|11098.4|11096.4|11103.4|11101.4|11071.6|11069.6|1675
1590166800000|2020-05-22 17:00:00|11098.6|11096.6|11106.4|11104.4|11110.9|11108.9|11093.9|11091.9|971
1590170400000|2020-05-22 18:00:00|11106.6|11104.6|11117.1|11115.1|11128.6|11126.6|11106.1|11104.1|1062
1590174000000|2020-05-22 19:00:00|11116.9|11114.9|11128.9|11126.9|11130.4|11128.4|11096.6|11094.6|1693
1590177600000|2020-05-22 20:00:00|11127.7|11122.7|11155.5|11150.5|11156.4|11151.4|11126|11121|7
1590357600000|2020-05-24 22:00:00|11144.1|11139.1|11189.3|11184.3|11196.3|11191.3|11133.2|11128.2|0
1590361200000|2020-05-24 23:00:00|11188.4|11183.4|11186.1|11181.1|11192.7|11187.7|11170.8|11165.8|0
1590364800000|2020-05-25 00:00:00|11187|11182|11157.6|11153.6|11193.6|11189.6|11151.6|11147.6|255
1590368400000|2020-05-25 01:00:00|11157.4|11153.4|11161.4|11157.4|11164.4|11160.4|11118.9|11114.9|280
1590372000000|2020-05-25 02:00:00|11161.6|11157.6|11136.4|11132.4|11165.6|11161.6|11127.4|11123.4|121
1590375600000|2020-05-25 03:00:00|11136.6|11132.6|11147.6|11143.6|11154.4|11150.4|11135.6|11131.6|102
1590379200000|2020-05-25 04:00:00|11148.4|11144.4|11159.4|11155.4|11169.4|11165.4|11147.6|11143.6|160
1590382800000|2020-05-25 05:00:00|11159.1|11155.1|11185.9|11181.9|11193.4|11189.4|11158.9|11154.9|561
1590386400000|2020-05-25 06:00:00|11184.9|11182.9|11212.4|11210.4|11227.1|11225.1|11179.6|11177.6|2722
1590390000000|2020-05-25 07:00:00|11212|11210.8|11174.3|11173.1|11212.2|11211|11115.5|11114.3|7980
1590393600000|2020-05-25 08:00:00|11174.5|11173.3|11274.8|11273.6|11303.3|11302.1|11149.3|11148.1|8025
1590397200000|2020-05-25 09:00:00|11274.3|11273.1|11292.3|11291.1|11300|11298.8|11242.8|11241.6|4299
1590400800000|2020-05-25 10:00:00|11292.5|11291.3|11294.8|11293.6|11303.5|11302.3|11256.5|11255.3|3055
1590404400000|2020-05-25 11:00:00|11295|11293.8|11317.5|11316.3|11332.3|11331.1|11280.8|11279.6|4200
1590408000000|2020-05-25 12:00:00|11317.8|11316.6|11352.1|11350.9|11378.6|11377.4|11310.3|11309.1|5147
1590411600000|2020-05-25 13:00:00|11351.9|11350.7|11352.1|11350.9|11361.6|11360.4|11330.4|11329.2|3195
1590415200000|2020-05-25 14:00:00|11352.9|11351.7|11349.5|11348.3|11371|11369.8|11341.4|11340.2|2987
1590418800000|2020-05-25 15:00:00|11349.8|11348.6|11379.9|11377.9|11397.2|11395.2|11337.3|11336.1|5858
1590422400000|2020-05-25 16:00:00|11379.7|11377.7|11376.7|11374.7|11381.4|11379.4|11365.7|11363.7|1211
1590426000000|2020-05-25 17:00:00|11376.2|11374.2|11378.4|11376.4|11379.7|11377.7|11374.9|11372.9|267
1590429600000|2020-05-25 18:00:00|11378.7|11376.7|11385.9|11383.9|11386.9|11384.9|11375.4|11373.4|202
1590433200000|2020-05-25 19:00:00|11386.2|11384.2|11396.7|11394.7|11401.7|11399.7|11385.4|11383.4|763
1590436800000|2020-05-25 20:00:00|11397.7|11392.7|11397.6|11392.6|11399.1|11394.1|11397.6|11392.6|7
1590440400000|2020-05-25 21:00:00|11397.8|11392.8|11390|11385|11397.8|11392.8|11390|11385|0
1590444000000|2020-05-25 22:00:00|11387.9|11382.9|11375|11370|11390.5|11385.5|11365.4|11360.4|0
1590447600000|2020-05-25 23:00:00|11375.4|11370.4|11368.7|11363.7|11378|11373|11361|11356|0
1590451200000|2020-05-26 00:00:00|11368.3|11363.3|11381.7|11377.7|11402.2|11398.2|11354.7|11350.7|394
1590454800000|2020-05-26 01:00:00|11381.9|11377.9|11457.7|11453.7|11462.7|11458.7|11375.9|11371.9|818
1590458400000|2020-05-26 02:00:00|11457.9|11453.9|11449.9|11445.9|11463.9|11459.9|11442.4|11438.4|224
1590462000000|2020-05-26 03:00:00|11450.4|11446.4|11493.4|11489.4|11495.7|11491.7|11450.4|11446.4|409
1590465600000|2020-05-26 04:00:00|11493.2|11489.2|11501.9|11497.9|11533.2|11529.2|11486.9|11482.9|918
1590469200000|2020-05-26 05:00:00|11501.4|11497.4|11495.9|11491.9|11512.2|11508.2|11477.9|11473.9|1318
1590472800000|2020-05-26 06:00:00|11494.9|11492.9|11526.2|11524.2|11539.9|11537.9|11480.2|11478.2|4671
1590476400000|2020-05-26 07:00:00|11525.8|11524.6|11460.2|11459|11532.8|11531.6|11429.4|11428.2|13600
1590480000000|2020-05-26 08:00:00|11459.4|11458.2|11481.4|11480.2|11504.9|11503.7|11450.9|11449.7|6957
1590483600000|2020-05-26 09:00:00|11481.7|11480.5|11468.9|11467.7|11500.2|11499|11458.4|11457.2|5299
1590487200000|2020-05-26 10:00:00|11469.2|11468|11466.2|11465|11489.2|11488|11435.9|11434.7|5201
1590490800000|2020-05-26 11:00:00|11465.9|11464.7|11463|11461.8|11481|11479.8|11443.7|11442.5|3886
1590494400000|2020-05-26 12:00:00|11463.5|11462.3|11494|11492.8|11496.7|11495.5|11438.2|11437|4831
1590498000000|2020-05-26 13:00:00|11494.2|11493|11488|11486.8|11527.2|11526|11481.2|11480|6954
1590501600000|2020-05-26 14:00:00|11488.2|11487|11531.8|11530.6|11540|11538.8|11480.5|11479.3|6850
1590505200000|2020-05-26 15:00:00|11531.5|11530.3|11503.7|11501.7|11547|11545.8|11488.5|11487.3|9949
1590508800000|2020-05-26 16:00:00|11503.4|11501.4|11521.2|11519.2|11522.9|11520.9|11490.9|11488.9|1830
1590512400000|2020-05-26 17:00:00|11521.4|11519.4|11522.7|11520.7|11533.4|11531.4|11515.2|11513.2|1029
1590516000000|2020-05-26 18:00:00|11522.9|11520.9|11520.4|11518.4|11532.2|11530.2|11507.7|11505.7|993
1590519600000|2020-05-26 19:00:00|11520.2|11518.2|11458.4|11456.4|11526.7|11524.7|11452.9|11450.9|3133
1590523200000|2020-05-26 20:00:00|11460.9|11455.9|11480.6|11475.6|11489.8|11484.8|11460.9|11455.9|9
1590526800000|2020-05-26 21:00:00|11480.8|11475.8|11477.3|11472.3|11480.8|11475.8|11471.7|11466.7|0
1590530400000|2020-05-26 22:00:00|11480.1|11475.1|11477.1|11472.1|11481.1|11476.1|11460.5|11455.5|0
1590534000000|2020-05-26 23:00:00|11477.5|11472.5|11468|11463|11479.9|11474.9|11460|11455|0
1590537600000|2020-05-27 00:00:00|11468.9|11463.9|11498.2|11494.2|11499.7|11495.7|11435.4|11431.4|441
1590541200000|2020-05-27 01:00:00|11498.4|11494.4|11513.9|11509.9|11541.7|11537.7|11498.4|11494.4|452
1590544800000|2020-05-27 02:00:00|11513.7|11509.7|11546.9|11542.9|11549.2|11545.2|11484.9|11480.9|395
1590548400000|2020-05-27 03:00:00|11547.2|11543.2|11561.7|11557.7|11571.9|11567.9|11541.2|11537.2|416
1590552000000|2020-05-27 04:00:00|11561.4|11557.4|11583.2|11579.2|11603.2|11599.2|11561.2|11557.2|461
1590555600000|2020-05-27 05:00:00|11582.7|11578.7|11570.2|11566.2|11593.7|11589.7|11566.7|11562.7|882
1590559200000|2020-05-27 06:00:00|11569.2|11567.2|11545.9|11543.9|11584.9|11582.9|11540.9|11538.9|3101
1590562800000|2020-05-27 07:00:00|11545.5|11544.3|11588|11586.8|11609|11607.8|11514.5|11513.3|12603
1590566400000|2020-05-27 08:00:00|11588.5|11587.3|11644.3|11643.1|11669.8|11668.6|11575.3|11574.1|9601
1590570000000|2020-05-27 09:00:00|11644.5|11643.3|11714.5|11713.3|11729.8|11728.6|11632.8|11631.6|11485
1590573600000|2020-05-27 10:00:00|11714.3|11713.1|11721.8|11720.6|11727.3|11726.1|11685.8|11684.6|6028
1590577200000|2020-05-27 11:00:00|11722|11720.8|11731.8|11730.6|11745.8|11744.6|11700.8|11699.6|5908
1590580800000|2020-05-27 12:00:00|11732.3|11731.1|11699|11697.8|11750.3|11749.1|11697.8|11696.6|6873
1590584400000|2020-05-27 13:00:00|11698.8|11697.6|11632.8|11631.6|11723.8|11722.6|11613.8|11612.6|10274
1590588000000|2020-05-27 14:00:00|11633.3|11632.1|11612.3|11611.1|11680|11678.8|11574.8|11573.6|13548
1590591600000|2020-05-27 15:00:00|11615.3|11614.1|11658.7|11656.7|11666.4|11664.4|11589.8|11588.6|13727
1590595200000|2020-05-27 16:00:00|11658.9|11656.9|11674.4|11672.4|11687.7|11685.7|11650.9|11648.9|3380
1590598800000|2020-05-27 17:00:00|11674.2|11672.2|11673.2|11671.2|11683.2|11681.2|11631.7|11629.7|2093
1590602400000|2020-05-27 18:00:00|11673.4|11671.4|11707.4|11705.4|11709.4|11707.4|11673.4|11671.4|1578
1590606000000|2020-05-27 19:00:00|11707.2|11705.2|11722.2|11720.2|11735.9|11733.9|11696.2|11694.2|2820
1590609600000|2020-05-27 20:00:00|11726.6|11721.6|11744.9|11739.9|11751.6|11746.6|11711.1|11706.1|11
1590613200000|2020-05-27 21:00:00|11744.7|11739.7|11735.8|11730.8|11746.9|11741.9|11734|11729|0
1590616800000|2020-05-27 22:00:00|11736.9|11731.9|11741.8|11736.8|11748.8|11743.8|11718.3|11713.3|0
1590620400000|2020-05-27 23:00:00|11742.7|11737.7|11759.8|11754.8|11760.7|11755.7|11726.4|11721.4|0
1590624000000|2020-05-28 00:00:00|11759|11754|11795.9|11791.9|11801.2|11797.2|11743.9|11739.9|621
1590627600000|2020-05-28 01:00:00|11795.7|11791.7|11823.2|11819.2|11837.7|11833.7|11784.2|11780.2|634
1590631200000|2020-05-28 02:00:00|11822.9|11818.9|11805.7|11801.7|11838.9|11834.9|11802.4|11798.4|363
1590634800000|2020-05-28 03:00:00|11807.4|11803.4|11727.2|11723.2|11813.4|11809.4|11711.7|11707.7|670
1590638400000|2020-05-28 04:00:00|11727.4|11723.4|11770.4|11766.4|11785.7|11781.7|11716.2|11712.2|624
1590642000000|2020-05-28 05:00:00|11770.2|11766.2|11816.2|11812.2|11821.7|11817.7|11748.2|11744.2|937
1590645600000|2020-05-28 06:00:00|11815.2|11813.2|11765.2|11763.2|11827.4|11825.4|11758.2|11756.2|4374
1590649200000|2020-05-28 07:00:00|11764.8|11763.6|11759.5|11758.3|11781|11779.8|11687.3|11686.1|12678
1590652800000|2020-05-28 08:00:00|11760.3|11759.1|11729.6|11728.4|11793.8|11792.6|11712|11710.8|8132
1590656400000|2020-05-28 09:00:00|11729.3|11728.1|11678.1|11676.9|11764.1|11762.9|11665.8|11664.6|6253
1590660000000|2020-05-28 10:00:00|11677.8|11676.6|11720.1|11718.9|11727.8|11726.6|11653.1|11651.9|5458
1590663600000|2020-05-28 11:00:00|11721.6|11720.4|11714.2|11713|11736.1|11734.9|11703.1|11701.9|3882
1590667200000|2020-05-28 12:00:00|11714.4|11713.2|11745.7|11744.5|11754.7|11753.5|11701.4|11700.2|4302
1590670800000|2020-05-28 13:00:00|11745.2|11744|11746.7|11745.5|11775.4|11774.2|11713.7|11712.5|8260
1590674400000|2020-05-28 14:00:00|11746.4|11745.2|11776.3|11775.1|11815.3|11814.1|11731.8|11730.6|9267
1590678000000|2020-05-28 15:00:00|11776.5|11775.3|11782.7|11780.7|11813.4|11812.1|11767.9|11765.9|9522
1590681600000|2020-05-28 16:00:00|11782.9|11780.9|11800.4|11798.4|11806.7|11804.7|11767.9|11765.9|3228
1590685200000|2020-05-28 17:00:00|11800.7|11798.7|11798.7|11796.7|11810.4|11808.4|11788.2|11786.2|1403
1590688800000|2020-05-28 18:00:00|11798.9|11796.9|11780.2|11778.2|11803.4|11801.4|11760.2|11758.2|1364
1590692400000|2020-05-28 19:00:00|11779.7|11777.7|11672.7|11670.7|11796.4|11794.4|11671.4|11669.4|3596
1590696000000|2020-05-28 20:00:00|11674.6|11669.6|11720.3|11715.3|11731.2|11726.2|11674.6|11669.6|15
1590699600000|2020-05-28 21:00:00|11720.4|11715.4|11713.3|11708.3|11724.9|11719.9|11713.3|11708.3|0
1590703200000|2020-05-28 22:00:00|11716.1|11711.1|11699.4|11694.4|11728.9|11723.9|11685.6|11680.6|0
1590706800000|2020-05-28 23:00:00|11698.8|11693.8|11664.9|11659.9|11714.5|11709.5|11661.3|11656.3|0
1590710400000|2020-05-29 00:00:00|11666|11661|11617.9|11613.9|11681.1|11676.2|11608.9|11604.9|375
1590714000000|2020-05-29 01:00:00|11618.2|11614.2|11650.2|11646.2|11657.7|11653.7|11598.2|11594.2|279
1590717600000|2020-05-29 02:00:00|11650.4|11646.4|11668.4|11664.4|11675.9|11671.9|11635.4|11631.4|189
1590721200000|2020-05-29 03:00:00|11668.7|11664.7|11640.9|11636.9|11670.4|11666.4|11631.7|11627.7|200
1590724800000|2020-05-29 04:00:00|11641.2|11637.2|11668.2|11664.2|11669.4|11665.4|11618.9|11614.9|267
1590728400000|2020-05-29 05:00:00|11668.9|11664.9|11671.4|11667.4|11692.9|11688.9|11659.2|11655.2|694
1590732000000|2020-05-29 06:00:00|11670.4|11668.4|11658.2|11656.2|11707.2|11705.2|11641.7|11639.7|4388
1590735600000|2020-05-29 07:00:00|11659.2|11657.2|11608.7|11607.5|11675.3|11674.1|11587.3|11586.1|13372
1590739200000|2020-05-29 08:00:00|11608.4|11607.2|11594.6|11593.4|11623.9|11622.7|11574.1|11572.9|6768
1590742800000|2020-05-29 09:00:00|11594.4|11593.2|11651.6|11650.4|11657.9|11656.7|11580.4|11579.2|6647
1590746400000|2020-05-29 10:00:00|11650.9|11649.7|11669.6|11668.4|11695.9|11694.7|11644.9|11643.7|5761
1590750000000|2020-05-29 11:00:00|11670.6|11669.4|11687.4|11686.2|11698.4|11697.2|11651.6|11650.4|4919
1590753600000|2020-05-29 12:00:00|11687.1|11685.9|11676.4|11675.2|11731.4|11730.2|11670.6|11669.4|6296
1590757200000|2020-05-29 13:00:00|11675.4|11674.2|11640.1|11638.9|11685.1|11683.9|11636.4|11635.2|6674
1590760800000|2020-05-29 14:00:00|11640.9|11639.7|11607.3|11606.1|11654.4|11653.2|11592.5|11591.3|8407
1590764400000|2020-05-29 15:00:00|11607|11605.8|11592.2|11590.2|11636.3|11635.1|11580.2|11578.2|14242
1590768000000|2020-05-29 16:00:00|11592.4|11590.4|11605.9|11603.9|11626.2|11624.2|11517.2|11515.2|5398
1590771600000|2020-05-29 17:00:00|11605.7|11603.7|11567.7|11565.7|11611.2|11609.2|11560.9|11558.9|1901
1590775200000|2020-05-29 18:00:00|11567.9|11565.9|11640.7|11638.7|11641.7|11639.7|11530.7|11528.7|4866
1590778800000|2020-05-29 19:00:00|11641.9|11639.9|11675.9|11673.9|11687.7|11685.7|11638.4|11636.4|4283
1590782400000|2020-05-29 20:00:00|11660.8|11655.8|11733.9|11728.9|11738.8|11733.8|11660.8|11655.8|25
1590962400000|2020-05-31 22:00:00|11598.4|11593.4|11592.2|11587.2|11621.4|11616.4|11528.6|11523.6|0
1590966000000|2020-05-31 23:00:00|11592|11587|11615.2|11610.2|11618.3|11613.3|11566.9|11561.9|0
1590969600000|2020-06-01 00:00:00|11614.1|11609.1|11697.7|11693.7|11730.2|11726.2|11608.4|11603.4|450
1590973200000|2020-06-01 01:00:00|11698.2|11694.2|11764.9|11760.9|11765.7|11761.7|11679.4|11675.4|350
1590976800000|2020-06-01 02:00:00|11764.7|11760.7|11779.9|11775.9|11785.9|11781.9|11757.7|11753.7|218
1590980400000|2020-06-01 03:00:00|11782.2|11778.2|11741.9|11737.9|11790.2|11786.2|11733.7|11729.7|266
1590984000000|2020-06-01 04:00:00|11741.7|11737.7|11751.2|11747.2|11766.7|11762.7|11740.9|11736.9|119
1590987600000|2020-06-01 05:00:00|11750.7|11746.7|11752.7|11748.7|11763.7|11759.7|11734.7|11730.7|303
1590991200000|2020-06-01 06:00:00|11751.7|11749.7|11814.2|11812.2|11832.4|11830.4|11738.7|11736.7|2910
1590994800000|2020-06-01 07:00:00|11813.8|11812.6|11778.3|11777.1|11823.3|11822.1|11777|11775.8|5819
1590998400000|2020-06-01 08:00:00|11778.5|11777.3|11682.3|11681.1|11783|11781.8|11651.5|11650.3|8183
1591002000000|2020-06-01 09:00:00|11682|11680.8|11673.5|11672.3|11706.8|11705.6|11666.5|11665.3|2947
1591005600000|2020-06-01 10:00:00|11673.8|11672.6|11722|11720.8|11722|11720.8|11660.8|11659.6|2429
1591009200000|2020-06-01 11:00:00|11722.3|11721.1|11744.8|11743.6|11756|11754.8|11720.8|11719.6|2155
1591012800000|2020-06-01 12:00:00|11744.5|11743.3|11736.8|11735.6|11760.3|11759.1|11715|11713.8|2115
1591016400000|2020-06-01 13:00:00|11736.3|11735.1|11774.5|11773.3|11789.3|11788.1|11726.8|11725.6|3985
1591020000000|2020-06-01 14:00:00|11774.8|11773.6|11856.8|11855.6|11865.3|11864.1|11765|11763.8|6011
1591023600000|2020-06-01 15:00:00|11857|11855.8|11864.9|11862.9|11874.4|11872.4|11834.8|11833.6|5451
1591027200000|2020-06-01 16:00:00|11865.2|11863.2|11868.7|11866.7|11873.9|11871.9|11852.7|11850.7|1336
1591030800000|2020-06-01 17:00:00|11868.9|11866.9|11886.2|11884.2|11891.7|11889.7|11867.2|11865.2|1238
1591034400000|2020-06-01 18:00:00|11885.9|11883.9|11905.9|11903.9|11908.7|11906.7|11877.9|11875.9|1125
1591038000000|2020-06-01 19:00:00|11905.7|11903.7|11935.7|11933.7|11943.2|11941.2|11888.7|11886.7|2351
1591041600000|2020-06-01 20:00:00|11934.9|11932.9|11934.6|11929.6|11943.5|11938.5|11917.4|11912.4|13
1591045200000|2020-06-01 21:00:00|11933.3|11928.3|11927.2|11922.2|11936.8|11931.8|11926.1|11921.1|0
1591048800000|2020-06-01 22:00:00|11928.9|11923.9|11906.5|11901.5|11940.3|11935.3|11883.7|11878.7|0
1591052400000|2020-06-01 23:00:00|11905.4|11900.4|11877.7|11872.7|11906.5|11901.5|11862.2|11857.2|0
1591056000000|2020-06-02 00:00:00|11876.5|11871.5|11920.9|11916.9|11927.2|11923.2|11869.3|11864.3|333
1591059600000|2020-06-02 01:00:00|11921.2|11917.2|11902.2|11898.2|11928.2|11924.2|11895.9|11891.9|284
1591063200000|2020-06-02 02:00:00|11900.7|11896.7|11895.9|11891.9|11914.7|11910.7|11889.7|11885.7|194
1591066800000|2020-06-02 03:00:00|11896.2|11892.2|11925.4|11921.4|11930.7|11926.7|11896.2|11892.2|176
1591070400000|2020-06-02 04:00:00|11925.7|11921.7|11910.4|11906.4|11934.2|11930.2|11907.9|11903.9|311
1591074000000|2020-06-02 05:00:00|11909.4|11905.4|11928.7|11924.7|11942.2|11938.2|11909.4|11905.4|682
1591077600000|2020-06-02 06:00:00|11927.7|11925.7|11900.7|11898.7|11927.7|11925.7|11886.2|11884.2|3412
1591081200000|2020-06-02 07:00:00|11900.3|11899.1|11931.4|11930.2|11955.4|11954.2|11850.5|11849.3|13292
1591084800000|2020-06-02 08:00:00|11933.4|11932.2|11980.9|11979.7|12004.4|12003.2|11918.6|11917.4|9138
1591088400000|2020-06-02 09:00:00|11981.9|11980.7|11986.9|11985.7|12004.9|12003.7|11951.4|11950.2|6605
1591092000000|2020-06-02 10:00:00|11987.1|11985.9|12040.9|12039.7|12058.6|12057.4|11982.9|11981.7|7142
1591095600000|2020-06-02 11:00:00|12040.6|12039.4|12008.5|12007.3|12044.1|12042.9|12003|12001.8|3433
1591099200000|2020-06-02 12:00:00|12008.3|12007.1|11992.8|11991.6|12029.3|12028.1|11962.5|11961.3|5448
1591102800000|2020-06-02 13:00:00|11993|11991.8|12011.8|12010.6|12018|12016.8|11955|11953.8|6360
1591106400000|2020-06-02 14:00:00|12012|12010.8|12026.7|12025.5|12053.4|12052.2|11994.2|11993|9044
1591110000000|2020-06-02 15:00:00|12026.4|12025.2|12006.8|12004.8|12029.4|12028.2|11983.7|11981.8|11418
1591113600000|2020-06-02 16:00:00|12006.6|12004.6|12024.8|12022.8|12026.8|12024.8|12002.6|12000.6|2003
1591117200000|2020-06-02 17:00:00|12025.1|12023.1|12039.8|12037.8|12048.1|12046.1|12022.3|12020.3|1421
1591120800000|2020-06-02 18:00:00|12040.1|12038.1|12036.6|12034.6|12045.6|12043.6|12013.8|12011.8|1182
1591124400000|2020-06-02 19:00:00|12036.8|12034.8|12080.6|12078.6|12083.8|12081.8|12018.6|12016.6|2793
1591128000000|2020-06-02 20:00:00|12081.6|12076.6|12083|12078|12086.3|12081.3|12060.9|12055.9|17
1591131600000|2020-06-02 21:00:00|12083.2|12078.2|12088.6|12083.6|12091.4|12086.4|12082.8|12077.8|0
1591135200000|2020-06-02 22:00:00|12091.2|12086.2|12074.8|12069.8|12092.6|12087.6|12068.7|12063.7|0
1591138800000|2020-06-02 23:00:00|12073.7|12068.7|12127.3|12122.3|12128.5|12123.5|12073.7|12068.7|0
1591142400000|2020-06-03 00:00:00|12128.5|12123.5|12142.6|12138.6|12146.1|12142.1|12113.1|12108.1|530
1591146000000|2020-06-03 01:00:00|12142.3|12138.3|12144.8|12140.8|12169.6|12165.6|12133.6|12129.6|501
1591149600000|2020-06-03 02:00:00|12145.1|12141.1|12121.8|12117.8|12151.8|12147.8|12119.1|12115.1|196
1591153200000|2020-06-03 03:00:00|12122.1|12118.1|12142.3|12138.3|12166.1|12162.1|12119.6|12115.6|287
1591156800000|2020-06-03 04:00:00|12142.6|12138.6|12146.1|12142.1|12159.3|12155.3|12139.3|12135.3|394
1591160400000|2020-06-03 05:00:00|12145.8|12141.8|12161.1|12157.1|12166.6|12162.6|12123.8|12119.8|809
1591164000000|2020-06-03 06:00:00|12160.1|12158.1|12160.8|12158.8|12188.1|12186.1|12158.3|12156.3|3982
1591167600000|2020-06-03 07:00:00|12160.4|12159.2|12228.8|12227.6|12241.8|12240.6|12134.7|12133.5|13275
1591171200000|2020-06-03 08:00:00|12230|12228.8|12243.5|12242.3|12263|12261.8|12197|12195.8|8068
1591174800000|2020-06-03 09:00:00|12243.3|12242.1|12305.3|12304.1|12316|12314.8|12229.8|12228.6|8460
1591178400000|2020-06-03 10:00:00|12305.5|12304.3|12278.5|12277.3|12327.8|12326.6|12277.8|12276.6|6987
1591182000000|2020-06-03 11:00:00|12278.3|12277.1|12279|12277.8|12307.8|12306.6|12267|12265.8|6252
1591185600000|2020-06-03 12:00:00|12278.8|12277.6|12317.5|12316.3|12330.3|12329.1|12270.3|12269.1|5732
1591189200000|2020-06-03 13:00:00|12317.8|12316.6|12361.6|12360.4|12380|12378.8|12315|12313.8|10044
1591192800000|2020-06-03 14:00:00|12362.3|12361.1|12425.4|12424.2|12451.4|12450.2|12353.6|12352.4|12700
1591196400000|2020-06-03 15:00:00|12424.4|12423.2|12484|12482|12510.9|12509.7|12421.9|12420.7|19037
1591200000000|2020-06-03 16:00:00|12484.3|12482.3|12459|12457|12489.5|12487.5|12455|12453|3879
1591203600000|2020-06-03 17:00:00|12459.3|12457.3|12485.3|12483.3|12486.5|12484.5|12459.3|12457.3|2034
1591207200000|2020-06-03 18:00:00|12485|12483|12544.3|12542.3|12554.8|12552.8|12482.3|12480.3|2962
1591210800000|2020-06-03 19:00:00|12544|12542|12519.3|12517.3|12561.5|12559.5|12508.8|12506.8|3572
1591214400000|2020-06-03 20:00:00|12516.9|12511.9|12518.6|12513.6|12528.1|12523.1|12500.8|12495.8|26
1591218000000|2020-06-03 21:00:00|12518.8|12513.8|12523.6|12518.6|12525|12520|12518.8|12513.8|0
1591221600000|2020-06-03 22:00:00|12523.2|12518.2|12508.5|12503.5|12526.8|12521.8|12478.7|12473.7|0
1591225200000|2020-06-03 23:00:00|12507.9|12502.9|12545.6|12540.6|12566.5|12561.5|12507|12502|0
1591228800000|2020-06-04 00:00:00|12546.8|12541.8|12491|12487|12552.3|12547.3|12476.5|12472.5|629
1591232400000|2020-06-04 01:00:00|12492.3|12488.3|12463.5|12459.5|12504.5|12500.5|12460.5|12456.5|334
1591236000000|2020-06-04 02:00:00|12463.8|12459.8|12428.3|12424.3|12464.3|12460.3|12426.5|12422.5|443
1591239600000|2020-06-04 03:00:00|12428.5|12424.5|12465.3|12461.3|12467.3|12463.3|12426.5|12422.5|562
1591243200000|2020-06-04 04:00:00|12465.5|12461.5|12494.3|12490.3|12494.3|12490.3|12465.5|12461.5|427
1591246800000|2020-06-04 05:00:00|12494|12490|12469.5|12465.5|12514|12510|12460|12456|1136
1591250400000|2020-06-04 06:00:00|12468.5|12466.5|12390.3|12388.3|12481|12479|12390.3|12388.3|5506
1591254000000|2020-06-04 07:00:00|12389.9|12388.7|12458.4|12457.2|12460.4|12459.2|12386.1|12384.9|13524
1591257600000|2020-06-04 08:00:00|12461.6|12460.4|12417.1|12415.9|12485.1|12483.9|12413.9|12412.7|8076
1591261200000|2020-06-04 09:00:00|12417.4|12416.2|12375.1|12373.9|12425.9|12424.7|12365.1|12363.9|6520
1591264800000|2020-06-04 10:00:00|12376.6|12375.4|12407.9|12406.7|12415.6|12414.4|12367.1|12365.9|5452
1591268400000|2020-06-04 11:00:00|12407.1|12405.9|12507.5|12506.3|12557.7|12556.5|12401.1|12399.9|10306
1591272000000|2020-06-04 12:00:00|12506.7|12505.5|12375|12373.8|12522.2|12521|12324.5|12323.3|14596
1591275600000|2020-06-04 13:00:00|12374|12372.8|12461.7|12460.5|12474.7|12473.5|12369|12367.8|10739
1591279200000|2020-06-04 14:00:00|12461.5|12460.3|12459.9|12458.7|12486.6|12485.4|12414.6|12413.4|9768
1591282800000|2020-06-04 15:00:00|12459.6|12458.4|12419.5|12417.5|12465.9|12464.7|12403.4|12402.2|11490
1591286400000|2020-06-04 16:00:00|12420|12418|12375.5|12373.5|12423|12421|12375|12373|3794
1591290000000|2020-06-04 17:00:00|12375.8|12373.8|12422.5|12420.5|12427|12425|12374.5|12372.5|1745
1591293600000|2020-06-04 18:00:00|12422|12420|12394.8|12392.8|12433.3|12431.3|12394.8|12392.8|1799
1591297200000|2020-06-04 19:00:00|12394.5|12392.5|12416|12414|12417.5|12415.5|12360.5|12358.5|2912
1591300800000|2020-06-04 20:00:00|12416.3|12411.3|12434.3|12429.3|12447.5|12442.5|12408.6|12403.6|10
1591304400000|2020-06-04 21:00:00|12434.6|12429.6|12427.5|12422.5|12436.7|12431.7|12426.6|12421.6|0
1591308000000|2020-06-04 22:00:00|12431.3|12426.3|12435.4|12430.4|12453.2|12448.2|12423.3|12418.3|0
1591311600000|2020-06-04 23:00:00|12435.7|12430.7|12407.6|12402.6|12444.3|12439.3|12405.3|12400.3|0
1591315200000|2020-06-05 00:00:00|12407.4|12402.4|12416.8|12412.8|12442.8|12438.8|12397.5|12392.5|285
1591318800000|2020-06-05 01:00:00|12417|12413|12427.5|12423.5|12440.3|12436.3|12402.3|12398.3|222
1591322400000|2020-06-05 02:00:00|12427.8|12423.8|12452.5|12448.5|12466|12462|12421.8|12417.8|186
1591326000000|2020-06-05 03:00:00|12453|12449|12497.3|12493.3|12504|12500|12453|12449|379
1591329600000|2020-06-05 04:00:00|12496.5|12492.5|12540.5|12536.5|12554.3|12550.3|12495|12491|655
1591333200000|2020-06-05 05:00:00|12540.3|12536.3|12586|12582|12600|12596|12520.3|12516.3|1502
1591336800000|2020-06-05 06:00:00|12585|12583|12572.5|12570.5|12613.8|12611.8|12554.3|12552.3|4903
1591340400000|2020-06-05 07:00:00|12572.1|12570.9|12717.6|12716.4|12729.6|12728.4|12561.4|12560.2|17181
1591344000000|2020-06-05 08:00:00|12716.6|12715.4|12674.1|12672.9|12729.9|12728.7|12653.1|12651.9|9823
1591347600000|2020-06-05 09:00:00|12674.9|12673.7|12665.1|12663.9|12691.9|12690.7|12594.1|12592.9|9362
1591351200000|2020-06-05 10:00:00|12665.4|12664.2|12607.9|12606.7|12665.6|12664.4|12580.6|12579.4|6744
1591354800000|2020-06-05 11:00:00|12608.9|12607.7|12636.4|12635.2|12662.1|12660.9|12607.1|12605.9|6507
1591358400000|2020-06-05 12:00:00|12636.1|12634.9|12722.4|12721.2|12780.4|12779.2|12611.9|12610.7|14220
1591362000000|2020-06-05 13:00:00|12722.9|12721.7|12783.4|12782.2|12835.9|12834.7|12708.4|12707.2|15652
1591365600000|2020-06-05 14:00:00|12782.6|12781.4|12783.6|12782.4|12828.1|12826.9|12755.8|12754.6|10148
1591369200000|2020-06-05 15:00:00|12783.1|12781.9|12828.5|12826.5|12864.5|12862.5|12778.1|12776.9|14080
1591372800000|2020-06-05 16:00:00|12828.2|12826.2|12806.7|12804.7|12831.7|12829.7|12780.7|12778.7|4171
1591376400000|2020-06-05 17:00:00|12807|12805|12795.7|12793.7|12809.7|12807.7|12789|12787|1714
1591380000000|2020-06-05 18:00:00|12794.7|12792.7|12770.2|12768.2|12811|12809|12763|12761|2876
1591383600000|2020-06-05 19:00:00|12770.7|12768.7|12775.2|12773.2|12784|12782|12738.5|12736.5|3193
1591387200000|2020-06-05 20:00:00|12772.1|12767.1|12765.2|12760.2|12787.9|12782.9|12749.6|12744.6|21
1591567200000|2020-06-07 22:00:00|12818.5|12813.5|12844.7|12839.7|12859.8|12854.8|12818.5|12813.5|21
1591570800000|2020-06-07 23:00:00|12844.8|12839.8|12872.6|12867.6|12886.3|12881.3|12841.3|12836.3|0
1591574400000|2020-06-08 00:00:00|12871.4|12866.4|12828.5|12824.5|12872.7|12868.7|12815.5|12810.5|593
1591578000000|2020-06-08 01:00:00|12828.2|12824.2|12792.2|12788.2|12833|12829|12789.5|12785.5|342
1591581600000|2020-06-08 02:00:00|12793.5|12789.5|12821|12817|12833.2|12829.2|12775.2|12771.2|278
1591585200000|2020-06-08 03:00:00|12820.7|12816.7|12806.7|12802.7|12852.7|12848.7|12804.7|12800.7|425
1591588800000|2020-06-08 04:00:00|12807|12803|12810.7|12806.7|12814.7|12810.7|12793|12789|205
1591592400000|2020-06-08 05:00:00|12811.5|12807.5|12812.5|12808.5|12820.5|12816.5|12771.5|12767.5|850
1591596000000|2020-06-08 06:00:00|12811.5|12809.5|12755|12753|12811.5|12809.5|12742.2|12740.2|2978
1591599600000|2020-06-08 07:00:00|12754.6|12753.4|12725.2|12724|12779.7|12778.5|12674.3|12673.1|12795
1591603200000|2020-06-08 08:00:00|12725.4|12724.2|12807.7|12806.5|12809.4|12808.2|12722.4|12721.2|6642
1591606800000|2020-06-08 09:00:00|12807.2|12806|12785.9|12784.7|12842.7|12841.5|12778.4|12777.2|7569
1591610400000|2020-06-08 10:00:00|12784.7|12783.5|12806.4|12805.2|12827.4|12826.2|12762.9|12761.7|4939
1591614000000|2020-06-08 11:00:00|12805.7|12804.5|12871.5|12870.3|12875.4|12874.2|12804.2|12803|6380
1591617600000|2020-06-08 12:00:00|12871.7|12870.5|12870|12868.8|12915.7|12914.5|12852.2|12851|6852
1591621200000|2020-06-08 13:00:00|12870.2|12869|12814.2|12813|12885.5|12884.3|12792.7|12791.5|8138
1591624800000|2020-06-08 14:00:00|12817|12815.8|12788.1|12786.9|12821|12819.8|12747.4|12746.2|10187
1591628400000|2020-06-08 15:00:00|12788.9|12787.7|12812.5|12810.5|12843.4|12842.2|12782.4|12781.2|10024
1591632000000|2020-06-08 16:00:00|12813|12811|12816.8|12814.8|12829.8|12827.8|12801.5|12799.5|1683
1591635600000|2020-06-08 17:00:00|12817|12815|12847.5|12845.5|12849.8|12847.8|12816.3|12814.3|1602
1591639200000|2020-06-08 18:00:00|12847.8|12845.8|12861.8|12859.8|12864.8|12862.8|12844.3|12842.3|1243
1591642800000|2020-06-08 19:00:00|12861.5|12859.5|12931|12929|12931.3|12929.3|12852.5|12850.5|2714
1591646400000|2020-06-08 20:00:00|12928.6|12923.6|12915.9|12910.9|12928.6|12923.6|12898.9|12893.9|34
1591650000000|2020-06-08 21:00:00|12916|12911|12918.3|12913.3|12918.7|12913.7|12913.7|12908.7|0
1591653600000|2020-06-08 22:00:00|12922.1|12917.1|12896.4|12891.4|12924.5|12919.5|12893.3|12888.3|0
1591657200000|2020-06-08 23:00:00|12897.6|12892.6|12902.2|12897.2|12913.4|12908.4|12894.2|12889.2|0
1591660800000|2020-06-09 00:00:00|12903.4|12898.4|12873|12869|12940.6|12935.6|12858.5|12854.5|473
1591664400000|2020-06-09 01:00:00|12872|12868|12900.3|12896.3|12900.8|12896.8|12842.5|12838.5|526
1591668000000|2020-06-09 02:00:00|12900|12896|12875|12871|12904|12900|12854|12850|810
1591671600000|2020-06-09 03:00:00|12874.8|12870.8|12873.5|12869.5|12883.3|12879.3|12855.8|12851.8|666
1591675200000|2020-06-09 04:00:00|12873.8|12869.8|12866.8|12862.8|12882.3|12878.3|12857.5|12853.5|489
1591678800000|2020-06-09 05:00:00|12867.3|12863.3|12901.3|12897.3|12917.8|12913.8|12865|12861|1283
1591682400000|2020-06-09 06:00:00|12900.3|12898.3|12836.8|12834.8|12914|12912|12835.3|12833.3|3899
1591686000000|2020-06-09 07:00:00|12836.4|12835.2|12702|12700.8|12865.9|12864.7|12650.5|12649.3|18613
1591689600000|2020-06-09 08:00:00|12704.2|12703|12538.2|12537|12732.2|12731|12500.5|12499.3|17256
1591693200000|2020-06-09 09:00:00|12539.2|12538|12571|12569.8|12621|12619.8|12535.2|12534|9127
1591696800000|2020-06-09 10:00:00|12570.7|12569.5|12566|12564.8|12591|12589.8|12523|12521.8|6483
1591700400000|2020-06-09 11:00:00|12568|12566.8|12604.2|12603|12629.2|12628|12556|12554.8|4959
1591704000000|2020-06-09 12:00:00|12603|12601.8|12605.9|12604.7|12643.5|12642.3|12589.7|12588.5|5823
1591707600000|2020-06-09 13:00:00|12604.7|12603.5|12610.2|12609|12638.4|12637.2|12586.2|12585|7365
1591711200000|2020-06-09 14:00:00|12611.4|12610.2|12679.7|12678.5|12703.2|12702|12575.7|12574.5|10523
1591714800000|2020-06-09 15:00:00|12678.9|12677.7|12602.2|12600.2|12698.4|12697.2|12596.5|12594.5|12834
1591718400000|2020-06-09 16:00:00|12602.5|12600.5|12636.7|12634.7|12639.2|12637.2|12580.7|12578.7|2477
1591722000000|2020-06-09 17:00:00|12636.5|12634.5|12659.2|12657.2|12673|12671|12633|12631|1595
1591725600000|2020-06-09 18:00:00|12659.5|12657.5|12642.5|12640.5|12664|12662|12623.7|12621.7|1665
1591729200000|2020-06-09 19:00:00|12642.2|12640.2|12626.5|12624.5|12673|12671|12619.2|12617.2|2743
1591732800000|2020-06-09 20:00:00|12626.2|12624.2|12620.4|12615.4|12655.7|12650.7|12603.7|12598.7|17
1591736400000|2020-06-09 21:00:00|12619.2|12614.2|12625.1|12620.1|12632.4|12627.4|12616.5|12611.5|0
1591740000000|2020-06-09 22:00:00|12621.9|12616.9|12652.2|12647.2|12658.9|12653.9|12621.9|12616.9|0
1591743600000|2020-06-09 23:00:00|12653.4|12648.4|12673.3|12668.3|12678.4|12673.4|12633.8|12628.8|0
1591747200000|2020-06-10 00:00:00|12674.4|12669.4|12682.5|12678.5|12684.2|12680.2|12648.7|12644.7|409
1591750800000|2020-06-10 01:00:00|12682.2|12678.2|12725.7|12721.7|12733.5|12729.5|12665.7|12661.7|371
1591754400000|2020-06-10 02:00:00|12725.5|12721.5|12712.7|12708.7|12739|12735|12696.2|12692.2|432
1591758000000|2020-06-10 03:00:00|12711.7|12707.7|12707.5|12703.5|12722.5|12718.5|12696|12692|339
1591761600000|2020-06-10 04:00:00|12707.2|12703.2|12710.7|12706.7|12711.5|12707.5|12685.7|12681.7|352
1591765200000|2020-06-10 05:00:00|12711|12707|12735|12731|12754.5|12750.5|12706.2|12702.2|862
1591768800000|2020-06-10 06:00:00|12734|12732|12681|12679|12739.2|12737.2|12677.7|12675.7|3556
1591772400000|2020-06-10 07:00:00|12680.6|12679.4|12710.7|12709.5|12766.1|12764.9|12671.1|12669.9|12610
1591776000000|2020-06-10 08:00:00|12709.7|12708.5|12616.7|12615.5|12709.7|12708.5|12602.4|12601.2|7943
1591779600000|2020-06-10 09:00:00|12616.9|12615.7|12552.7|12551.5|12617.4|12616.2|12530.7|12529.5|8912
1591783200000|2020-06-10 10:00:00|12554.9|12553.7|12551.7|12550.5|12564.9|12563.7|12469.7|12468.5|8494
1591786800000|2020-06-10 11:00:00|12552.7|12551.5|12611.1|12609.9|12625.3|12624.1|12537.4|12536.2|6324
1591790400000|2020-06-10 12:00:00|12610.1|12608.9|12651.1|12649.9|12665.6|12664.4|12600.3|12599.1|6071
1591794000000|2020-06-10 13:00:00|12649.8|12648.6|12563.6|12562.4|12659.1|12657.9|12531.8|12530.6|8995
1591797600000|2020-06-10 14:00:00|12564.1|12562.9|12539.2|12538|12578.8|12577.6|12508.2|12507|9385
1591801200000|2020-06-10 15:00:00|12538|12536.8|12534.6|12532.6|12587|12585.8|12516.1|12514.1|10142
1591804800000|2020-06-10 16:00:00|12534.9|12532.9|12553.4|12551.4|12558.9|12556.9|12528.9|12526.9|2255
1591808400000|2020-06-10 17:00:00|12553.1|12551.1|12533.9|12531.9|12558.4|12556.4|12531.1|12529.1|1632
1591812000000|2020-06-10 18:00:00|12534.4|12532.4|12503.1|12501.1|12614.4|12612.4|12469.4|12467.4|7214
1591815600000|2020-06-10 19:00:00|12502.9|12500.9|12497.9|12495.9|12543.6|12541.6|12464.1|12462.1|4791
1591819200000|2020-06-10 20:00:00|12502.1|12497.1|12485.5|12480.5|12516.3|12511.3|12471.5|12466.5|17
1591822800000|2020-06-10 21:00:00|12485.6|12480.6|12479.5|12474.5|12489.8|12484.8|12478.4|12473.4|0
1591826400000|2020-06-10 22:00:00|12481.9|12476.9|12414.3|12409.3|12505.7|12500.7|12401.5|12396.5|0
1591830000000|2020-06-10 23:00:00|12413.7|12408.7|12393.8|12388.8|12439.1|12434.1|12383.7|12378.7|0
1591833600000|2020-06-11 00:00:00|12395|12390|12456.6|12452.6|12477.9|12473.9|12386.2|12381.2|653
1591837200000|2020-06-11 01:00:00|12456.9|12452.9|12461.9|12457.9|12494.9|12490.9|12456.1|12452.1|422
1591840800000|2020-06-11 02:00:00|12461.6|12457.6|12442.1|12438.1|12468.4|12464.4|12437.4|12433.4|211
1591844400000|2020-06-11 03:00:00|12442.4|12438.4|12358.4|12354.4|12443.4|12439.4|12350.9|12346.9|800
1591848000000|2020-06-11 04:00:00|12358.1|12354.1|12343.6|12339.6|12378.1|12374.1|12304.1|12300.1|1126
1591851600000|2020-06-11 05:00:00|12343.1|12339.1|12279.6|12275.6|12351.4|12347.4|12261.4|12257.4|1485
1591855200000|2020-06-11 06:00:00|12278.6|12276.6|12265.1|12263.1|12310.1|12308.1|12262.6|12260.6|4956
1591858800000|2020-06-11 07:00:00|12264.7|12263.5|12175.4|12174.2|12266.7|12265.5|12151.5|12150.3|19632
1591862400000|2020-06-11 08:00:00|12176.4|12175.2|12190.1|12188.9|12232.9|12231.7|12162.4|12161.2|8936
1591866000000|2020-06-11 09:00:00|12190.4|12189.2|12288.4|12287.2|12298.4|12297.2|12176.9|12175.7|8411
1591869600000|2020-06-11 10:00:00|12286.6|12285.4|12241.4|12240.2|12303.1|12301.9|12236.1|12234.9|6299
1591873200000|2020-06-11 11:00:00|12240.9|12239.7|12184.4|12183.2|12255.9|12254.7|12155.1|12153.9|7122
1591876800000|2020-06-11 12:00:00|12184.1|12182.9|12170.9|12169.7|12195.4|12194.2|12142.1|12140.9|7297
1591880400000|2020-06-11 13:00:00|12171.1|12169.9|12177.1|12175.9|12192.9|12191.7|12109.1|12107.9|12816
1591884000000|2020-06-11 14:00:00|12178.1|12176.9|12047.1|12045.9|12193.4|12192.2|12038.6|12037.4|12375
1591887600000|2020-06-11 15:00:00|12045.6|12044.4|11959.3|11957.3|12089.9|12088.7|11930|11928|20313
1591891200000|2020-06-11 16:00:00|11958.8|11956.8|11863.3|11861.3|11963.8|11961.8|11843.8|11841.8|8636
1591894800000|2020-06-11 17:00:00|11858.3|11856.3|11919|11917|11933|11931|11856.3|11854.3|4084
1591898400000|2020-06-11 18:00:00|11917|11915|11815.8|11813.8|11923.8|11921.8|11798.5|11796.5|4583
1591902000000|2020-06-11 19:00:00|11813.8|11811.8|11793.3|11791.3|11838.8|11836.8|11753.8|11751.8|6170
1591905600000|2020-06-11 20:00:00|11798.3|11793.3|11846.1|11841.1|11861.6|11856.6|11778.9|11773.9|33
1591909200000|2020-06-11 21:00:00|11846|11841|11838.3|11833.3|11857.5|11852.5|11835.7|11830.7|0
1591912800000|2020-06-11 22:00:00|11824.5|11819.5|11893.6|11888.6|11895.9|11890.9|11791.1|11786.1|0
1591916400000|2020-06-11 23:00:00|11894.2|11889.2|11900.6|11895.6|11920.9|11915.9|11855.6|11850.6|0
1591920000000|2020-06-12 00:00:00|11903|11898|11837.8|11833.8|11921.2|11916.2|11825|11821|560
1591923600000|2020-06-12 01:00:00|11837.5|11833.5|11896.5|11892.5|11897.3|11893.3|11792.5|11788.5|488
1591927200000|2020-06-12 02:00:00|11896.8|11892.8|11923.8|11919.8|11958.8|11954.8|11886.5|11882.5|461
1591930800000|2020-06-12 03:00:00|11923.5|11919.5|11941.5|11937.5|11965.8|11961.8|11891.8|11887.8|348
1591934400000|2020-06-12 04:00:00|11941.8|11937.8|11942|11938|11966|11962|11919.5|11915.5|257
1591938000000|2020-06-12 05:00:00|11941.5|11937.5|11964|11960|11967.5|11963.5|11908.5|11904.5|727
1591941600000|2020-06-12 06:00:00|11963|11961|11857.5|11855.5|11975|11973|11843.5|11841.5|6595
1591945200000|2020-06-12 07:00:00|11857.1|11855.9|11973.9|11972.7|12061.1|12059.9|11824.1|11822.9|20491
1591948800000|2020-06-12 08:00:00|11973.4|11972.2|12117.1|12115.9|12129.9|12128.7|11966.9|11965.7|11441
1591952400000|2020-06-12 09:00:00|12116.4|12115.2|12161.1|12159.9|12163.6|12162.4|12085.4|12084.2|8803
1591956000000|2020-06-12 10:00:00|12160.9|12159.7|12065.6|12064.4|12173.4|12172.2|12040.1|12038.9|7393
1591959600000|2020-06-12 11:00:00|12069.4|12068.2|12056.3|12055.1|12118.9|12117.7|12046.3|12045.1|5719
1591963200000|2020-06-12 12:00:00|12055.8|12054.6|12070.5|12069.3|12095.8|12094.6|11991|11989.8|8050
1591966800000|2020-06-12 13:00:00|12069.8|12068.6|12083|12081.8|12133.5|12132.3|12059|12057.8|9028
1591970400000|2020-06-12 14:00:00|12083.3|12082.1|11955.5|11954.3|12114.8|12113.6|11955.5|11954.3|10491
1591974000000|2020-06-12 15:00:00|11953.8|11952.6|12022.9|12020.9|12025.9|12023.9|11883.3|11882.1|20026
1591977600000|2020-06-12 16:00:00|12023.7|12021.7|11994.2|11992.2|12052.2|12050.2|11955.2|11953.2|6967
1591981200000|2020-06-12 17:00:00|11994.4|11992.4|11856.7|11854.7|11998.4|11996.4|11852.7|11850.7|5474
1591984800000|2020-06-12 18:00:00|11856.9|11854.9|11957.7|11955.7|11961.9|11959.9|11852.2|11850.2|4717
1591988400000|2020-06-12 19:00:00|11958.2|11956.2|12015.2|12013.2|12037.9|12035.9|11924.7|11922.7|5384
1591992000000|2020-06-12 20:00:00|12022.1|12017.1|12002.6|11997.6|12043.5|12038.5|11982.3|11977.3|9
1592172000000|2020-06-14 22:00:00|11864.3|11859.3|11904.3|11899.3|11913.1|11908.1|11777.6|11772.6|0
1592175600000|2020-06-14 23:00:00|11904.8|11899.8|11855|11850|11908.2|11903.2|11821.1|11816.1|0
1592179200000|2020-06-15 00:00:00|11855.5|11850.5|11835.7|11831.7|11886.5|11881.5|11819.7|11815.7|493
1592182800000|2020-06-15 01:00:00|11834.7|11830.7|11864.4|11860.4|11875.2|11871.2|11814.2|11810.2|167
1592186400000|2020-06-15 02:00:00|11864.2|11860.2|11833.7|11829.7|11879.9|11875.9|11833.4|11829.4|147
1592190000000|2020-06-15 03:00:00|11833.4|11829.4|11845.7|11841.7|11871.9|11867.9|11833.4|11829.4|123
1592193600000|2020-06-15 04:00:00|11847.4|11843.4|11799.9|11795.9|11849.2|11845.2|11796.4|11792.4|454
1592197200000|2020-06-15 05:00:00|11799.7|11795.7|11624.2|11620.2|11799.7|11795.7|11622.2|11618.2|1498
1592200800000|2020-06-15 06:00:00|11623.2|11621.2|11656.2|11654.2|11670.7|11668.7|11587.2|11585.2|6843
1592204400000|2020-06-15 07:00:00|11655.8|11654.6|11626.9|11625.7|11687.5|11686.3|11599|11597.8|16510
1592208000000|2020-06-15 08:00:00|11628.9|11627.7|11796.9|11795.7|11815.7|11814.5|11597.9|11596.7|14770
1592211600000|2020-06-15 09:00:00|11796.2|11795|11838.2|11837|11843.9|11842.7|11723.2|11722|9532
1592215200000|2020-06-15 10:00:00|11837.9|11836.7|11784.4|11783.2|11874.4|11873.2|11763.9|11762.7|8925
1592218800000|2020-06-15 11:00:00|11786.9|11785.7|11835.6|11834.4|11871.6|11870.4|11776.7|11775.5|7893
1592222400000|2020-06-15 12:00:00|11835.3|11834.1|11835.1|11833.9|11863.1|11861.9|11790.1|11788.9|7871
1592226000000|2020-06-15 13:00:00|11835.3|11834.1|11833.6|11832.4|11861.8|11860.6|11759.1|11757.9|9232
1592229600000|2020-06-15 14:00:00|11833.8|11832.6|11906|11904.8|11945.8|11944.6|11810.3|11809.1|13742
1592233200000|2020-06-15 15:00:00|11905.8|11904.6|11925.2|11923.2|11972.3|11971.1|11900.7|11898.7|12682
1592236800000|2020-06-15 16:00:00|11923.9|11921.9|11989.9|11987.9|11991.7|11989.7|11916.9|11914.9|4450
1592240400000|2020-06-15 17:00:00|11989.4|11987.4|11983.4|11981.4|12014.9|12012.9|11980.9|11978.9|3905
1592244000000|2020-06-15 18:00:00|11983.7|11981.7|12066.9|12064.9|12097.7|12095.7|11983.7|11981.7|6167
1592247600000|2020-06-15 19:00:00|12066.2|12064.2|12080.2|12078.2|12099.2|12097.2|12006.9|12004.9|4137
1592251200000|2020-06-15 20:00:00|12084.6|12079.6|12122.5|12117.5|12127|12122|12070.7|12065.7|18
1592254800000|2020-06-15 21:00:00|12122.8|12117.8|12126.1|12121.1|12131.3|12126.3|12119.1|12114.1|0
1592258400000|2020-06-15 22:00:00|12124.1|12119.1|12141.3|12136.3|12164.9|12159.9|12105.8|12100.8|0
1592262000000|2020-06-15 23:00:00|12144|12139|12215.1|12210.1|12219.4|12214.4|12104.2|12099.2|0
1592265600000|2020-06-16 00:00:00|12214.6|12209.6|12199.4|12195.4|12231.7|12227.7|12170.7|12166.7|557
1592269200000|2020-06-16 01:00:00|12200.4|12196.4|12217.9|12213.9|12239.4|12235.4|12194.9|12190.9|243
1592272800000|2020-06-16 02:00:00|12217.7|12213.7|12321.7|12317.7|12333.4|12329.4|12213.2|12209.2|584
1592276400000|2020-06-16 03:00:00|12321.4|12317.4|12298.9|12294.9|12324.9|12320.9|12293.9|12289.9|262
1592280000000|2020-06-16 04:00:00|12298.7|12294.7|12274.4|12270.4|12303.9|12299.9|12262.4|12258.4|412
1592283600000|2020-06-16 05:00:00|12273.9|12269.9|12290.4|12286.4|12315.7|12311.7|12272.2|12268.2|890
1592287200000|2020-06-16 06:00:00|12289.4|12287.4|12227.4|12225.4|12289.7|12287.7|12208.7|12206.7|5735
1592290800000|2020-06-16 07:00:00|12227|12225.8|12164.5|12163.3|12268.8|12267.6|12157.8|12156.6|18848
1592294400000|2020-06-16 08:00:00|12164.3|12163.1|12217.6|12216.4|12226.9|12225.7|12131.5|12130.3|12793
1592298000000|2020-06-16 09:00:00|12218.1|12216.9|12241.6|12240.4|12263.6|12262.4|12205.1|12203.9|8528
1592301600000|2020-06-16 10:00:00|12242.4|12241.2|12301.1|12299.9|12319.6|12318.4|12229.1|12227.9|8447
1592305200000|2020-06-16 11:00:00|12302.1|12300.9|12309.1|12307.9|12312.1|12310.9|12263.9|12262.7|6532
1592308800000|2020-06-16 12:00:00|12309.4|12308.2|12388.4|12387.2|12408.4|12407.2|12302.9|12301.7|10344
1592312400000|2020-06-16 13:00:00|12389.4|12388.2|12373.1|12371.9|12398.6|12397.4|12330.1|12328.9|16656
1592316000000|2020-06-16 14:00:00|12374.1|12372.9|12219.3|12218.1|12435.3|12434.1|12199.8|12198.6|18179
1592319600000|2020-06-16 15:00:00|12216|12214.8|12318.2|12316.2|12338.4|12336.4|12148.8|12147.6|23049
1592323200000|2020-06-16 16:00:00|12319.2|12317.2|12341.7|12339.7|12357.4|12355.4|12280.9|12278.9|6376
1592326800000|2020-06-16 17:00:00|12341.4|12339.4|12322.2|12320.2|12354.9|12352.9|12307.4|12305.4|2770
1592330400000|2020-06-16 18:00:00|12321.7|12319.7|12318.7|12316.7|12359.7|12357.7|12283.2|12281.2|3062
1592334000000|2020-06-16 19:00:00|12318.4|12316.4|12299.9|12297.9|12321.7|12319.7|12238.4|12236.4|2981
1592337600000|2020-06-16 20:00:00|12302.4|12297.4|12304.9|12299.9|12316.9|12311.9|12284.4|12279.4|14
1592341200000|2020-06-16 21:00:00|12304.7|12299.7|12293|12288|12305.2|12300.2|12289|12284|0
1592344800000|2020-06-16 22:00:00|12285.1|12280.1|12298|12293|12300.9|12295.9|12234.5|12229.5|0
1592348400000|2020-06-16 23:00:00|12297.4|12292.4|12340.3|12335.3|12346.9|12341.9|12297.4|12292.4|0
1592352000000|2020-06-17 00:00:00|12339.3|12334.3|12332.7|12328.7|12345.2|12341.2|12277.7|12273.7|427
1592355600000|2020-06-17 01:00:00|12333.2|12329.2|12278.4|12274.4|12350.2|12346.2|12252.7|12248.7|329
1592359200000|2020-06-17 02:00:00|12278.2|12274.2|12257.9|12253.9|12293.4|12289.4|12219.4|12215.4|232
1592362800000|2020-06-17 03:00:00|12258.9|12254.9|12263.7|12259.7|12283.7|12279.7|12233.9|12229.9|235
1592366400000|2020-06-17 04:00:00|12263.9|12259.9|12314.9|12310.9|12340.2|12336.2|12262.4|12258.4|405
1592370000000|2020-06-17 05:00:00|12314.7|12310.7|12298.9|12294.9|12328.7|12324.7|12266.7|12262.7|581
1592373600000|2020-06-17 06:00:00|12297.9|12295.9|12321.9|12319.9|12369.7|12367.7|12293.2|12291.2|4576
1592377200000|2020-06-17 07:00:00|12321.7|12319.7|12385.4|12384.2|12427.1|12425.9|12299|12297.8|13161
1592380800000|2020-06-17 08:00:00|12385.1|12383.9|12391.6|12390.4|12434.4|12433.2|12357.6|12356.4|8513
1592384400000|2020-06-17 09:00:00|12391.9|12390.7|12305.6|12304.4|12399.6|12398.4|12286.1|12284.9|9729
1592388000000|2020-06-17 10:00:00|12307.1|12305.9|12414.6|12413.4|12416.4|12415.2|12294.6|12293.4|8211
1592391600000|2020-06-17 11:00:00|12413.4|12412.2|12379.1|12377.9|12426.4|12425.2|12367.9|12366.7|6990
1592395200000|2020-06-17 12:00:00|12379.6|12378.4|12410.4|12409.2|12430.6|12429.4|12375.4|12374.2|5322
1592398800000|2020-06-17 13:00:00|12410.6|12409.4|12374.1|12372.9|12425.6|12424.4|12356.1|12354.9|9377
1592402400000|2020-06-17 14:00:00|12372.9|12371.7|12415.9|12414.7|12421.7|12420.5|12313.4|12312.2|11959
1592406000000|2020-06-17 15:00:00|12415.4|12414.2|12390.1|12388.1|12421.7|12420.5|12357.3|12355.3|8760
1592409600000|2020-06-17 16:00:00|12389.6|12387.6|12405.1|12403.1|12409.1|12407.1|12369.1|12367.1|3084
1592413200000|2020-06-17 17:00:00|12404.8|12402.8|12395.6|12393.6|12415.6|12413.6|12395.6|12393.6|1449
1592416800000|2020-06-17 18:00:00|12395.3|12393.3|12374.3|12372.3|12404.1|12402.1|12373.3|12371.3|1131
1592420400000|2020-06-17 19:00:00|12374.1|12372.1|12338.1|12336.1|12380.8|12378.8|12317.6|12315.6|2971
1592424000000|2020-06-17 20:00:00|12337.1|12332.1|12356|12351|12372.8|12367.8|12335.1|12330.1|12
1592427600000|2020-06-17 21:00:00|12355.7|12350.7|12343.7|12338.7|12356.7|12351.7|12339.4|12334.4|0
1592431200000|2020-06-17 22:00:00|12347.6|12342.6|12341.4|12336.4|12363.3|12358.3|12322.1|12317.1|0
1592434800000|2020-06-17 23:00:00|12342.4|12337.4|12290.5|12285.5|12356.5|12351.5|12287.1|12282.1|0
1592438400000|2020-06-18 00:00:00|12292|12287|12265.1|12261.1|12305|12300|12241.8|12237.8|360
1592442000000|2020-06-18 01:00:00|12263.8|12259.8|12210.3|12206.3|12286.3|12282.3|12161.8|12157.8|458
1592445600000|2020-06-18 02:00:00|12210.1|12206.1|12210.1|12206.1|12223.6|12219.6|12184.6|12180.6|293
1592449200000|2020-06-18 03:00:00|12210.6|12206.6|12298.3|12294.3|12308.6|12304.6|12206.6|12202.6|442
1592452800000|2020-06-18 04:00:00|12299.1|12295.1|12313.8|12309.8|12326.6|12322.6|12271.8|12267.8|213
1592456400000|2020-06-18 05:00:00|12313.6|12309.6|12288.1|12284.1|12326.6|12322.6|12265.3|12261.3|344
1592460000000|2020-06-18 06:00:00|12287.1|12285.1|12348.6|12346.6|12375.3|12373.3|12266.3|12264.3|3558
1592463600000|2020-06-18 07:00:00|12348.2|12347|12382.2|12381|12404.7|12403.5|12339.7|12338.5|9380
1592467200000|2020-06-18 08:00:00|12383|12381.8|12410.5|12409.3|12486.2|12485|12363.5|12362.3|14972
1592470800000|2020-06-18 09:00:00|12411|12409.8|12354.7|12353.5|12437.7|12436.5|12322|12320.8|11335
1592474400000|2020-06-18 10:00:00|12354.2|12353|12329.5|12328.3|12357.2|12356|12314.5|12313.3|7828
1592478000000|2020-06-18 11:00:00|12329.2|12328|12231.7|12230.5|12345.5|12344.3|12217.5|12216.3|5235
1592481600000|2020-06-18 12:00:00|12232.2|12231|12251|12249.8|12270.2|12269|12198|12196.8|6149
1592485200000|2020-06-18 13:00:00|12250.5|12249.3|12237|12235.8|12266.7|12265.5|12189|12187.8|5447
1592488800000|2020-06-18 14:00:00|12236.5|12235.3|12290.8|12289.6|12300.5|12299.3|12208.3|12207.1|7419
1592492400000|2020-06-18 15:00:00|12289.3|12288.1|12268.7|12266.7|12320|12318.8|12261.4|12259.4|4490
1592496000000|2020-06-18 16:00:00|12267.7|12265.7|12276.9|12274.9|12283.9|12281.9|12243.2|12241.2|1294
1592499600000|2020-06-18 17:00:00|12277.2|12275.2|12288.9|12286.9|12297.4|12295.4|12275.9|12273.9|809
1592503200000|2020-06-18 18:00:00|12289.2|12287.2|12239.4|12237.4|12291.2|12289.2|12238.9|12236.9|529
1592506800000|2020-06-18 19:00:00|12240.4|12238.4|12277.4|12275.4|12281.7|12279.7|12224.9|12222.9|856
1592510400000|2020-06-18 20:00:00|12277.9|12272.9|12268.4|12263.4|12288.8|12283.8|12256.8|12251.8|8
1592514000000|2020-06-18 21:00:00|12269|12264|12266.4|12261.4|12272.4|12267.4|12266|12261|0
1592517600000|2020-06-18 22:00:00|12264.1|12259.1|12302.3|12297.3|12304.6|12299.6|12260.5|12255.5|0
1592521200000|2020-06-18 23:00:00|12302.7|12297.7|12332.7|12327.7|12337.9|12332.9|12302.6|12297.6|0
1592524800000|2020-06-19 00:00:00|12331.8|12326.8|12270.4|12266.4|12332.4|12327.4|12237.4|12233.4|448
1592528400000|2020-06-19 01:00:00|12270.2|12266.2|12264.4|12260.4|12295.7|12291.7|12232.9|12228.9|227
1592532000000|2020-06-19 02:00:00|12264.2|12260.2|12301.7|12297.7|12304.4|12300.4|12253.4|12249.4|215
1592535600000|2020-06-19 03:00:00|12303.9|12299.9|12298.2|12294.2|12303.9|12299.9|12270.9|12266.9|175
1592539200000|2020-06-19 04:00:00|12297.9|12293.9|12279.2|12275.2|12308.7|12304.7|12276.2|12272.2|215
1592542800000|2020-06-19 05:00:00|12280.4|12276.4|12317.7|12313.7|12320.9|12316.9|12274.9|12270.9|513
1592546400000|2020-06-19 06:00:00|12316.7|12314.7|12361.2|12359.2|12391.7|12389.7|12305.7|12303.7|6068
1592550000000|2020-06-19 07:00:00|12360.8|12359.6|12373.2|12372|12378.4|12377.2|12312|12310.8|11354
1592553600000|2020-06-19 08:00:00|12372.4|12371.2|12369.2|12368|12379.7|12378.5|12336.2|12335|5623
1592557200000|2020-06-19 09:00:00|12369.7|12368.5|12401.7|12400.5|12435.2|12434|12354.7|12353.5|11816
1592560800000|2020-06-19 10:00:00|12402.2|12401|12405.4|12404.2|12425.7|12424.5|12375.4|12374.2|6231
1592564400000|2020-06-19 11:00:00|12405.2|12404|12426.2|12425|12428.4|12427.2|12382.2|12381|7292
1592568000000|2020-06-19 12:00:00|12426.4|12425.2|12422.3|12421.1|12446.4|12445.2|12410.4|12409.2|6388
1592571600000|2020-06-19 13:00:00|12422|12420.8|12371.9|12370.7|12426.4|12425.2|12361.4|12360.2|7424
1592575200000|2020-06-19 14:00:00|12373.1|12371.9|12357.2|12356|12403.7|12402.5|12353|12351.8|7919
1592578800000|2020-06-19 15:00:00|12358.7|12357.5|12299.1|12297.1|12371|12369.8|12296.1|12294.1|11319
1592582400000|2020-06-19 16:00:00|12299.9|12297.9|12267.9|12265.9|12302.4|12300.4|12198.9|12196.9|9298
1592586000000|2020-06-19 17:00:00|12268.6|12266.6|12199.6|12197.6|12269.6|12267.6|12199.6|12197.6|3504
1592589600000|2020-06-19 18:00:00|12200.4|12198.4|12238.6|12236.6|12245.6|12243.6|12187.9|12185.9|3494
1592593200000|2020-06-19 19:00:00|12238.4|12236.4|12213.6|12211.6|12271.6|12269.6|12200.6|12198.6|3092
1592596800000|2020-06-19 20:00:00|12215.1|12210.1|12116.4|12111.4|12218.1|12213.1|12111.7|12106.7|13
1592776800000|2020-06-21 22:00:00|12046.5|12041.5|12112.5|12107.5|12124.3|12119.3|11997.4|11992.4|0
1592780400000|2020-06-21 23:00:00|12113.5|12108.5|12111.4|12106.4|12118.9|12113.9|12072.4|12067.4|0
1592784000000|2020-06-22 00:00:00|12112.4|12107.4|12148.4|12144.4|12161.4|12157.4|12084.9|12080.9|523
1592787600000|2020-06-22 01:00:00|12148.6|12144.6|12190.9|12186.9|12226.9|12222.9|12148.1|12144.1|324
1592791200000|2020-06-22 02:00:00|12190.6|12186.6|12230.1|12226.1|12241.4|12237.4|12188.6|12184.6|192
1592794800000|2020-06-22 03:00:00|12229.9|12225.9|12253.6|12249.6|12276.1|12272.1|12216.4|12212.4|287
1592798400000|2020-06-22 04:00:00|12255.6|12251.6|12235.6|12231.6|12274.9|12270.9|12229.6|12225.6|197
1592802000000|2020-06-22 05:00:00|12235.1|12231.1|12205.1|12201.1|12239.4|12235.4|12192.9|12188.9|587
1592805600000|2020-06-22 06:00:00|12205.4|12201.4|12199.6|12197.6|12215.1|12213.1|12135.9|12133.9|4651
1592809200000|2020-06-22 07:00:00|12199.2|12198|12318.2|12317|12333.7|12332.5|12170|12168.8|13482
1592812800000|2020-06-22 08:00:00|12317|12315.8|12370.2|12369|12377|12375.8|12303.5|12302.3|7718
1592816400000|2020-06-22 09:00:00|12370|12368.8|12337.2|12336|12404.2|12403|12335.2|12334|7308
1592820000000|2020-06-22 10:00:00|12338|12336.8|12283.7|12282.5|12347.7|12346.5|12265.7|12264.5|6270
1592823600000|2020-06-22 11:00:00|12284|12282.8|12284.5|12283.3|12289.5|12288.3|12243.2|12242|4972
1592827200000|2020-06-22 12:00:00|12284.7|12283.5|12270.1|12268.9|12309.1|12307.9|12257.3|12256.1|5416
1592830800000|2020-06-22 13:00:00|12269.8|12268.6|12245.1|12243.9|12280.1|12278.9|12201.1|12199.9|9027
1592834400000|2020-06-22 14:00:00|12245.3|12244.1|12216.2|12215|12275.7|12274.5|12215.2|12214|8634
1592838000000|2020-06-22 15:00:00|12216.5|12215.3|12296.9|12294.9|12305.1|12303.1|12209.7|12208.5|10089
1592841600000|2020-06-22 16:00:00|12296.6|12294.6|12331.1|12329.1|12342.4|12340.4|12290.1|12288.1|4220
1592845200000|2020-06-22 17:00:00|12331.4|12329.4|12318.4|12316.4|12338.6|12336.6|12308.4|12306.4|1707
1592848800000|2020-06-22 18:00:00|12318.1|12316.1|12341.4|12339.4|12345.4|12343.4|12293.4|12291.4|1566
1592852400000|2020-06-22 19:00:00|12341.1|12339.1|12338.4|12336.4|12344.6|12342.6|12286.9|12284.9|2406
1592856000000|2020-06-22 20:00:00|12337.9|12332.9|12357.2|12352.2|12374.3|12369.3|12332.7|12327.7|34
1592859600000|2020-06-22 21:00:00|12358|12353|12360.5|12355.5|12362|12357|12356.6|12351.6|0
1592863200000|2020-06-22 22:00:00|12362.9|12357.9|12393.5|12388.5|12397.3|12392.3|12351.6|12346.6|0
1592866800000|2020-06-22 23:00:00|12392.5|12387.5|12408|12403|12419.7|12414.7|12389.8|12384.8|0
1592870400000|2020-06-23 00:00:00|12407|12402|12388.1|12384.1|12408|12403|12367.4|12363.4|273
1592874000000|2020-06-23 01:00:00|12387.9|12383.9|12352.6|12348.6|12391.6|12387.6|12162.1|12158.1|1282
1592877600000|2020-06-23 02:00:00|12352.9|12348.9|12363.1|12359.1|12412.4|12408.4|12314.6|12310.6|570
1592881200000|2020-06-23 03:00:00|12362.9|12358.9|12368.6|12364.6|12394.4|12390.4|12346.1|12342.1|200
1592884800000|2020-06-23 04:00:00|12365.9|12361.9|12369.6|12365.6|12394.9|12390.9|12355.1|12351.1|242
1592888400000|2020-06-23 05:00:00|12369.9|12365.9|12343.6|12339.6|12390.9|12386.9|12325.6|12321.6|496
1592892000000|2020-06-23 06:00:00|12342.6|12340.6|12362.1|12360.1|12375.1|12373.1|12309.4|12307.4|2833
1592895600000|2020-06-23 07:00:00|12362.4|12360.4|12547.5|12546.3|12547.7|12546.5|12332.2|12331|16119
1592899200000|2020-06-23 08:00:00|12545|12543.8|12506.9|12505.7|12552.7|12551.5|12502|12500.8|9311
1592902800000|2020-06-23 09:00:00|12507.1|12505.9|12530.4|12529.2|12545.6|12544.4|12491.6|12490.4|4891
1592906400000|2020-06-23 10:00:00|12531.1|12529.9|12593.9|12592.7|12602.4|12601.2|12521.4|12520.2|7376
1592910000000|2020-06-23 11:00:00|12593.4|12592.2|12600.4|12599.2|12612.4|12611.2|12566.9|12565.7|4348
1592913600000|2020-06-23 12:00:00|12599.9|12598.7|12591.7|12590.5|12617.9|12616.7|12577.9|12576.7|3864
1592917200000|2020-06-23 13:00:00|12592.2|12591|12532.2|12531|12598.9|12597.7|12527.9|12526.7|10602
1592920800000|2020-06-23 14:00:00|12533.4|12532.2|12480.4|12479.2|12544.4|12543.2|12452.9|12451.7|12594
1592924400000|2020-06-23 15:00:00|12479.4|12478.2|12508.5|12506.5|12551.1|12549.9|12464.4|12463.2|12151
1592928000000|2020-06-23 16:00:00|12509.2|12507.2|12501.5|12499.5|12514.5|12512.5|12485.2|12483.2|3135
1592931600000|2020-06-23 17:00:00|12501.2|12499.2|12514.5|12512.5|12524.2|12522.2|12484.7|12482.7|2475
1592935200000|2020-06-23 18:00:00|12514.2|12512.2|12481.7|12479.7|12515.2|12513.2|12478|12476|1547
1592938800000|2020-06-23 19:00:00|12481.5|12479.5|12451.2|12449.2|12489.5|12487.5|12428.5|12426.5|2598
1592942400000|2020-06-23 20:00:00|12450.2|12445.2|12429.4|12424.4|12470.4|12465.4|12421.3|12416.3|6
1592946000000|2020-06-23 21:00:00|12429.5|12424.5|12439.2|12434.2|12444.1|12439.1|12426.1|12421.1|0
1592949600000|2020-06-23 22:00:00|12436.9|12431.9|12422.1|12417.1|12462.9|12457.9|12418.4|12413.4|0
1592953200000|2020-06-23 23:00:00|12421.1|12416.1|12431.7|12426.7|12451.7|12446.7|12415.2|12410.2|0
1592956800000|2020-06-24 00:00:00|12432.7|12427.7|12499.5|12495.5|12509.2|12505.2|12428.8|12423.8|286
1592960400000|2020-06-24 01:00:00|12499.2|12495.2|12458.7|12454.7|12518.5|12514.5|12454|12450|230
1592964000000|2020-06-24 02:00:00|12457.7|12453.7|12467.5|12463.5|12487|12483|12431.5|12427.5|249
1592967600000|2020-06-24 03:00:00|12467.2|12463.2|12477.2|12473.2|12501|12497|12454.7|12450.7|179
1592971200000|2020-06-24 04:00:00|12478|12474|12497.2|12493.2|12521.2|12517.2|12473.7|12469.7|175
1592974800000|2020-06-24 05:00:00|12497|12493|12481.2|12477.2|12515.2|12511.2|12475.2|12471.2|468
1592978400000|2020-06-24 06:00:00|12480.2|12478.2|12481.5|12479.5|12494.7|12492.7|12452.5|12450.5|2470
1592982000000|2020-06-24 07:00:00|12481.1|12479.9|12357.3|12356.1|12493.6|12492.4|12323.1|12321.9|14529
1592985600000|2020-06-24 08:00:00|12356.8|12355.6|12305.5|12304.3|12362.3|12361.1|12247.6|12246.4|11334
1592989200000|2020-06-24 09:00:00|12305.7|12304.5|12242.5|12241.3|12330.5|12329.3|12213|12211.8|9307
1592992800000|2020-06-24 10:00:00|12242.7|12241.5|12256.5|12255.3|12273.7|12272.5|12228.5|12227.3|5152
1592996400000|2020-06-24 11:00:00|12256.2|12255|12300|12298.8|12319.7|12318.5|12254.7|12253.5|4825
1593000000000|2020-06-24 12:00:00|12300.2|12299|12325.7|12324.5|12332.7|12331.5|12286.2|12285|4788
1593003600000|2020-06-24 13:00:00|12325.4|12324.2|12241.7|12240.5|12348.7|12347.5|12238.9|12237.7|10508
1593007200000|2020-06-24 14:00:00|12240.9|12239.7|12184.7|12183.5|12264.5|12263.3|12173.2|12172|13346
1593010800000|2020-06-24 15:00:00|12184.5|12183.3|12057.4|12055.4|12192.7|12191.5|12034.4|12032.4|21706
1593014400000|2020-06-24 16:00:00|12056.9|12054.9|12165.9|12163.9|12169.6|12167.6|12048.1|12046.1|7564
1593018000000|2020-06-24 17:00:00|12164.6|12162.6|12134.6|12132.6|12180.9|12178.9|12111.4|12109.4|4761
1593021600000|2020-06-24 18:00:00|12134.4|12132.4|12144.1|12142.1|12167.9|12165.9|12103.4|12101.4|3176
1593025200000|2020-06-24 19:00:00|12144.9|12142.9|12145.4|12143.4|12204.4|12202.4|12133.4|12131.4|3695
1593028800000|2020-06-24 20:00:00|12153.8|12148.8|12191.6|12186.6|12201.8|12196.8|12148|12143|6
1593032400000|2020-06-24 21:00:00|12190.8|12185.8|12180.4|12175.4|12192|12187|12180.2|12175.2|0
1593036000000|2020-06-24 22:00:00|12177.2|12172.2|12154.2|12149.2|12196.9|12191.9|12147|12142|0
1593039600000|2020-06-24 23:00:00|12154.7|12149.7|12127.4|12122.4|12156.7|12151.7|12127.4|12122.4|0
1593043200000|2020-06-25 00:00:00|12128.4|12123.4|12216.1|12212.1|12229.4|12225.4|12115.2|12110.2|783
1593046800000|2020-06-25 01:00:00|12216.4|12212.4|12086.9|12082.9|12238.6|12234.6|12081.6|12077.6|1443
1593050400000|2020-06-25 02:00:00|12087.1|12083.1|12106.9|12102.9|12115.6|12111.6|12046.9|12042.9|1510
1593054000000|2020-06-25 03:00:00|12107.1|12103.1|12127.4|12123.4|12130.4|12126.4|12072.6|12068.6|625
1593057600000|2020-06-25 04:00:00|12127.1|12123.1|12099.6|12095.6|12137.6|12133.6|12074.4|12070.4|183
1593061200000|2020-06-25 05:00:00|12100.1|12096.1|12154.4|12150.4|12156.6|12152.6|12094.9|12090.9|695
1593064800000|2020-06-25 06:00:00|12153.4|12151.4|12097.6|12095.6|12183.4|12181.4|12087.9|12085.9|4251
1593068400000|2020-06-25 07:00:00|12097.2|12096|12061.4|12060.2|12126.7|12125.5|11956|11954.8|17843
1593072000000|2020-06-25 08:00:00|12061.7|12060.5|12195.2|12194|12222.2|12221|12057.2|12056|13602
1593075600000|2020-06-25 09:00:00|12194.9|12193.7|12156.9|12155.7|12224.4|12223.2|12114.2|12113|8173
1593079200000|2020-06-25 10:00:00|12157.2|12156|12157.9|12156.7|12174.2|12173|12096.2|12095|5647
1593082800000|2020-06-25 11:00:00|12158.2|12157|12092.4|12091.2|12167.7|12166.5|12089.9|12088.7|4192
1593086400000|2020-06-25 12:00:00|12094.1|12092.9|12097.4|12096.2|12146.6|12145.4|12080.6|12079.4|5900
1593090000000|2020-06-25 13:00:00|12097.9|12096.7|12126.6|12125.4|12171.9|12170.7|12081.4|12080.2|9223
1593093600000|2020-06-25 14:00:00|12125.9|12124.7|12212.4|12211.2|12223.4|12222.2|12120.4|12119.2|10413
1593097200000|2020-06-25 15:00:00|12211.9|12210.7|12216.5|12214.5|12245.1|12243.9|12160.8|12158.8|13772
1593100800000|2020-06-25 16:00:00|12217.5|12215.5|12262.5|12260.5|12281.3|12279.3|12216|12214|4722
1593104400000|2020-06-25 17:00:00|12262|12260|12252.3|12250.3|12265.5|12263.5|12239.5|12237.5|1355
1593108000000|2020-06-25 18:00:00|12252.5|12250.5|12245|12243|12254.3|12252.3|12214.8|12212.8|1598
1593111600000|2020-06-25 19:00:00|12245.3|12243.3|12332.3|12330.3|12338|12336|12235.3|12233.3|3532
1593115200000|2020-06-25 20:00:00|12332.2|12327.2|12337.9|12332.9|12362.2|12357.2|12300.9|12295.9|19
1593118800000|2020-06-25 21:00:00|12337.6|12332.6|12325.5|12320.5|12337.7|12332.7|12324|12319|0
1593122400000|2020-06-25 22:00:00|12322.5|12317.5|12330.1|12325.1|12334.4|12329.4|12311.7|12306.7|0
1593126000000|2020-06-25 23:00:00|12329.1|12324.1|12332.2|12327.2|12361.7|12356.7|12320.2|12315.2|0
1593129600000|2020-06-26 00:00:00|12332.3|12327.3|12318.8|12314.8|12336.3|12331.3|12272.3|12268.3|419
1593133200000|2020-06-26 01:00:00|12318.5|12314.5|12328.8|12324.8|12333.8|12329.8|12303|12299|216
1593136800000|2020-06-26 02:00:00|12329|12325|12295.5|12291.5|12333.3|12329.3|12293.3|12289.3|150
1593140400000|2020-06-26 03:00:00|12296.3|12292.3|12320.3|12316.3|12325.3|12321.3|12288|12284|125
1593144000000|2020-06-26 04:00:00|12320.5|12316.5|12352.5|12348.5|12369|12365|12320.5|12316.5|437
1593147600000|2020-06-26 05:00:00|12353|12349|12336.3|12332.3|12364.3|12360.3|12329.5|12325.5|408
1593151200000|2020-06-26 06:00:00|12335.3|12333.3|12295|12293|12336.5|12334.5|12291|12289|3201
1593154800000|2020-06-26 07:00:00|12294.6|12293.4|12268.4|12267.2|12325.9|12324.7|12237.1|12235.9|9101
1593158400000|2020-06-26 08:00:00|12269.1|12267.9|12264.6|12263.4|12276.1|12274.9|12183.9|12182.7|9572
1593162000000|2020-06-26 09:00:00|12265.1|12263.9|12291.6|12290.4|12308.6|12307.4|12244.1|12242.9|7640
1593165600000|2020-06-26 10:00:00|12291.1|12289.9|12321.1|12319.9|12324.9|12323.7|12289.6|12288.4|4648
1593169200000|2020-06-26 11:00:00|12322.4|12321.2|12281.4|12280.2|12350.6|12349.4|12275.1|12273.9|5348
1593172800000|2020-06-26 12:00:00|12281.6|12280.4|12240.4|12239.2|12292.1|12290.9|12225.4|12224.2|5986
1593176400000|2020-06-26 13:00:00|12240.9|12239.7|12226.4|12225.2|12262.1|12260.9|12188.1|12186.9|9212
1593180000000|2020-06-26 14:00:00|12223.9|12222.7|12090.8|12089.6|12225.6|12224.4|12057.3|12056.1|15307
1593183600000|2020-06-26 15:00:00|12093.1|12091.9|12106.5|12104.5|12119|12117|12078.8|12077.5|11568
1593187200000|2020-06-26 16:00:00|12106.7|12104.7|12085.2|12083.2|12108.2|12106.2|12046.5|12044.5|4966
1593190800000|2020-06-26 17:00:00|12084.7|12082.7|12098.2|12096.2|12117.2|12115.2|12077.5|12075.5|2432
1593194400000|2020-06-26 18:00:00|12098|12096|12064|12062|12105|12103|12044|12042|3029
1593198000000|2020-06-26 19:00:00|12063.5|12061.5|12063.5|12061.5|12099|12097|12036.5|12034.5|3247
1593201600000|2020-06-26 20:00:00|12073.2|12068.2|12078.3|12073.3|12121.4|12116.4|12064.2|12059.2|25
1593381600000|2020-06-28 22:00:00|12010.2|12005.2|12055.5|12050.5|12067.7|12062.7|12008.6|12003.6|0
1593385200000|2020-06-28 23:00:00|12056|12051|12070.3|12065.3|12086.4|12081.4|12030.7|12025.7|0
1593388800000|2020-06-29 00:00:00|12070.8|12065.8|12059.7|12055.7|12080.6|12075.6|12013.5|12009.5|810
1593392400000|2020-06-29 01:00:00|12059.5|12055.5|12107.7|12103.7|12124|12120|12057|12053|483
1593396000000|2020-06-29 02:00:00|12107.5|12103.5|12067.5|12063.5|12123.7|12119.7|12058.2|12054.2|354
1593399600000|2020-06-29 03:00:00|12067.7|12063.7|12033.5|12029.5|12076.7|12072.7|12021.2|12017.2|362
1593403200000|2020-06-29 04:00:00|12034|12030|11995|11991|12059.5|12055.5|11991|11987|597
1593406800000|2020-06-29 05:00:00|11994.7|11990.7|11976|11972|12056.5|12052.5|11975.7|11971.7|1414
1593410400000|2020-06-29 06:00:00|11975|11973|12052.2|12050.2|12070.2|12068.2|11958.7|11956.7|5992
1593414000000|2020-06-29 07:00:00|12051.8|12050.6|12124.1|12122.9|12186.6|12185.4|12051.1|12049.9|14536
1593417600000|2020-06-29 08:00:00|12123.9|12122.7|12155.6|12154.4|12161.1|12159.9|12044.6|12043.4|9807
1593421200000|2020-06-29 09:00:00|12155.9|12154.7|12171.6|12170.4|12196.6|12195.4|12120.1|12118.9|8332
1593424800000|2020-06-29 10:00:00|12172.1|12170.9|12143.9|12142.7|12180.9|12179.7|12107.4|12106.2|5697
1593428400000|2020-06-29 11:00:00|12143.4|12142.2|12186.6|12185.4|12201.1|12199.9|12130.1|12128.9|4595
1593432000000|2020-06-29 12:00:00|12187.4|12186.2|12147.9|12146.7|12195.4|12194.2|12121.6|12120.4|6388
1593435600000|2020-06-29 13:00:00|12148.4|12147.2|12144.6|12143.4|12174.6|12173.4|12093.1|12091.9|12131
1593439200000|2020-06-29 14:00:00|12144.9|12143.7|12266.7|12265.5|12300.5|12299.3|12144.9|12143.7|16360
1593442800000|2020-06-29 15:00:00|12267|12265.8|12233.9|12231.9|12276.6|12274.6|12229.1|12227.1|13760
1593446400000|2020-06-29 16:00:00|12233.6|12231.6|12258.1|12256.1|12271.6|12269.6|12233.6|12231.6|3148
1593450000000|2020-06-29 17:00:00|12258.4|12256.4|12270.1|12268.1|12283.1|12281.1|12253.6|12251.6|2207
1593453600000|2020-06-29 18:00:00|12270.6|12268.6|12253.1|12251.1|12275.1|12273.1|12241.6|12239.6|1649
1593457200000|2020-06-29 19:00:00|12253.4|12251.4|12287.1|12285.1|12287.9|12285.9|12226.4|12224.4|2829
1593460800000|2020-06-29 20:00:00|12289.6|12284.6|12303.8|12298.8|12320.7|12315.7|12288.6|12283.6|24
1593464400000|2020-06-29 21:00:00|12303.6|12298.6|12304.4|12299.4|12309.2|12304.2|12295.9|12290.9|0
1593468000000|2020-06-29 22:00:00|12302.9|12297.9|12335.9|12330.9|12354|12349|12300.4|12295.4|0
1593471600000|2020-06-29 23:00:00|12336.9|12331.9|12329.8|12324.8|12349.7|12344.7|12322.4|12317.4|0
1593475200000|2020-06-30 00:00:00|12328.8|12323.8|12298.4|12293.4|12328.8|12323.8|12290.1|12285.1|0
1593478800000|2020-06-30 01:00:00|12297.4|12292.4|12317.7|12312.7|12341|12336|12295.4|12290.4|0
1593482400000|2020-06-30 02:00:00|12318.7|12313.7|12312.5|12307.5|12333.9|12328.9|12309|12304|0
1593486000000|2020-06-30 03:00:00|12312.6|12307.6|12318.8|12313.8|12330.8|12325.8|12307.5|12302.5|0
1593489600000|2020-06-30 04:00:00|12318.9|12313.9|12302.9|12298.9|12327.6|12323.6|12297.1|12293.1|300
1593493200000|2020-06-30 05:00:00|12302.6|12298.6|12257.9|12253.9|12331.1|12327.1|12257.9|12253.9|888
1593496800000|2020-06-30 06:00:00|12256.6|12252.6|12261.6|12259.6|12283.4|12281.4|12234.9|12232.9|3151
1593500400000|2020-06-30 07:00:00|12261.2|12260|12258.2|12257|12330.5|12329.3|12218|12216.8|10047
1593504000000|2020-06-30 08:00:00|12258|12256.8|12203|12201.8|12269.7|12268.5|12187.2|12186|7061
1593507600000|2020-06-30 09:00:00|12203.2|12202|12268.5|12267.3|12273|12271.8|12193.5|12192.3|5920
1593511200000|2020-06-30 10:00:00|12268.7|12267.5|12271.2|12270|12295.7|12294.5|12246|12244.8|4637
1593514800000|2020-06-30 11:00:00|12272.5|12271.3|12286.6|12285.4|12325.7|12324.5|12261|12259.8|4229
1593518400000|2020-06-30 12:00:00|12286.8|12285.6|12231.3|12230.1|12288.1|12286.9|12213.3|12212.1|6478
1593522000000|2020-06-30 13:00:00|12231.1|12229.9|12240.3|12239.1|12274.1|12272.9|12215.8|12214.6|8214
1593525600000|2020-06-30 14:00:00|12240.1|12238.9|12292.9|12291.7|12302.7|12301.5|12238.3|12237.1|7415
1593529200000|2020-06-30 15:00:00|12293.4|12292.2|12313.6|12311.6|12351.2|12350|12285.9|12284.7|14939
1593532800000|2020-06-30 16:00:00|12313.3|12311.3|12288.8|12286.8|12339.3|12337.3|12285.6|12283.6|4189
1593536400000|2020-06-30 17:00:00|12289.3|12287.3|12297.3|12295.3|12298.8|12296.8|12274.6|12272.6|1917
1593540000000|2020-06-30 18:00:00|12297.6|12295.6|12328.6|12326.6|12334.1|12332.1|12284.6|12282.6|2104
1593543600000|2020-06-30 19:00:00|12328.1|12326.1|12361.6|12359.6|12408.3|12406.3|12311.1|12309.1|3831
1593547200000|2020-06-30 20:00:00|12359.3|12354.3|12353.7|12348.7|12370.3|12365.3|12340.1|12335.1|26
1593550800000|2020-06-30 21:00:00|12352.8|12347.8|12352.2|12347.2|12354.7|12349.7|12344|12339|0
1593554400000|2020-06-30 22:00:00|12355.9|12350.9|12356|12351|12381.7|12376.7|12350.4|12345.4|0
1593558000000|2020-06-30 23:00:00|12357|12352|12353.6|12348.6|12374.4|12369.4|12346.6|12341.6|0
1593561600000|2020-07-01 00:00:00|12352.6|12347.6|12384.6|12380.6|12390.6|12386.6|12341.1|12337.1|430
1593565200000|2020-07-01 01:00:00|12384.8|12380.8|12383.8|12379.8|12402.8|12398.8|12369.3|12365.3|317
1593568800000|2020-07-01 02:00:00|12384.1|12380.1|12359.3|12355.3|12393.3|12389.3|12348.6|12344.6|253
1593572400000|2020-07-01 03:00:00|12359.8|12355.8|12376.6|12372.6|12383.1|12379.1|12356.3|12352.3|183
1593576000000|2020-07-01 04:00:00|12376.3|12372.3|12346.6|12342.6|12380.1|12376.1|12343.8|12339.8|257
1593579600000|2020-07-01 05:00:00|12346.3|12342.3|12308.6|12304.6|12352.3|12348.3|12293.1|12289.1|1371
1593583200000|2020-07-01 06:00:00|12307.6|12305.6|12333.1|12331.1|12335.1|12333.1|12278.3|12276.3|3041
1593586800000|2020-07-01 07:00:00|12332.7|12331.5|12349.3|12344.3|12364.1|12359.1|12320.6|12315.6|0
1593590400000|2020-07-01 08:00:00|12349.5|12344.5|12337.7|12332.7|12362.9|12357.9|12322.5|12317.5|1
1593594000000|2020-07-01 09:00:00|12337.6|12332.6|12264.2|12263|12381.9|12380.7|12244.7|12243.5|6719
1593597600000|2020-07-01 10:00:00|12263.2|12262|12136.2|12135|12269.9|12268.7|12110.4|12109.2|12314
1593601200000|2020-07-01 11:00:00|12135.9|12134.7|12137.7|12136.5|12154.9|12153.7|12082.2|12081|10733
1593604800000|2020-07-01 12:00:00|12136.2|12135|12300.7|12299.5|12302.2|12301|12109.5|12108.3|12719
1593608400000|2020-07-01 13:00:00|12300.5|12299.3|12289|12287.8|12320.2|12319|12250|12248.8|11252
1593612000000|2020-07-01 14:00:00|12301.7|12300.5|12292.9|12291.7|12349.9|12348.7|12262.4|12261.2|9549
1593615600000|2020-07-01 15:00:00|12293.4|12292.2|12295.5|12293.5|12305.3|12303.3|12230.6|12229.3|10025
1593619200000|2020-07-01 16:00:00|12296.5|12294.5|12310.8|12308.8|12334.5|12332.5|12289.8|12287.8|3545
1593622800000|2020-07-01 17:00:00|12311|12309|12301|12299|12313.5|12311.5|12284.3|12282.3|1390
1593626400000|2020-07-01 18:00:00|12301.8|12299.8|12308.3|12306.3|12314.8|12312.8|12293.8|12291.8|1379
1593630000000|2020-07-01 19:00:00|12308.5|12306.5|12310.3|12308.3|12352.3|12350.3|12304.3|12302.3|2199
1593633600000|2020-07-01 20:00:00|12308.3|12303.3|12294.1|12289.1|12313|12308|12291.8|12286.8|12
1593637200000|2020-07-01 21:00:00|12293.7|12288.7|12284.8|12279.8|12296.1|12291.1|12278.2|12273.2|0
1593640800000|2020-07-01 22:00:00|12288.8|12283.8|12302.6|12297.6|12305.6|12300.6|12277.7|12272.7|0
1593644400000|2020-07-01 23:00:00|12302.9|12297.9|12290.9|12285.9|12308.1|12303.1|12283.2|12278.2|0
1593648000000|2020-07-02 00:00:00|12289.5|12284.5|12260.8|12256.8|12300.8|12295.8|12246.3|12242.3|558
1593651600000|2020-07-02 01:00:00|12261.3|12257.3|12310.5|12306.5|12325.3|12321.3|12236.5|12232.5|603
1593655200000|2020-07-02 02:00:00|12310.8|12306.8|12364.5|12360.5|12365|12361|12310.3|12306.3|461
1593658800000|2020-07-02 03:00:00|12365.3|12361.3|12336|12332|12370.8|12366.8|12326.3|12322.3|417
1593662400000|2020-07-02 04:00:00|12336.3|12332.3|12338|12334|12356.8|12352.8|12329.8|12325.8|368
1593666000000|2020-07-02 05:00:00|12338.3|12334.3|12338.5|12334.5|12356.3|12352.3|12321.8|12317.8|668
1593669600000|2020-07-02 06:00:00|12337.5|12335.5|12399.5|12397.5|12407|12405|12328.8|12326.8|4129
1593673200000|2020-07-02 07:00:00|12399.1|12397.9|12498.8|12497.6|12507.8|12506.6|12370.4|12369.2|13007
1593676800000|2020-07-02 08:00:00|12499|12497.8|12516.3|12515.1|12533.8|12532.6|12471|12469.8|8402
1593680400000|2020-07-02 09:00:00|12516.5|12515.3|12487.3|12486.1|12519.5|12518.3|12471.8|12470.6|4668
1593684000000|2020-07-02 10:00:00|12487|12485.8|12481|12479.8|12493.5|12492.3|12440.5|12439.3|5032
1593687600000|2020-07-02 11:00:00|12481.3|12480.1|12487.5|12486.3|12519|12517.8|12475|12473.8|4980
1593691200000|2020-07-02 12:00:00|12487.2|12486|12575.2|12574|12590.5|12589.3|12463.2|12462|9457
1593694800000|2020-07-02 13:00:00|12574.7|12573.5|12645.7|12644.5|12650.2|12649|12559.2|12558|9098
1593698400000|2020-07-02 14:00:00|12644.5|12643.3|12566.9|12565.7|12659.4|12658.2|12565.1|12563.9|13875
1593702000000|2020-07-02 15:00:00|12566.6|12565.4|12619|12617|12634.8|12632.8|12549.6|12548.4|12208
1593705600000|2020-07-02 16:00:00|12618.8|12616.8|12606.5|12604.5|12621.5|12619.5|12589.8|12587.8|2989
1593709200000|2020-07-02 17:00:00|12606.3|12604.3|12619.5|12617.5|12630|12628|12598.5|12596.5|1742
1593712800000|2020-07-02 18:00:00|12619.3|12617.3|12618.5|12616.5|12631.3|12629.3|12609.8|12607.8|1634
1593716400000|2020-07-02 19:00:00|12618.8|12616.8|12567|12565|12620.5|12618.5|12548|12546|2926
1593720000000|2020-07-02 20:00:00|12572.3|12567.3|12575.9|12570.9|12597.4|12592.4|12567.3|12562.3|5
1593723600000|2020-07-02 21:00:00|12575.8|12570.8|12571.7|12566.7|12576|12571|12569.1|12564.1|0
1593727200000|2020-07-02 22:00:00|12577.4|12572.4|12594|12589|12601.7|12596.7|12569.9|12564.9|0
1593730800000|2020-07-02 23:00:00|12594.2|12589.2|12582.4|12577.4|12600.3|12595.3|12578.3|12573.3|0
1593734400000|2020-07-03 00:00:00|12581.4|12576.4|12591.3|12587.3|12599.3|12595.3|12562.5|12557.5|314
1593738000000|2020-07-03 01:00:00|12591|12587|12592|12588|12625|12621|12579.3|12575.3|354
1593741600000|2020-07-03 02:00:00|12591.8|12587.8|12593.8|12589.8|12615.8|12611.8|12587.3|12583.3|170
1593745200000|2020-07-03 03:00:00|12594.8|12590.8|12603|12599|12612|12608|12588.3|12584.3|199
1593748800000|2020-07-03 04:00:00|12601.8|12597.8|12595.8|12591.8|12604.3|12600.3|12581.5|12577.5|161
1593752400000|2020-07-03 05:00:00|12595.5|12591.5|12623.3|12619.3|12623.3|12619.3|12580.5|12576.5|347
1593756000000|2020-07-03 06:00:00|12622.3|12620.3|12639.3|12637.3|12660|12658|12614.5|12612.5|3314
1593759600000|2020-07-03 07:00:00|12638.9|12637.7|12637.4|12636.2|12663.4|12662.2|12601.1|12599.9|8960
1593763200000|2020-07-03 08:00:00|12636.1|12634.9|12629.1|12627.9|12643.4|12642.2|12606.1|12604.9|4376
1593766800000|2020-07-03 09:00:00|12629.4|12628.2|12566.9|12565.7|12636.6|12635.4|12553.4|12552.2|5601
1593770400000|2020-07-03 10:00:00|12566.6|12565.4|12591.9|12590.7|12593.1|12591.9|12526.9|12525.7|5920
1593774000000|2020-07-03 11:00:00|12591.4|12590.2|12531.9|12530.7|12593.9|12592.7|12520.4|12519.2|4555
1593777600000|2020-07-03 12:00:00|12531.6|12530.4|12542.1|12540.9|12567.6|12566.4|12521.6|12520.4|3895
1593781200000|2020-07-03 13:00:00|12542.4|12541.2|12546.5|12545.3|12587.6|12586.4|12530.6|12529.4|5339
1593784800000|2020-07-03 14:00:00|12546|12544.8|12511.7|12510.5|12554.5|12553.3|12474.2|12473|6076
1593788400000|2020-07-03 15:00:00|12511.5|12510.3|12545.1|12543.1|12555.4|12553.4|12487.5|12486.3|6272
1593792000000|2020-07-03 16:00:00|12544.9|12542.9|12549.4|12547.4|12558.1|12556.1|12542.4|12540.4|1208
1593795600000|2020-07-03 17:00:00|12549.1|12547.1|12554.4|12552.4|12554.6|12552.6|12538.9|12536.9|548
1593799200000|2020-07-03 18:00:00|12554.9|12552.9|12578.4|12576.4|12578.9|12576.9|12554.4|12552.4|571
1593802800000|2020-07-03 19:00:00|12578.6|12576.6|12585.9|12583.9|12598.4|12596.4|12575.1|12573.1|856
1593806400000|2020-07-03 20:00:00|12587.4|12582.4|12587.2|12582.2|12587.4|12582.4|12587.2|12582.2|4
1593986400000|2020-07-05 22:00:00|12620|12615|12631.9|12626.9|12643.4|12638.4|12614.5|12609.5|0
1593990000000|2020-07-05 23:00:00|12632.9|12627.9|12642.2|12637.2|12653|12648|12617.9|12612.9|0
1593993600000|2020-07-06 00:00:00|12643.2|12638.2|12666.4|12662.4|12666.4|12662.4|12630.9|12626.9|340
1593997200000|2020-07-06 01:00:00|12666.6|12662.6|12753.4|12749.4|12775.4|12771.4|12665.1|12661.1|806
1594000800000|2020-07-06 02:00:00|12753.6|12749.6|12775.4|12771.4|12776.9|12772.9|12740.6|12736.6|261
1594004400000|2020-07-06 03:00:00|12775.6|12771.6|12802.4|12798.4|12817.4|12813.4|12762.9|12758.9|453
1594008000000|2020-07-06 04:00:00|12802.6|12798.6|12783.4|12779.4|12811.6|12807.6|12766.1|12762.1|423
1594011600000|2020-07-06 05:00:00|12783.6|12779.6|12793.6|12789.6|12803.1|12799.1|12759.1|12755.1|927
1594015200000|2020-07-06 06:00:00|12792.6|12790.6|12769.9|12767.9|12804.6|12802.6|12741.9|12739.9|4318
1594018800000|2020-07-06 07:00:00|12769.5|12768.3|12780.5|12779.3|12847|12845.8|12752.7|12751.5|14912
1594022400000|2020-07-06 08:00:00|12780.2|12779|12719.7|12718.5|12793|12791.8|12708.7|12707.5|7114
1594026000000|2020-07-06 09:00:00|12719.4|12718.2|12737.7|12736.5|12745.4|12744.2|12674.4|12673.2|6340
1594029600000|2020-07-06 10:00:00|12737.9|12736.7|12742.9|12741.7|12786.7|12785.5|12735.4|12734.2|5035
1594033200000|2020-07-06 11:00:00|12741.7|12740.5|12732.2|12731|12744.2|12743|12716.2|12715|3916
1594036800000|2020-07-06 12:00:00|12732.5|12731.3|12743|12741.8|12780.5|12779.3|12727|12725.8|4823
1594040400000|2020-07-06 13:00:00|12743.2|12742|12735|12733.8|12749.7|12748.5|12704|12702.8|6510
1594044000000|2020-07-06 14:00:00|12761.2|12760|12727.5|12726.3|12770.2|12769|12652.5|12651.3|11265
1594047600000|2020-07-06 15:00:00|12727.8|12726.6|12717.4|12715.4|12752.8|12751.6|12716.5|12715.3|9004
1594051200000|2020-07-06 16:00:00|12717.2|12715.2|12724.4|12722.4|12727.7|12725.7|12700.4|12698.4|2394
1594054800000|2020-07-06 17:00:00|12725.4|12723.4|12733.9|12731.9|12737.2|12735.2|12707.4|12705.4|1831
1594058400000|2020-07-06 18:00:00|12734.2|12732.2|12714.2|12712.2|12734.4|12732.4|12698.4|12696.4|1872
1594062000000|2020-07-06 19:00:00|12713.9|12711.9|12749.9|12747.9|12750.2|12748.2|12704.2|12702.2|2410
1594065600000|2020-07-06 20:00:00|12746.6|12741.6|12746.9|12741.9|12764.7|12759.7|12737.3|12732.3|9
1594069200000|2020-07-06 21:00:00|12747.1|12742.1|12746.9|12741.9|12750.2|12745.2|12745.2|12740.2|0
1594072800000|2020-07-06 22:00:00|12748.6|12743.6|12763.2|12758.2|12769.3|12764.3|12739.6|12734.6|0
1594076400000|2020-07-06 23:00:00|12764.2|12759.2|12784.9|12779.9|12794.9|12789.9|12763|12758|0
1594080000000|2020-07-07 00:00:00|12783.9|12778.9|12801.9|12797.9|12822.2|12818.2|12770.2|12765.2|497
1594083600000|2020-07-07 01:00:00|12801.7|12797.7|12700.4|12696.4|12806.7|12802.7|12700.2|12696.2|775
1594087200000|2020-07-07 02:00:00|12699.9|12695.9|12700.7|12696.7|12717.7|12713.7|12683.4|12679.4|588
1594090800000|2020-07-07 03:00:00|12700.9|12696.9|12720.7|12716.7|12728.7|12724.7|12700.9|12696.9|348
1594094400000|2020-07-07 04:00:00|12718.4|12714.4|12721.4|12717.4|12725.2|12721.2|12692.9|12688.9|340
1594098000000|2020-07-07 05:00:00|12721.7|12717.7|12690.4|12686.4|12735.7|12731.7|12678.2|12674.2|830
1594101600000|2020-07-07 06:00:00|12689.4|12687.4|12667.4|12665.4|12693.9|12691.9|12639.4|12637.4|3341
1594105200000|2020-07-07 07:00:00|12667|12665.8|12640.3|12639.1|12699.3|12698.1|12575.8|12574.6|11643
1594108800000|2020-07-07 08:00:00|12639.3|12638.1|12567|12565.8|12664|12662.8|12548.3|12547.1|8766
1594112400000|2020-07-07 09:00:00|12566.8|12565.6|12557.8|12556.6|12582|12580.8|12537|12535.8|4923
1594116000000|2020-07-07 10:00:00|12558|12556.8|12584.8|12583.6|12612|12610.8|12523.8|12522.6|5437
1594119600000|2020-07-07 11:00:00|12585|12583.8|12580.4|12579.2|12600.7|12599.5|12568|12566.8|3351
1594123200000|2020-07-07 12:00:00|12580.7|12579.5|12570.4|12569.2|12594.2|12593|12552.4|12551.2|3131
1594126800000|2020-07-07 13:00:00|12570.2|12569|12584.9|12583.7|12599.2|12598|12558.4|12557.2|6149
1594130400000|2020-07-07 14:00:00|12584.7|12583.5|12602.5|12601.3|12622.5|12621.3|12569.2|12568|8242
1594134000000|2020-07-07 15:00:00|12601.5|12600.3|12635.1|12633.1|12645.4|12643.4|12591.7|12590.5|8665
1594137600000|2020-07-07 16:00:00|12635.6|12633.6|12623.1|12621.1|12643.9|12641.9|12610.1|12608.1|2228
1594141200000|2020-07-07 17:00:00|12622.9|12620.9|12626.6|12624.6|12631.9|12629.9|12607.4|12605.4|1629
1594144800000|2020-07-07 18:00:00|12627.1|12625.1|12597.6|12595.6|12629.9|12627.9|12581.9|12579.9|1724
1594148400000|2020-07-07 19:00:00|12597.4|12595.4|12535.9|12533.9|12597.6|12595.6|12520.6|12518.6|2854
1594152000000|2020-07-07 20:00:00|12538.8|12533.8|12529.7|12524.7|12561.4|12556.4|12521.8|12516.8|10
1594155600000|2020-07-07 21:00:00|12530.1|12525.1|12530.7|12525.7|12532.7|12527.7|12526.4|12521.4|0
1594159200000|2020-07-07 22:00:00|12529.3|12524.3|12546.1|12541.1|12567|12562|12526.4|12521.4|0
1594162800000|2020-07-07 23:00:00|12546.6|12541.6|12562.3|12557.3|12568|12563|12546.1|12541.1|0
1594166400000|2020-07-08 00:00:00|12561.3|12556.3|12560.6|12556.6|12597.1|12593.1|12542.1|12537.1|395
1594170000000|2020-07-08 01:00:00|12562.6|12558.6|12562.4|12558.4|12618.9|12614.9|12562.1|12558.1|365
1594173600000|2020-07-08 02:00:00|12562.1|12558.1|12600.1|12596.1|12603.1|12599.1|12547.6|12543.6|204
1594177200000|2020-07-08 03:00:00|12599.9|12595.9|12590.4|12586.4|12609.1|12605.1|12587.9|12583.9|169
1594180800000|2020-07-08 04:00:00|12590.1|12586.1|12548.9|12544.9|12592.4|12588.4|12535.9|12531.9|152
1594184400000|2020-07-08 05:00:00|12547.4|12543.4|12526.9|12522.9|12575.6|12571.6|12520.6|12516.6|627
1594188000000|2020-07-08 06:00:00|12525.9|12523.9|12542.9|12540.9|12543.6|12541.6|12488.1|12486.1|3731
1594191600000|2020-07-08 07:00:00|12542.5|12541.3|12598.6|12597.4|12617.8|12616.6|12529.7|12528.5|10623
1594195200000|2020-07-08 08:00:00|12599.6|12598.4|12611.3|12610.1|12674.8|12673.6|12571.8|12570.6|8597
1594198800000|2020-07-08 09:00:00|12611.1|12609.9|12535.1|12533.9|12618.3|12617.1|12502.8|12501.6|8288
1594202400000|2020-07-08 10:00:00|12534.6|12533.4|12569.3|12568.1|12571.8|12570.6|12507.8|12506.6|4822
1594206000000|2020-07-08 11:00:00|12571.3|12570.1|12578.5|12577.3|12588.3|12587.1|12552.8|12551.6|4061
1594209600000|2020-07-08 12:00:00|12577.7|12576.5|12548.7|12547.5|12582.2|12581|12521.5|12520.3|3619
1594213200000|2020-07-08 13:00:00|12548.2|12547|12576.7|12575.5|12585.7|12584.5|12516.5|12515.3|7518
1594216800000|2020-07-08 14:00:00|12576.2|12575|12558.7|12557.5|12588.2|12587|12532.7|12531.5|6179
1594220400000|2020-07-08 15:00:00|12558.5|12557.3|12511.9|12509.9|12562.7|12561.5|12461.2|12460|11390
1594224000000|2020-07-08 16:00:00|12512.1|12510.1|12538.6|12536.6|12541.9|12539.9|12506.4|12504.4|2921
1594227600000|2020-07-08 17:00:00|12538.9|12536.9|12508.4|12506.4|12539.6|12537.6|12503.4|12501.4|2104
1594231200000|2020-07-08 18:00:00|12508.1|12506.1|12532.9|12530.9|12536.6|12534.6|12500.9|12498.9|2457
1594234800000|2020-07-08 19:00:00|12533.1|12531.1|12596.1|12594.1|12598.1|12596.1|12532.9|12530.9|3665
1594238400000|2020-07-08 20:00:00|12597.4|12592.4|12610|12605|12614.3|12609.3|12590.1|12585.1|16
1594242000000|2020-07-08 21:00:00|12610.3|12605.3|12610.2|12605.2|12613.2|12608.2|12607.6|12602.6|0
1594245600000|2020-07-08 22:00:00|12618.3|12613.3|12613.8|12608.8|12626.3|12621.3|12607.8|12602.8|0
1594249200000|2020-07-08 23:00:00|12612.8|12607.8|12615.9|12610.9|12625|12620|12607.8|12602.8|0
1594252800000|2020-07-09 00:00:00|12616.9|12611.9|12624.1|12620.1|12634.6|12630.6|12604.1|12600.1|510
1594256400000|2020-07-09 01:00:00|12624.4|12620.4|12615.9|12611.9|12628.1|12624.1|12603.9|12599.9|504
1594260000000|2020-07-09 02:00:00|12614.9|12610.9|12634.6|12630.6|12642.1|12638.1|12606.9|12602.9|561
1594263600000|2020-07-09 03:00:00|12634.9|12630.9|12666.1|12662.1|12671.6|12667.6|12624.1|12620.1|445
1594267200000|2020-07-09 04:00:00|12666.4|12662.4|12659.1|12655.1|12691.6|12687.6|12652.4|12648.4|453
1594270800000|2020-07-09 05:00:00|12659.4|12655.4|12637.1|12633.1|12664.6|12660.6|12630.1|12626.1|1054
1594274400000|2020-07-09 06:00:00|12636.1|12634.1|12615.6|12613.6|12643.9|12641.9|12583.4|12581.4|3295
1594278000000|2020-07-09 07:00:00|12615.2|12614|12638.2|12637|12654|12652.8|12586.2|12585|10412
1594281600000|2020-07-09 08:00:00|12639.4|12638.2|12648.2|12647|12678.7|12677.5|12628.4|12627.2|6915
1594285200000|2020-07-09 09:00:00|12647.9|12646.7|12653.9|12652.7|12666.9|12665.7|12610.9|12609.7|5078
1594288800000|2020-07-09 10:00:00|12654.2|12653|12635.7|12634.5|12662.7|12661.5|12623.7|12622.5|3646
1594292400000|2020-07-09 11:00:00|12636.9|12635.7|12678.8|12677.6|12696.2|12695|12633.2|12632|5562
1594296000000|2020-07-09 12:00:00|12679.1|12677.9|12689.3|12688.1|12711.6|12710.4|12669.6|12668.4|6164
1594299600000|2020-07-09 13:00:00|12689.8|12688.6|12661.6|12660.4|12693.6|12692.4|12630.6|12629.4|8725
1594303200000|2020-07-09 14:00:00|12661.8|12660.6|12512.4|12511.2|12681.6|12680.4|12507.2|12506|14151
1594306800000|2020-07-09 15:00:00|12512.2|12511|12495.1|12493.1|12525.4|12524.2|12447.3|12445.3|16294
1594310400000|2020-07-09 16:00:00|12495.3|12493.3|12537.3|12535.3|12540.8|12538.8|12490.1|12488.1|4136
1594314000000|2020-07-09 17:00:00|12536.8|12534.8|12528.3|12526.3|12565.1|12563.1|12525.6|12523.6|3076
1594317600000|2020-07-09 18:00:00|12528.1|12526.1|12574.8|12572.8|12576.6|12574.6|12522.8|12520.8|2086
1594321200000|2020-07-09 19:00:00|12575.3|12573.3|12569.3|12567.3|12604.6|12602.6|12533.8|12531.8|4154
1594324800000|2020-07-09 20:00:00|12572|12567|12568.6|12563.6|12587|12582|12556.7|12551.7|11
1594328400000|2020-07-09 21:00:00|12568.5|12563.5|12567.7|12562.7|12569.2|12564.2|12564.3|12559.3|0
1594332000000|2020-07-09 22:00:00|12569.5|12564.5|12577.3|12572.3|12586.4|12581.4|12568.6|12563.6|0
1594335600000|2020-07-09 23:00:00|12576.8|12571.8|12604.1|12599.1|12616.8|12611.8|12574.7|12569.7|0
1594339200000|2020-07-10 00:00:00|12604.5|12599.5|12555.1|12551.1|12622.1|12618.1|12549.1|12545.1|278
1594342800000|2020-07-10 01:00:00|12554.8|12550.8|12571.3|12567.3|12579.3|12575.3|12537.6|12533.6|268
1594346400000|2020-07-10 02:00:00|12570.8|12566.8|12537.6|12533.6|12578.3|12574.3|12531.1|12527.1|218
1594350000000|2020-07-10 03:00:00|12537.8|12533.8|12546.8|12542.8|12550.3|12546.3|12524.1|12520.1|102
1594353600000|2020-07-10 04:00:00|12546.6|12542.6|12497.6|12493.6|12552.1|12548.1|12494.8|12490.8|198
1594357200000|2020-07-10 05:00:00|12497.8|12493.8|12433.1|12429.1|12497.8|12493.8|12433.1|12429.1|799
1594360800000|2020-07-10 06:00:00|12432.1|12430.1|12418.8|12416.8|12464.8|12462.8|12401.6|12399.6|4406
1594364400000|2020-07-10 07:00:00|12418.4|12417.2|12495.8|12494.6|12499.8|12498.6|12413.7|12412.5|10087
1594368000000|2020-07-10 08:00:00|12495.3|12494.1|12514.3|12513.1|12568.5|12567.3|12495.3|12494.1|8981
1594371600000|2020-07-10 09:00:00|12514.5|12513.3|12530|12528.8|12550.5|12549.3|12481.3|12480.1|4992
1594375200000|2020-07-10 10:00:00|12530.3|12529.1|12556.5|12555.3|12556.8|12555.6|12501.8|12500.6|3433
1594378800000|2020-07-10 11:00:00|12557|12555.8|12547.6|12546.4|12600.3|12599.1|12538.4|12537.2|6528
1594382400000|2020-07-10 12:00:00|12548.1|12546.9|12577.4|12576.2|12596.9|12595.7|12524.4|12523.2|5952
1594386000000|2020-07-10 13:00:00|12577.6|12576.4|12567.6|12566.4|12618.6|12617.4|12560.4|12559.2|8449
1594389600000|2020-07-10 14:00:00|12566.4|12565.2|12632|12630.8|12652.5|12651.3|12539.9|12538.7|8467
1594393200000|2020-07-10 15:00:00|12627.7|12626.5|12664.6|12662.6|12672.4|12670.4|12611.7|12610.5|8863
1594396800000|2020-07-10 16:00:00|12664.9|12662.9|12652.6|12650.6|12672.1|12670.1|12618.4|12616.4|3373
1594400400000|2020-07-10 17:00:00|12652.9|12650.9|12675.6|12673.6|12680.9|12678.9|12649.1|12647.1|2237
1594404000000|2020-07-10 18:00:00|12676.1|12674.1|12685.4|12683.4|12687.6|12685.6|12661.9|12659.9|1656
1594407600000|2020-07-10 19:00:00|12685.1|12683.1|12710.6|12708.6|12721.1|12719.1|12669.6|12667.6|2864
1594411200000|2020-07-10 20:00:00|12709.1|12704.1|12728.8|12723.8|12738.4|12733.4|12708.7|12703.7|13
1594591200000|2020-07-12 22:00:00|12768.8|12763.8|12785.9|12780.9|12806.4|12801.4|12765.6|12760.6|0
1594594800000|2020-07-12 23:00:00|12786.4|12781.4|12754|12749|12790|12785|12753|12748|0
1594598400000|2020-07-13 00:00:00|12754.4|12749.4|12750.4|12746.4|12759|12754|12705.4|12701.4|439
1594602000000|2020-07-13 01:00:00|12750.6|12746.6|12776.4|12772.4|12785.1|12781.1|12741.9|12737.9|301
1594605600000|2020-07-13 02:00:00|12776.1|12772.1|12784.4|12780.4|12797.1|12793.1|12762.6|12758.6|212
1594609200000|2020-07-13 03:00:00|12784.1|12780.1|12788.6|12784.6|12795.9|12791.9|12773.9|12769.9|142
1594612800000|2020-07-13 04:00:00|12788.4|12784.4|12782.4|12778.4|12796.1|12792.1|12779.6|12775.6|126
1594616400000|2020-07-13 05:00:00|12782.6|12778.6|12850.1|12846.1|12852.9|12848.9|12777.4|12773.4|1144
1594620000000|2020-07-13 06:00:00|12849.1|12847.1|12832.6|12830.6|12879.9|12877.9|12826.1|12824.1|4355
1594623600000|2020-07-13 07:00:00|12832.2|12831|12771.7|12770.5|12838.9|12837.7|12762.5|12761.3|11083
1594627200000|2020-07-13 08:00:00|12771.9|12770.7|12737.9|12736.7|12783.2|12782|12684.9|12683.7|8016
1594630800000|2020-07-13 09:00:00|12739.7|12738.5|12758.2|12757|12771.4|12770.2|12733.9|12732.7|4779
1594634400000|2020-07-13 10:00:00|12758.4|12757.2|12779.7|12778.5|12781.7|12780.5|12728.7|12727.5|4244
1594638000000|2020-07-13 11:00:00|12779.4|12778.2|12780.2|12779|12805.9|12804.7|12774.7|12773.5|4355
1594641600000|2020-07-13 12:00:00|12779.9|12778.7|12749.2|12748|12786.4|12785.2|12749.2|12748|4102
1594645200000|2020-07-13 13:00:00|12749.5|12748.3|12722.7|12721.5|12767.5|12766.3|12719.7|12718.5|6795
1594648800000|2020-07-13 14:00:00|12723|12721.8|12758.2|12757|12771.9|12770.7|12717.5|12716.3|7239
1594652400000|2020-07-13 15:00:00|12758.4|12757.2|12784.8|12782.8|12821.8|12819.8|12756.2|12755|9863
1594656000000|2020-07-13 16:00:00|12785.1|12783.1|12789.6|12787.6|12792.1|12790.1|12776.3|12774.3|2471
1594659600000|2020-07-13 17:00:00|12789.8|12787.8|12791.6|12789.6|12814.6|12812.6|12786.3|12784.3|2151
1594663200000|2020-07-13 18:00:00|12791.3|12789.3|12734.1|12732.1|12794.1|12792.1|12683.6|12681.6|5699
1594666800000|2020-07-13 19:00:00|12734.3|12732.3|12563.1|12561.1|12736.8|12734.8|12537.6|12535.6|7175
1594670400000|2020-07-13 20:00:00|12561.6|12556.6|12574.8|12569.8|12587.7|12582.7|12545|12540|13
1594674000000|2020-07-13 21:00:00|12574.3|12569.3|12582.3|12577.3|12584.3|12579.3|12571.7|12566.7|0
1594677600000|2020-07-13 22:00:00|12587.4|12582.4|12599.2|12594.2|12626.4|12621.4|12586.4|12581.4|0
1594681200000|2020-07-13 23:00:00|12599.6|12594.6|12605.6|12600.6|12628.3|12623.3|12597.7|12592.7|0
1594684800000|2020-07-14 00:00:00|12605.1|12600.1|12604.1|12600.1|12630.8|12626.8|12587.9|12582.9|391
1594688400000|2020-07-14 01:00:00|12603.6|12599.6|12595.8|12591.8|12613.8|12609.8|12560.3|12556.3|258
1594692000000|2020-07-14 02:00:00|12595.6|12591.6|12580.3|12576.3|12603.1|12599.1|12559.1|12555.1|197
1594695600000|2020-07-14 03:00:00|12580.1|12576.1|12577.6|12573.6|12598.8|12594.8|12565.6|12561.6|196
1594699200000|2020-07-14 04:00:00|12577.8|12573.8|12571.3|12567.3|12581.3|12577.3|12558.1|12554.1|142
1594702800000|2020-07-14 05:00:00|12569.8|12565.8|12575.1|12571.1|12593.6|12589.6|12559.3|12555.3|299
1594706400000|2020-07-14 06:00:00|12574.1|12572.1|12617.1|12615.1|12644.6|12642.6|12574.1|12572.1|3219
1594710000000|2020-07-14 07:00:00|12616.7|12615.5|12572|12570.8|12661.4|12660.2|12532|12530.8|13838
1594713600000|2020-07-14 08:00:00|12572.3|12571.1|12604.3|12603.1|12639.5|12638.3|12567.8|12566.6|6147
1594717200000|2020-07-14 09:00:00|12604.5|12603.3|12611.5|12610.3|12642.5|12641.3|12583.3|12582.1|4514
1594720800000|2020-07-14 10:00:00|12611.8|12610.6|12628.8|12627.6|12628.8|12627.6|12592.8|12591.6|3663
1594724400000|2020-07-14 11:00:00|12628.5|12627.3|12643.8|12642.6|12654.6|12653.4|12612|12610.8|4283
1594728000000|2020-07-14 12:00:00|12643.3|12642.1|12580.3|12579.1|12659.6|12658.4|12578.1|12576.9|5562
1594731600000|2020-07-14 13:00:00|12580.1|12578.9|12636.1|12634.9|12666.1|12664.9|12574.3|12573.1|10480
1594735200000|2020-07-14 14:00:00|12635.8|12634.6|12658.4|12657.2|12684.4|12683.2|12584.1|12582.9|9337
1594738800000|2020-07-14 15:00:00|12657.6|12656.4|12706|12704|12724.5|12722.5|12632.4|12631.2|11635
1594742400000|2020-07-14 16:00:00|12706.3|12704.3|12685.5|12683.5|12728.3|12726.3|12682.3|12680.3|4124
1594746000000|2020-07-14 17:00:00|12685.8|12683.8|12723|12721|12738.5|12736.5|12659.8|12657.8|4253
1594749600000|2020-07-14 18:00:00|12722.8|12720.8|12739.8|12737.8|12749|12747|12716.8|12714.8|2780
1594753200000|2020-07-14 19:00:00|12740|12738|12774.8|12772.8|12799.8|12797.8|12704|12702|4147
1594756800000|2020-07-14 20:00:00|12772.2|12767.2|12761.7|12756.7|12773.2|12768.2|12748.3|12743.3|13
1594760400000|2020-07-14 21:00:00|12762.3|12757.3|12817.1|12812.1|12860.2|12855.2|12762.2|12757.2|0
1594764000000|2020-07-14 22:00:00|12842.2|12837.2|12862.9|12857.9|12874.8|12869.8|12835.5|12830.5|0
1594767600000|2020-07-14 23:00:00|12865.9|12860.9|12851.9|12846.9|12868.9|12863.9|12833.1|12828.1|0
1594771200000|2020-07-15 00:00:00|12852|12847|12866.8|12862.8|12888.3|12884.3|12849|12844|641
1594774800000|2020-07-15 01:00:00|12867|12863|12863.3|12859.3|12881.8|12877.8|12846.5|12842.5|371
1594778400000|2020-07-15 02:00:00|12863.5|12859.5|12842|12838|12865|12861|12836.3|12832.3|265
1594782000000|2020-07-15 03:00:00|12842.3|12838.3|12832|12828|12844.5|12840.5|12810.8|12806.8|418
1594785600000|2020-07-15 04:00:00|12831.5|12827.5|12861.5|12857.5|12864|12860|12831.5|12827.5|330
1594789200000|2020-07-15 05:00:00|12861.8|12857.8|12856|12852|12869.3|12865.3|12845|12841|948
1594792800000|2020-07-15 06:00:00|12855|12853|12809|12807|12864.5|12862.5|12804.3|12802.3|3253
1594796400000|2020-07-15 07:00:00|12808.6|12807.4|12793.3|12792.1|12833.1|12831.9|12772.5|12771.3|9377
1594800000000|2020-07-15 08:00:00|12793.5|12792.3|12802.8|12801.6|12832.8|12831.6|12790.5|12789.3|6169
1594803600000|2020-07-15 09:00:00|12803|12801.8|12816.5|12815.3|12828|12826.8|12795.3|12794.1|3452
1594807200000|2020-07-15 10:00:00|12817|12815.8|12928.8|12927.6|12951.8|12950.6|12817|12815.8|9998
1594810800000|2020-07-15 11:00:00|12929.3|12928.1|12922.8|12921.6|12958|12956.8|12908.3|12907.1|6887
1594814400000|2020-07-15 12:00:00|12923.1|12921.9|12927.8|12926.6|12943.8|12942.6|12908.6|12907.4|6833
1594818000000|2020-07-15 13:00:00|12927.3|12926.1|12893.1|12891.9|12932.6|12931.4|12879.3|12878.1|10257
1594821600000|2020-07-15 14:00:00|12893.3|12892.1|12979.8|12978.6|13003.8|13002.6|12886.8|12885.6|11794
1594825200000|2020-07-15 15:00:00|12980.3|12979.1|12878.2|12876.2|12989.3|12988.1|12877.2|12875.2|15630
1594828800000|2020-07-15 16:00:00|12878|12876|12915.7|12913.7|12916.7|12914.7|12859.7|12857.7|5508
1594832400000|2020-07-15 17:00:00|12916.2|12914.2|12923.5|12921.5|12937|12935|12906.5|12904.5|2992
1594836000000|2020-07-15 18:00:00|12922.7|12920.7|12911|12909|12949.2|12947.2|12911|12909|3129
1594839600000|2020-07-15 19:00:00|12910.7|12908.7|12918.7|12916.7|12954.5|12952.5|12901.7|12899.7|3575
1594843200000|2020-07-15 20:00:00|12918.4|12913.4|12932.2|12927.2|12942.7|12937.7|12910.1|12905.1|4
1594846800000|2020-07-15 21:00:00|12931.3|12926.3|12935.8|12930.8|12937.2|12932.2|12928.7|12923.7|0
1594850400000|2020-07-15 22:00:00|12937.5|12932.5|12917.8|12912.8|12960.7|12955.7|12912.8|12907.8|0
1594854000000|2020-07-15 23:00:00|12918.8|12913.8|12918.7|12913.7|12933.6|12928.6|12915.1|12910.1|0
1594857600000|2020-07-16 00:00:00|12916.7|12911.7|12874.5|12870.5|12917.7|12912.7|12870.5|12866.5|323
1594861200000|2020-07-16 01:00:00|12874.2|12870.2|12878|12874|12897.5|12893.5|12856.5|12852.5|271
1594864800000|2020-07-16 02:00:00|12878.2|12874.2|12828.7|12824.7|12901.7|12897.7|12820.7|12816.7|573
1594868400000|2020-07-16 03:00:00|12828.5|12824.5|12835.5|12831.5|12839.7|12835.7|12811|12807|257
1594872000000|2020-07-16 04:00:00|12835.2|12831.2|12865.5|12861.5|12877.5|12873.5|12834.7|12830.7|330
1594875600000|2020-07-16 05:00:00|12864.5|12860.5|12851|12847|12867.2|12863.2|12821.2|12817.2|536
1594879200000|2020-07-16 06:00:00|12850|12848|12843.7|12841.7|12868.5|12866.5|12833|12831|2888
1594882800000|2020-07-16 07:00:00|12843.3|12842.1|12828.7|12827.5|12898.3|12897.1|12822.8|12821.6|10929
1594886400000|2020-07-16 08:00:00|12828.2|12827|12835.9|12834.7|12847.4|12846.2|12810.4|12809.2|5239
1594890000000|2020-07-16 09:00:00|12835.7|12834.5|12848.2|12847|12870.2|12869|12804.7|12803.5|6200
1594893600000|2020-07-16 10:00:00|12847.9|12846.7|12853.4|12852.2|12870.4|12869.2|12832.9|12831.7|4336
1594897200000|2020-07-16 11:00:00|12853.7|12852.5|12856.8|12855.6|12870.9|12869.7|12847.9|12846.7|3788
1594900800000|2020-07-16 12:00:00|12857.1|12855.9|12865.8|12864.6|12869.8|12868.6|12837.8|12836.6|3991
1594904400000|2020-07-16 13:00:00|12866.1|12864.9|12901.3|12900.1|12922.8|12921.6|12861.6|12860.4|11807
1594908000000|2020-07-16 14:00:00|12901.8|12900.6|12895.4|12894.2|12914.2|12913|12855.1|12853.9|9684
1594911600000|2020-07-16 15:00:00|12895.2|12894|12883.6|12881.6|12908.7|12907.5|12865.8|12863.8|8239
1594915200000|2020-07-16 16:00:00|12883.3|12881.3|12884.8|12882.8|12896.8|12894.8|12868.6|12866.6|2566
1594918800000|2020-07-16 17:00:00|12883.8|12881.8|12888.1|12886.1|12912.1|12910.1|12883.3|12881.3|2216
1594922400000|2020-07-16 18:00:00|12887.8|12885.8|12873.1|12871.1|12908.3|12906.3|12870.1|12868.1|1625
1594926000000|2020-07-16 19:00:00|12872.8|12870.8|12905.3|12903.3|12923.1|12921.1|12868.8|12866.8|2430
1594929600000|2020-07-16 20:00:00|12906.1|12901.1|12873.5|12868.5|12913|12908|12860.7|12855.7|26
1594933200000|2020-07-16 21:00:00|12873.1|12868.1|12875|12870|12877.2|12872.2|12870.5|12865.5|0
1594936800000|2020-07-16 22:00:00|12880.7|12875.7|12901.8|12896.8|12902|12897|12866.1|12861.1|0
1594940400000|2020-07-16 23:00:00|12902.8|12897.8|12909.7|12904.7|12912|12907|12898.6|12893.6|0
1594944000000|2020-07-17 00:00:00|12909.8|12904.8|12922.1|12918.1|12929.6|12925.6|12906.8|12901.8|283
1594947600000|2020-07-17 01:00:00|12921.8|12917.8|12909.1|12905.1|12922.3|12918.3|12885.1|12881.1|249
1594951200000|2020-07-17 02:00:00|12909.6|12905.6|12915.3|12911.3|12937.1|12933.1|12902.6|12898.6|150
1594954800000|2020-07-17 03:00:00|12915.6|12911.6|12918.1|12914.1|12922.1|12918.1|12905.6|12901.6|83
1594958400000|2020-07-17 04:00:00|12917.8|12913.8|12901.8|12897.8|12922.8|12918.8|12897.8|12893.8|81
1594962000000|2020-07-17 05:00:00|12901.6|12897.6|12910.1|12906.1|12913.6|12909.6|12882.1|12878.1|469
1594965600000|2020-07-17 06:00:00|12909.1|12907.1|12911.1|12909.1|12930.1|12928.1|12895.8|12893.8|2474
1594969200000|2020-07-17 07:00:00|12910.7|12909.5|12877.3|12876.1|12938.9|12937.7|12876.8|12875.6|9682
1594972800000|2020-07-17 08:00:00|12876.8|12875.6|12902.8|12901.6|12908.8|12907.6|12869.6|12868.4|5654
1594976400000|2020-07-17 09:00:00|12902.6|12901.4|12917.6|12916.4|12938.1|12936.9|12877.6|12876.4|6572
1594980000000|2020-07-17 10:00:00|12917.3|12916.1|12918.6|12917.4|12957.8|12956.6|12912.8|12911.6|5502
1594983600000|2020-07-17 11:00:00|12918.8|12917.6|12917.3|12916.1|12922.1|12920.9|12886.8|12885.6|6362
1594987200000|2020-07-17 12:00:00|12916.6|12915.4|12910.8|12909.6|12941.3|12940.1|12905.3|12904.1|4324
1594990800000|2020-07-17 13:00:00|12911.3|12910.1|12923.3|12922.1|12937.1|12935.9|12897.3|12896.1|7872
1594994400000|2020-07-17 14:00:00|12913.3|12912.1|12931.7|12930.5|12933.2|12932|12889.9|12888.7|6341
1594998000000|2020-07-17 15:00:00|12931.4|12930.2|12944.8|12942.8|12950.1|12948.1|12920.2|12919|7526
1595001600000|2020-07-17 16:00:00|12945.1|12943.1|12935.3|12933.3|12955.1|12953.1|12934.1|12932.1|1634
1595005200000|2020-07-17 17:00:00|12935.8|12933.8|12934.3|12932.3|12940.6|12938.6|12923.8|12921.8|1254
1595008800000|2020-07-17 18:00:00|12934.6|12932.6|12942.8|12940.8|12951.8|12949.8|12933.8|12931.8|1190
1595012400000|2020-07-17 19:00:00|12942.6|12940.6|12965.6|12963.6|12976.1|12974.1|12935.3|12933.3|2126
1595016000000|2020-07-17 20:00:00|12966.8|12961.8|12969.6|12964.6|12982|12977|12951.4|12946.4|9
1595196000000|2020-07-19 22:00:00|12986.2|12981.2|12974.5|12969.5|12986.2|12981.2|12958.7|12953.7|0
1595199600000|2020-07-19 23:00:00|12975.5|12970.5|12991.8|12986.8|12995.2|12990.2|12970.6|12965.6|0
1595203200000|2020-07-20 00:00:00|12992.8|12987.8|12954.8|12950.8|12993.7|12988.7|12949.8|12945.8|282
1595206800000|2020-07-20 01:00:00|12955.1|12951.1|12886.1|12882.1|12960.3|12956.3|12870.3|12866.3|613
1595210400000|2020-07-20 02:00:00|12885.8|12881.8|12906.1|12902.1|12913.1|12909.1|12881.1|12877.1|151
1595214000000|2020-07-20 03:00:00|12907.1|12903.1|12939.6|12935.6|12954.1|12950.1|12899.1|12895.1|380
1595217600000|2020-07-20 04:00:00|12939.8|12935.8|12931.8|12927.8|12945.3|12941.3|12926.8|12922.8|163
1595221200000|2020-07-20 05:00:00|12931.6|12927.6|12947.1|12943.1|12953.8|12949.8|12919.6|12915.6|538
1595224800000|2020-07-20 06:00:00|12946.1|12944.1|12921.8|12919.8|12948.3|12946.3|12913.8|12911.8|2562
1595228400000|2020-07-20 07:00:00|12921.4|12920.2|12872|12870.8|12921.9|12920.7|12808.4|12807.2|14093
1595232000000|2020-07-20 08:00:00|12873.5|12872.3|12981.2|12980|12992.2|12991|12858.7|12857.5|10655
1595235600000|2020-07-20 09:00:00|12981.5|12980.3|12982.7|12981.5|13017.2|13016|12980|12978.8|7096
1595239200000|2020-07-20 10:00:00|12983|12981.8|12951.2|12950|12987.7|12986.5|12941.7|12940.5|5645
1595242800000|2020-07-20 11:00:00|12951.7|12950.5|12985.1|12983.9|13006.6|13005.4|12950.7|12949.5|5156
1595246400000|2020-07-20 12:00:00|12984.6|12983.4|13004.6|13003.4|13022.6|13021.4|12958.1|12956.9|6633
1595250000000|2020-07-20 13:00:00|13004.1|13002.9|12983.1|12981.9|13051.1|13049.9|12958.6|12957.4|11119
1595253600000|2020-07-20 14:00:00|12983.9|12982.7|13014.1|13012.9|13039.4|13038.2|12975.1|12973.9|5949
1595257200000|2020-07-20 15:00:00|13014.4|13013.2|13049.5|13047.5|13067.6|13066.4|13012.1|13010.9|8750
1595260800000|2020-07-20 16:00:00|13050.3|13048.3|13052.5|13050.5|13057.3|13055.3|13035.8|13033.8|1778
1595264400000|2020-07-20 17:00:00|13053|13051|13056|13054|13065|13063|13043.5|13041.5|1832
1595268000000|2020-07-20 18:00:00|13056.3|13054.3|13048.5|13046.5|13062.8|13060.8|13046|13044|1334
1595271600000|2020-07-20 19:00:00|13048.3|13046.3|13086|13084|13103.8|13101.8|13045.5|13043.5|3072
1595275200000|2020-07-20 20:00:00|13089|13082|13085.5|13080.5|13100.4|13095.4|13081|13076|13
1595278800000|2020-07-20 21:00:00|13085.3|13080.3|13083.4|13078.4|13087.9|13082.9|13082.8|13077.8|0
1595282400000|2020-07-20 22:00:00|13086.4|13081.4|13086.1|13081.1|13096.3|13091.3|13078.9|13073.9|0
1595286000000|2020-07-20 23:00:00|13086.2|13081.2|13090.6|13085.6|13102.2|13097.2|13083|13078|0
1595289600000|2020-07-21 00:00:00|13090|13085|13111.3|13107.3|13118|13114|13083.5|13078.5|415
1595293200000|2020-07-21 01:00:00|13111.5|13107.5|13115.5|13111.5|13136.5|13132.5|13106.8|13102.8|451
1595296800000|2020-07-21 02:00:00|13115.3|13111.3|13121.5|13117.5|13128.8|13124.8|13109.5|13105.5|145
1595300400000|2020-07-21 03:00:00|13121.3|13117.3|13138.5|13134.5|13141.3|13137.3|13105.3|13101.3|243
1595304000000|2020-07-21 04:00:00|13138.8|13134.8|13159.5|13155.5|13163.3|13159.3|13134|13130|388
1595307600000|2020-07-21 05:00:00|13159.3|13155.3|13208.5|13204.5|13219.5|13215.5|13144.8|13140.8|1487
1595311200000|2020-07-21 06:00:00|13207.5|13205.5|13213.5|13211.5|13238.8|13236.8|13191.8|13189.8|4753
1595314800000|2020-07-21 07:00:00|13213.1|13211.9|13257.4|13256.2|13269.6|13268.4|13158.6|13157.4|15630
1595318400000|2020-07-21 08:00:00|13257.1|13255.9|13299.4|13298.2|13307.1|13305.9|13241.9|13240.7|9295
1595322000000|2020-07-21 09:00:00|13299.6|13298.4|13290.1|13288.9|13315.9|13314.7|13280.4|13279.2|6256
1595325600000|2020-07-21 10:00:00|13291.6|13290.4|13288.4|13287.2|13307.1|13305.9|13263.9|13262.7|6380
1595329200000|2020-07-21 11:00:00|13288.1|13286.9|13280.9|13279.7|13298.6|13297.4|13262.9|13261.7|4794
1595332800000|2020-07-21 12:00:00|13281.1|13279.9|13251.3|13250.1|13285.9|13284.7|13244.1|13242.9|5626
1595336400000|2020-07-21 13:00:00|13249.6|13248.4|13237.3|13236.1|13255.8|13254.6|13218.8|13217.6|6839
1595340000000|2020-07-21 14:00:00|13238.3|13237.1|13194.6|13193.4|13250.6|13249.4|13145.9|13144.7|11244
1595343600000|2020-07-21 15:00:00|13194.9|13193.7|13126.5|13124.5|13207.1|13205.9|13116.8|13114.8|10817
1595347200000|2020-07-21 16:00:00|13126.3|13124.3|13146.5|13144.5|13147|13145|13113.5|13111.5|2699
1595350800000|2020-07-21 17:00:00|13146.3|13144.3|13148.5|13146.5|13156.8|13154.8|13138|13136|1326
1595354400000|2020-07-21 18:00:00|13148.3|13146.3|13151.5|13149.5|13162.8|13160.8|13143.5|13141.5|1184
1595358000000|2020-07-21 19:00:00|13151.3|13149.3|13095.3|13093.3|13154.8|13152.8|13074.8|13072.8|3812
1595361600000|2020-07-21 20:00:00|13100.8|13095.8|13096.4|13091.4|13115.7|13110.7|13094.4|13089.4|19
1595365200000|2020-07-21 21:00:00|13096.5|13091.5|13094.7|13089.7|13097.5|13092.5|13089.7|13084.7|0
1595368800000|2020-07-21 22:00:00|13099.5|13094.5|13131.4|13126.4|13136.6|13131.6|13093.9|13088.9|0
1595372400000|2020-07-21 23:00:00|13131.3|13126.3|13126|13121|13133.3|13128.3|13113.7|13108.7|0
1595376000000|2020-07-22 00:00:00|13127|13122|13123.5|13119.5|13159.8|13155.8|13115.3|13110.3|331
1595379600000|2020-07-22 01:00:00|13123.3|13119.3|13131.3|13127.3|13151.3|13147.3|13117.3|13113.3|153
1595383200000|2020-07-22 02:00:00|13131.5|13127.5|13170.3|13166.3|13178.5|13174.5|13129|13125|187
1595386800000|2020-07-22 03:00:00|13170.5|13166.5|13153.8|13149.8|13174|13170|13153.8|13149.8|122
1595390400000|2020-07-22 04:00:00|13154|13150|13115|13111|13157|13153|13109|13105|227
1595394000000|2020-07-22 05:00:00|13114.8|13110.8|13121|13117|13130.8|13126.8|13100|13096|320
1595397600000|2020-07-22 06:00:00|13120|13118|13147|13145|13149.5|13147.5|13110.8|13108.8|2427
1595401200000|2020-07-22 07:00:00|13146.6|13145.4|13107.6|13106.4|13200.4|13199.2|13083.9|13082.7|15381
1595404800000|2020-07-22 08:00:00|13107.1|13105.9|13117.6|13116.4|13138.6|13137.4|13092.6|13091.4|6965
1595408400000|2020-07-22 09:00:00|13117.4|13116.2|13137.9|13136.7|13147.4|13146.2|13075.4|13074.2|6385
1595412000000|2020-07-22 10:00:00|13138.1|13136.9|13117.9|13116.7|13140.1|13138.9|13101.4|13100.2|4168
1595415600000|2020-07-22 11:00:00|13118.1|13116.9|13125.3|13124.1|13144.3|13143.1|13117.6|13116.4|3137
1595419200000|2020-07-22 12:00:00|13125.6|13124.4|13118.1|13116.9|13138.3|13137.1|13099.3|13098.1|4412
1595422800000|2020-07-22 13:00:00|13117.8|13116.6|13121.8|13120.6|13142.6|13141.4|13093.6|13092.4|7058
1595426400000|2020-07-22 14:00:00|13119.3|13118.1|13109.2|13108|13144|13142.8|13099.5|13098.3|6581
1595430000000|2020-07-22 15:00:00|13109.5|13108.3|13115.1|13113.1|13123.1|13121.1|13065.2|13064|7388
1595433600000|2020-07-22 16:00:00|13115.4|13113.4|13128.1|13126.1|13146.1|13144.1|13112.1|13110.1|1992
1595437200000|2020-07-22 17:00:00|13128.4|13126.4|13098.4|13096.4|13136.4|13134.4|13096.9|13094.9|1391
1595440800000|2020-07-22 18:00:00|13097.4|13095.4|13129.4|13127.4|13136.9|13134.9|13097.4|13095.4|1316
1595444400000|2020-07-22 19:00:00|13129.1|13127.1|13139.1|13137.1|13162.4|13160.4|13126.9|13124.9|1661
1595448000000|2020-07-22 20:00:00|13143.6|13138.6|13141.2|13136.2|13155.4|13150.4|13129|13124|15
1595451600000|2020-07-22 21:00:00|13141.6|13136.6|13141.2|13136.2|13145.2|13140.2|13139.4|13134.4|0
1595455200000|2020-07-22 22:00:00|13147.2|13142.2|13140.7|13135.7|13156.5|13151.5|13129.8|13124.8|0
1595458800000|2020-07-22 23:00:00|13141.1|13136.1|13120|13115|13144.7|13139.7|13116.5|13111.5|0
1595462400000|2020-07-23 00:00:00|13121|13116|13116.9|13112.9|13142|13137|13099.9|13095.9|302
1595466000000|2020-07-23 01:00:00|13117.1|13113.1|13147.1|13143.1|13157.6|13153.6|13106.9|13102.9|185
1595469600000|2020-07-23 02:00:00|13148.6|13144.6|13106.9|13102.9|13148.6|13144.6|13096.9|13092.9|276
1595473200000|2020-07-23 03:00:00|13107.4|13103.4|13129.6|13125.6|13139.6|13135.6|13106.9|13102.9|117
1595476800000|2020-07-23 04:00:00|13130.1|13126.1|13137.4|13133.4|13149.6|13145.6|13112.6|13108.6|138
1595480400000|2020-07-23 05:00:00|13139.9|13135.9|13141.6|13137.6|13147.4|13143.4|13131.1|13127.1|177
1595484000000|2020-07-23 06:00:00|13140.6|13138.6|13179.4|13177.4|13198.1|13196.1|13140.6|13138.6|2994
1595487600000|2020-07-23 07:00:00|13179|13177.8|13195.4|13194.2|13197.6|13196.4|13135|13133.8|9701
1595491200000|2020-07-23 08:00:00|13194.9|13193.7|13172.4|13171.2|13220.1|13218.9|13167.9|13166.7|9316
1595494800000|2020-07-23 09:00:00|13172.6|13171.4|13173.6|13172.4|13191.1|13189.9|13159.4|13158.2|4924
1595498400000|2020-07-23 10:00:00|13173.9|13172.7|13183.1|13181.9|13212.9|13211.7|13173.9|13172.7|4826
1595502000000|2020-07-23 11:00:00|13182.6|13181.4|13173.1|13171.9|13190.6|13189.4|13154.1|13152.9|3225
1595505600000|2020-07-23 12:00:00|13172.8|13171.6|13108.3|13107.1|13172.8|13171.6|13104.8|13103.6|6578
1595509200000|2020-07-23 13:00:00|13108.6|13107.4|13144.8|13143.6|13145.6|13144.4|13106.1|13104.9|5591
1595512800000|2020-07-23 14:00:00|13144.6|13143.4|13089.4|13088.2|13145.3|13144.1|13070.9|13069.7|7986
1595516400000|2020-07-23 15:00:00|13089.2|13088|13095.6|13093.6|13124.6|13122.6|13077.9|13076.7|8160
1595520000000|2020-07-23 16:00:00|13095.3|13093.3|13048.3|13046.3|13097.3|13095.3|13047.1|13045.1|4328
1595523600000|2020-07-23 17:00:00|13048.1|13046.1|13005.1|13003.1|13068.6|13066.6|12992.1|12990.1|4513
1595527200000|2020-07-23 18:00:00|13004.8|13002.8|12987.1|12985.1|13006.3|13004.3|12952.3|12950.3|4904
1595530800000|2020-07-23 19:00:00|12987.3|12985.3|12998.1|12996.1|13001.1|12999.1|12960.1|12958.1|2534
1595534400000|2020-07-23 20:00:00|13000.6|12995.6|13005.9|13000.9|13007.9|13002.9|12967.4|12962.4|12
1595538000000|2020-07-23 21:00:00|13005.4|13000.4|13005.6|13000.6|13007.2|13002.2|13002|12997|0
1595541600000|2020-07-23 22:00:00|13009|13004|13024.5|13019.5|13025.6|13020.6|13009|13004|0
1595545200000|2020-07-23 23:00:00|13025|13020|13014.9|13009.9|13025.5|13020.5|13003.2|12998.2|0
1595548800000|2020-07-24 00:00:00|13014.8|13009.8|13035.3|13031.3|13035.8|13031.8|12999.8|12995.8|496
1595552400000|2020-07-24 01:00:00|13035.1|13031.1|13009.3|13005.3|13035.1|13031.1|12993.8|12989.8|371
1595556000000|2020-07-24 02:00:00|13009.1|13005.1|12997.1|12993.1|13011.8|13007.8|12983.8|12979.8|181
1595559600000|2020-07-24 03:00:00|12996.8|12992.8|12947.1|12943.1|12996.8|12992.8|12928.8|12924.8|402
1595563200000|2020-07-24 04:00:00|12945.3|12941.3|12945.8|12941.8|12965.3|12961.3|12933.3|12929.3|241
1595566800000|2020-07-24 05:00:00|12945.6|12941.6|12935.1|12931.1|12952.1|12948.1|12920.8|12916.8|478
1595570400000|2020-07-24 06:00:00|12934.1|12932.1|12918.6|12916.6|12974.1|12972.1|12914.8|12912.8|4333
1595574000000|2020-07-24 07:00:00|12918.2|12917|12823.9|12822.7|12935.9|12934.7|12813.9|12812.7|17263
1595577600000|2020-07-24 08:00:00|12824.1|12822.9|12869.9|12868.7|12870.1|12868.9|12813.6|12812.4|7798
1595581200000|2020-07-24 09:00:00|12869.6|12868.4|12902.4|12901.2|12909.1|12907.9|12857.1|12855.9|6371
1595584800000|2020-07-24 10:00:00|12904.1|12902.9|12907.9|12906.7|12935.1|12933.9|12894.9|12893.7|6799
1595588400000|2020-07-24 11:00:00|12908.6|12907.4|12899.7|12898.5|12939.1|12937.9|12884.7|12883.5|4664
1595592000000|2020-07-24 12:00:00|12899.5|12898.3|12880.2|12879|12904.2|12903|12879.2|12878|4459
1595595600000|2020-07-24 13:00:00|12880|12878.8|12850.2|12849|12884|12882.8|12831.2|12830|8965
1595599200000|2020-07-24 14:00:00|12849|12847.8|12874.6|12873.4|12888.6|12887.4|12844.6|12843.4|7410
1595602800000|2020-07-24 15:00:00|12874.4|12873.2|12841.8|12839.8|12879.1|12877.9|12828.8|12826.8|9316
1595606400000|2020-07-24 16:00:00|12841.5|12839.5|12821.5|12819.5|12846|12844|12815|12813|3491
1595610000000|2020-07-24 17:00:00|12821.3|12819.3|12825|12823|12831|12829|12777|12775|3482
1595613600000|2020-07-24 18:00:00|12825.3|12823.3|12835.8|12833.8|12850.3|12848.3|12820.3|12818.3|1875
1595617200000|2020-07-24 19:00:00|12835|12833|12832.3|12830.3|12849.8|12847.8|12801.3|12799.3|1620
1595620800000|2020-07-24 20:00:00|12834.7|12829.7|12810.9|12805.9|12841.8|12836.8|12808.7|12803.7|12
1595800800000|2020-07-26 22:00:00|12848|12843|12790.2|12785.2|12851.5|12846.5|12784|12779|0
1595804400000|2020-07-26 23:00:00|12791.2|12786.2|12800|12795|12814.2|12809.2|12763.5|12758.5|0
1595808000000|2020-07-27 00:00:00|12801|12796|12868.5|12864.5|12879.8|12875.8|12795.3|12790.3|533
1595811600000|2020-07-27 01:00:00|12868.8|12864.8|12875.3|12871.3|12890|12886|12862.5|12858.5|284
1595815200000|2020-07-27 02:00:00|12876|12872|12886.8|12882.8|12896|12892|12853|12849|177
1595818800000|2020-07-27 03:00:00|12887|12883|12877.5|12873.5|12892.5|12888.5|12865.5|12861.5|158
1595822400000|2020-07-27 04:00:00|12877.8|12873.8|12868.8|12864.8|12887.5|12883.5|12868.3|12864.3|128
1595826000000|2020-07-27 05:00:00|12869|12865|12858.8|12854.8|12878.8|12874.8|12848|12844|553
1595829600000|2020-07-27 06:00:00|12857.8|12855.8|12862.5|12860.5|12881.5|12879.5|12847.3|12845.3|2965
1595833200000|2020-07-27 07:00:00|12862.8|12860.8|12861.9|12860.7|12893.9|12892.7|12810.4|12809.2|11915
1595836800000|2020-07-27 08:00:00|12862.2|12861|12854.4|12853.2|12912.7|12911.5|12846.2|12845|6360
1595840400000|2020-07-27 09:00:00|12854.9|12853.7|12883.4|12882.2|12904.9|12903.7|12840.2|12839|4454
1595844000000|2020-07-27 10:00:00|12883.2|12882|12876.4|12875.2|12893.4|12892.2|12862.9|12861.7|3385
1595847600000|2020-07-27 11:00:00|12868.9|12867.7|12880.9|12879.7|12890.9|12889.7|12849.7|12848.5|3525
1595851200000|2020-07-27 12:00:00|12880.4|12879.2|12833.4|12832.2|12886.2|12885|12809.9|12808.7|5755
1595854800000|2020-07-27 13:00:00|12833.2|12832|12848.7|12847.5|12863.7|12862.5|12825.2|12824|7824
1595858400000|2020-07-27 14:00:00|12850.9|12849.7|12877.1|12875.9|12897.4|12896.2|12846.9|12845.7|5917
1595862000000|2020-07-27 15:00:00|12876.1|12874.9|12858.5|12856.5|12886.1|12884.9|12829.5|12827.5|7129
1595865600000|2020-07-27 16:00:00|12858.8|12856.8|12869.5|12867.5|12870.3|12868.3|12845|12843|1977
1595869200000|2020-07-27 17:00:00|12869.3|12867.3|12878|12876|12880.3|12878.3|12866.3|12864.3|1384
1595872800000|2020-07-27 18:00:00|12878.3|12876.3|12858|12856|12888.5|12886.5|12854.3|12852.3|1765
1595876400000|2020-07-27 19:00:00|12857.8|12855.8|12887|12885|12907|12905|12857|12855|2200
1595880000000|2020-07-27 20:00:00|12885|12880|12894.7|12889.7|12898.4|12893.4|12877.5|12872.5|9
1595883600000|2020-07-27 21:00:00|12894.8|12889.8|12912.3|12907.3|12913.5|12908.5|12893|12888|0
1595887200000|2020-07-27 22:00:00|12911.4|12906.4|12907.9|12902.9|12918.9|12913.9|12903.9|12898.9|0
1595890800000|2020-07-27 23:00:00|12908.9|12903.9|12910.6|12905.6|12917.2|12912.2|12894.1|12889.1|0
1595894400000|2020-07-28 00:00:00|12911.6|12906.6|12951.8|12947.8|12952|12948|12898.5|12894.5|566
1595898000000|2020-07-28 01:00:00|12952|12948|12957|12953|12983|12979|12952|12948|444
1595901600000|2020-07-28 02:00:00|12957.5|12953.5|12947.3|12943.3|12971.3|12967.3|12947|12943|167
1595905200000|2020-07-28 03:00:00|12947.5|12943.5|12894.5|12890.5|12950.5|12946.5|12878.5|12874.5|494
1595908800000|2020-07-28 04:00:00|12895|12891|12903.3|12899.3|12913|12909|12885.5|12881.5|137
1595912400000|2020-07-28 05:00:00|12902.8|12898.8|12896.5|12892.5|12903.3|12899.3|12876.8|12872.8|396
1595916000000|2020-07-28 06:00:00|12895.5|12893.5|12888.8|12886.8|12913.8|12911.8|12885|12883|1949
1595919600000|2020-07-28 07:00:00|12888.4|12887.2|12872.9|12871.7|12938.4|12937.2|12859.6|12858.4|10505
1595923200000|2020-07-28 08:00:00|12873.6|12872.4|12901.4|12900.2|12906.6|12905.4|12859.9|12858.7|5136
1595926800000|2020-07-28 09:00:00|12901.1|12899.9|12824.1|12822.9|12907.6|12906.4|12812.9|12811.7|6844
1595930400000|2020-07-28 10:00:00|12823.9|12822.7|12806.9|12805.7|12826.9|12825.7|12744.6|12743.4|8989
1595934000000|2020-07-28 11:00:00|12806.6|12805.4|12779.6|12778.4|12809.6|12808.4|12758.6|12757.4|5671
1595937600000|2020-07-28 12:00:00|12779.4|12778.2|12800.6|12799.4|12808.4|12807.2|12764.4|12763.2|4664
1595941200000|2020-07-28 13:00:00|12800.4|12799.2|12784.9|12783.7|12822.1|12820.9|12773.9|12772.7|8192
1595944800000|2020-07-28 14:00:00|12783.4|12782.2|12822.3|12821.1|12833.3|12832.1|12781.6|12780.4|7884
1595948400000|2020-07-28 15:00:00|12821.8|12820.6|12826.7|12824.7|12852.2|12850.2|12802.8|12801.6|8532
1595952000000|2020-07-28 16:00:00|12827|12825|12837.2|12835.2|12837.5|12835.5|12812.2|12810.2|2574
1595955600000|2020-07-28 17:00:00|12837.5|12835.5|12845.7|12843.7|12847.7|12845.7|12828.7|12826.7|1007
1595959200000|2020-07-28 18:00:00|12846.2|12844.2|12832.7|12830.7|12848.2|12846.2|12830.5|12828.5|938
1595962800000|2020-07-28 19:00:00|12831.5|12829.5|12782|12780|12832.7|12830.7|12773.7|12771.7|2493
1595966400000|2020-07-28 20:00:00|12781.7|12779.7|12792.4|12787.4|12801.2|12796.2|12772.2|12767.2|18
1595970000000|2020-07-28 21:00:00|12791.6|12786.6|12792.5|12787.5|12795.8|12790.8|12788.1|12783.1|0
1595973600000|2020-07-28 22:00:00|12792.2|12787.2|12803|12798|12811.1|12806.1|12792.2|12787.2|0
1595977200000|2020-07-28 23:00:00|12803.5|12798.5|12805.3|12800.3|12806.2|12801.2|12788|12783|0
1595980800000|2020-07-29 00:00:00|12804.3|12799.3|12812.7|12808.7|12826.7|12822.7|12791.3|12786.3|327
1595984400000|2020-07-29 01:00:00|12812|12808|12788.7|12784.7|12815.5|12811.5|12766|12762|318
1595988000000|2020-07-29 02:00:00|12788.5|12784.5|12785.2|12781.2|12802|12798|12779.5|12775.5|111
1595991600000|2020-07-29 03:00:00|12785|12781|12787.7|12783.7|12808|12804|12770|12766|155
1595995200000|2020-07-29 04:00:00|12787.5|12783.5|12760.5|12756.5|12791.2|12787.2|12752|12748|211
1595998800000|2020-07-29 05:00:00|12760.2|12756.2|12768.5|12764.5|12783|12779|12754|12750|474
1596002400000|2020-07-29 06:00:00|12767.5|12765.5|12811.5|12809.5|12816|12814|12765|12763|2374
1596006000000|2020-07-29 07:00:00|12811.1|12809.9|12841.8|12840.6|12864.8|12863.6|12806.6|12805.4|10078
1596009600000|2020-07-29 08:00:00|12841.6|12840.4|12799.1|12797.9|12846.8|12845.6|12790.3|12789.1|6247
1596013200000|2020-07-29 09:00:00|12800.6|12799.4|12817.3|12816.1|12827.3|12826.1|12790.6|12789.4|3273
1596016800000|2020-07-29 10:00:00|12816.8|12815.6|12819.3|12818.1|12840.6|12839.4|12808.6|12807.4|3245
1596020400000|2020-07-29 11:00:00|12818.8|12817.6|12836.4|12835.2|12838.2|12837|12815.1|12813.9|2809
1596024000000|2020-07-29 12:00:00|12836.7|12835.5|12817.9|12816.7|12861.9|12860.7|12804.9|12803.7|5730
1596027600000|2020-07-29 13:00:00|12817.7|12816.5|12813.9|12812.7|12822.9|12821.7|12798.4|12797.2|6079
1596031200000|2020-07-29 14:00:00|12813.2|12812|12822.3|12821.1|12844.3|12843.1|12809.2|12808|5520
1596034800000|2020-07-29 15:00:00|12822.6|12821.4|12819.5|12817.5|12840|12838|12812.2|12810.2|5230
1596038400000|2020-07-29 16:00:00|12819.2|12817.2|12819.2|12817.2|12827.2|12825.2|12802.7|12800.7|1654
1596042000000|2020-07-29 17:00:00|12819.5|12817.5|12820.7|12818.7|12835.2|12833.2|12815.2|12813.2|967
1596045600000|2020-07-29 18:00:00|12820.5|12818.5|12842|12840|12863.5|12861.5|12818|12816|2625
1596049200000|2020-07-29 19:00:00|12842.5|12840.5|12869.7|12867.7|12881.7|12879.7|12816.2|12814.2|2410
1596052800000|2020-07-29 20:00:00|12869|12864|12896.9|12891.9|12901.9|12896.9|12851.9|12846.9|5
1596056400000|2020-07-29 21:00:00|12896.8|12891.8|12894.6|12889.6|12897.5|12892.5|12893|12888|0
1596060000000|2020-07-29 22:00:00|12900|12895|12881.5|12876.5|12900|12895|12879.4|12874.4|0
1596063600000|2020-07-29 23:00:00|12880.5|12875.5|12874.2|12869.2|12892.6|12887.6|12871.9|12866.9|0
1596067200000|2020-07-30 00:00:00|12873.7|12868.7|12865.7|12861.7|12876.2|12871.2|12844.7|12840.7|279
1596070800000|2020-07-30 01:00:00|12865|12861|12856.5|12852.5|12873.2|12869.2|12850.7|12846.7|263
1596074400000|2020-07-30 02:00:00|12856.7|12852.7|12857|12853|12862.2|12858.2|12841.7|12837.7|206
1596078000000|2020-07-30 03:00:00|12859|12855|12854.7|12850.7|12876|12872|12851.5|12847.5|204
1596081600000|2020-07-30 04:00:00|12853.7|12849.7|12844.5|12840.5|12858.2|12854.2|12838.2|12834.2|210
1596085200000|2020-07-30 05:00:00|12844.2|12840.2|12838.2|12834.2|12847|12843|12829|12825|297
1596088800000|2020-07-30 06:00:00|12837.2|12835.2|12798.7|12796.7|12846|12844|12798.7|12796.7|2558
1596092400000|2020-07-30 07:00:00|12798.3|12797.1|12632.9|12631.7|12803.6|12802.4|12585.8|12584.6|21381
1596096000000|2020-07-30 08:00:00|12632.6|12631.4|12520.6|12519.4|12643.6|12642.4|12520.1|12518.9|10902
1596099600000|2020-07-30 09:00:00|12520.9|12519.7|12518.1|12516.9|12555.4|12554.2|12491.4|12490.2|11343
1596103200000|2020-07-30 10:00:00|12517.9|12516.7|12444.9|12443.7|12531.1|12529.9|12424.6|12423.4|8866
1596106800000|2020-07-30 11:00:00|12445.1|12443.9|12524.5|12523.3|12526.4|12525.2|12435.9|12434.7|6942
1596110400000|2020-07-30 12:00:00|12524|12522.8|12410.2|12409|12529|12527.8|12409.7|12408.5|7555
1596114000000|2020-07-30 13:00:00|12409.5|12408.3|12307.5|12306.3|12424.2|12423|12296|12294.8|15064
1596117600000|2020-07-30 14:00:00|12306.7|12305.5|12322.8|12321.6|12338|12336.8|12254.5|12253.3|13453
1596121200000|2020-07-30 15:00:00|12323|12321.8|12389.2|12387.2|12418.9|12416.9|12318.3|12317.1|13882
1596124800000|2020-07-30 16:00:00|12388.9|12386.9|12436.2|12434.2|12442.9|12440.9|12376.7|12374.7|4860
1596128400000|2020-07-30 17:00:00|12435.9|12433.9|12455.9|12453.9|12490.4|12488.4|12428.9|12426.9|4481
1596132000000|2020-07-30 18:00:00|12456.2|12454.2|12460.7|12458.7|12471.2|12469.2|12432.4|12430.4|1761
1596135600000|2020-07-30 19:00:00|12460.9|12458.9|12461.2|12459.2|12486.9|12484.9|12441.7|12439.7|2342
1596139200000|2020-07-30 20:00:00|12460.6|12455.6|12536.6|12531.6|12565.8|12560.8|12452.9|12447.9|20
1596142800000|2020-07-30 21:00:00|12536.4|12531.4|12530.5|12525.5|12536.4|12531.4|12517.3|12512.3|0
1596146400000|2020-07-30 22:00:00|12532.1|12527.1|12508.2|12503.2|12548.1|12543.1|12495.2|12490.2|0
1596150000000|2020-07-30 23:00:00|12509.1|12504.1|12529.3|12524.3|12539.4|12534.4|12506.2|12501.2|0
1596153600000|2020-07-31 00:00:00|12528.4|12523.4|12409.9|12405.9|12539.1|12534.1|12406.9|12402.9|842
1596157200000|2020-07-31 01:00:00|12410.2|12406.2|12463.4|12459.4|12475.7|12471.7|12405.7|12401.7|327
1596160800000|2020-07-31 02:00:00|12463.7|12459.7|12346.9|12342.9|12464.7|12460.7|12331.2|12327.2|810
1596164400000|2020-07-31 03:00:00|12346.7|12342.7|12375.7|12371.7|12396.2|12392.2|12337.2|12333.2|353
1596168000000|2020-07-31 04:00:00|12374.7|12370.7|12355.7|12351.7|12381.9|12377.9|12339.2|12335.2|261
1596171600000|2020-07-31 05:00:00|12357.4|12353.4|12317.4|12313.4|12379.2|12375.2|12292.4|12288.4|776
1596175200000|2020-07-31 06:00:00|12316.4|12314.4|12390.2|12388.2|12428.2|12426.2|12307.4|12305.4|4590
1596178800000|2020-07-31 07:00:00|12389.8|12388.6|12466.8|12465.6|12500.8|12499.6|12380.3|12379.1|14322
1596182400000|2020-07-31 08:00:00|12466.3|12465.1|12478.9|12477.7|12528.4|12527.2|12446.4|12445.2|7484
1596186000000|2020-07-31 09:00:00|12479.1|12477.9|12408.9|12407.7|12495.4|12494.2|12406.9|12405.7|5403
1596189600000|2020-07-31 10:00:00|12408.6|12407.4|12430.4|12429.2|12454.9|12453.7|12407.9|12406.7|4748
1596193200000|2020-07-31 11:00:00|12431.9|12430.7|12487.4|12486.2|12503.4|12502.2|12428.9|12427.7|4571
1596196800000|2020-07-31 12:00:00|12486.9|12485.7|12473.9|12472.7|12495.7|12494.5|12454.9|12453.7|4925
1596200400000|2020-07-31 13:00:00|12474.2|12473|12475.4|12474.2|12512.2|12511|12446.9|12445.7|8470
1596204000000|2020-07-31 14:00:00|12475.7|12474.5|12347.9|12346.7|12477.9|12476.7|12327.9|12326.7|12567
1596207600000|2020-07-31 15:00:00|12347.4|12346.2|12249.6|12247.6|12376.4|12375.2|12244.6|12242.6|16119
1596211200000|2020-07-31 16:00:00|12249.1|12247.1|12223.6|12221.6|12269.1|12267.1|12213.1|12211.1|5443
1596214800000|2020-07-31 17:00:00|12223.1|12221.1|12236.1|12234.1|12251.6|12249.6|12212.8|12210.8|1767
1596218400000|2020-07-31 18:00:00|12235.8|12233.8|12252.6|12250.6|12253.6|12251.6|12212.1|12210.1|1723
1596222000000|2020-07-31 19:00:00|12252.8|12250.8|12323.8|12321.8|12334.3|12332.3|12246.6|12244.6|2544
1596225600000|2020-07-31 20:00:00|12328.9|12323.9|12348.8|12343.8|12358.9|12353.9|12320.2|12315.2|24
1596405600000|2020-08-02 22:00:00|12327.7|12322.7|12315.5|12310.5|12337.3|12332.3|12298.3|12293.3|0
1596409200000|2020-08-02 23:00:00|12317.4|12312.4|12320.5|12315.5|12323.5|12318.5|12292.2|12287.2|0
1596412800000|2020-08-03 00:00:00|12319.6|12314.6|12341.1|12337.1|12369.6|12365.6|12280.3|12276.3|559
1596416400000|2020-08-03 01:00:00|12341.3|12337.3|12397.8|12393.8|12408.3|12404.3|12336.6|12332.6|420
1596420000000|2020-08-03 02:00:00|12396.8|12392.8|12372.6|12368.6|12396.8|12392.8|12352.6|12348.6|196
1596423600000|2020-08-03 03:00:00|12371.1|12367.1|12366.6|12362.6|12391.1|12387.1|12360.3|12356.3|294
1596427200000|2020-08-03 04:00:00|12366.8|12362.8|12369.1|12365.1|12381.6|12377.6|12362.6|12358.6|93
1596430800000|2020-08-03 05:00:00|12368.8|12364.8|12397.1|12393.1|12426.8|12422.8|12367.3|12363.3|553
1596434400000|2020-08-03 06:00:00|12396.1|12394.1|12382.6|12380.6|12413.6|12411.6|12366.1|12364.1|2429
1596438000000|2020-08-03 07:00:00|12383.1|12381.1|12462.7|12461.5|12473.2|12472|12366.2|12365|11661
1596441600000|2020-08-03 08:00:00|12463.9|12462.7|12450.7|12449.5|12499.4|12498.2|12407.9|12406.7|7268
1596445200000|2020-08-03 09:00:00|12451.9|12450.7|12487.1|12485.9|12494.3|12493.1|12437.8|12436.6|4347
1596448800000|2020-08-03 10:00:00|12486.8|12485.6|12568.1|12566.9|12589.1|12587.9|12474.3|12473.1|7549
1596452400000|2020-08-03 11:00:00|12570.1|12568.9|12610.7|12609.5|12612.8|12611.6|12562.8|12561.6|4658
1596456000000|2020-08-03 12:00:00|12611.7|12610.5|12602.9|12601.7|12630.2|12629|12584.2|12583|5438
1596459600000|2020-08-03 13:00:00|12603.7|12602.5|12604.2|12603|12624.4|12623.2|12571.2|12570|5737
1596463200000|2020-08-03 14:00:00|12604.4|12603.2|12639.6|12638.4|12700.1|12698.9|12603.2|12602|11451
1596466800000|2020-08-03 15:00:00|12639.9|12638.7|12646|12644|12676|12674|12638.6|12637.4|9007
1596470400000|2020-08-03 16:00:00|12645.8|12643.8|12624.3|12622.3|12658.8|12656.8|12615.5|12613.5|2756
1596474000000|2020-08-03 17:00:00|12624.5|12622.5|12664.3|12662.3|12668.5|12666.5|12622.3|12620.3|1665
1596477600000|2020-08-03 18:00:00|12664.5|12662.5|12657|12655|12669.3|12667.3|12638.5|12636.5|1698
1596481200000|2020-08-03 19:00:00|12656.3|12654.3|12653.8|12651.8|12661|12659|12621|12619|2383
1596484800000|2020-08-03 20:00:00|12655.8|12650.8|12663.4|12658.4|12669.6|12664.6|12641.1|12636.1|21
1596488400000|2020-08-03 21:00:00|12663.2|12658.2|12664.9|12659.9|12666.7|12661.7|12658.1|12653.1|0
1596492000000|2020-08-03 22:00:00|12670.3|12665.3|12659.2|12654.2|12671.3|12666.3|12651.6|12646.6|0
1596495600000|2020-08-03 23:00:00|12658.7|12653.7|12660.5|12655.5|12670.3|12665.3|12654.6|12649.6|0
1596499200000|2020-08-04 00:00:00|12661.5|12656.5|12698.8|12694.8|12707|12703|12649.2|12644.2|420
1596502800000|2020-08-04 01:00:00|12699|12695|12661.8|12657.8|12712|12708|12646.8|12642.8|654
1596506400000|2020-08-04 02:00:00|12662|12658|12666|12662|12683.8|12679.8|12647|12643|164
1596510000000|2020-08-04 03:00:00|12666.5|12662.5|12655.5|12651.5|12671|12667|12648|12644|123
1596513600000|2020-08-04 04:00:00|12655.3|12651.3|12675|12671|12683.8|12679.8|12651.5|12647.5|109
1596517200000|2020-08-04 05:00:00|12675.5|12671.5|12709.5|12705.5|12716.5|12712.5|12665.8|12661.8|548
1596520800000|2020-08-04 06:00:00|12708.5|12706.5|12724|12722|12740.5|12738.5|12660.3|12658.3|3832
1596524400000|2020-08-04 07:00:00|12723.6|12722.4|12564.1|12562.9|12770.6|12769.4|12551.8|12550.6|16826
1596528000000|2020-08-04 08:00:00|12563.8|12562.6|12609.6|12608.4|12646.8|12645.6|12535.3|12534.1|9939
1596531600000|2020-08-04 09:00:00|12609.3|12608.1|12595.3|12594.1|12630.3|12629.1|12584.8|12583.6|4290
1596535200000|2020-08-04 10:00:00|12595.6|12594.4|12595.3|12594.1|12610.8|12609.6|12570.1|12568.9|3378
1596538800000|2020-08-04 11:00:00|12595.6|12594.4|12580.9|12579.7|12617.6|12616.4|12551.6|12550.4|3953
1596542400000|2020-08-04 12:00:00|12580.4|12579.2|12558.6|12557.4|12592.9|12591.7|12527.4|12526.2|4488
1596546000000|2020-08-04 13:00:00|12558.4|12557.2|12585.4|12584.2|12605.9|12604.7|12547.4|12546.2|5140
1596549600000|2020-08-04 14:00:00|12593.4|12592.2|12613.4|12612.2|12626.4|12625.2|12583.4|12582.2|6230
1596553200000|2020-08-04 15:00:00|12613.6|12612.4|12603|12601|12620.1|12618.9|12582.5|12580.5|6171
1596556800000|2020-08-04 16:00:00|12603.8|12601.8|12597.5|12595.5|12607.3|12605.3|12576.3|12574.3|1809
1596560400000|2020-08-04 17:00:00|12597.8|12595.8|12609.5|12607.5|12612.8|12610.8|12582.3|12580.3|1330
1596564000000|2020-08-04 18:00:00|12609.8|12607.8|12593|12591|12615.5|12613.5|12552|12550|2195
1596567600000|2020-08-04 19:00:00|12592|12590|12623.8|12621.8|12625.3|12623.3|12586.5|12584.5|1800
1596571200000|2020-08-04 20:00:00|12626.2|12621.2|12618.8|12613.8|12627.2|12622.2|12606.3|12601.3|9
1596574800000|2020-08-04 21:00:00|12616.7|12611.7|12620.7|12615.7|12621.6|12616.6|12613.8|12608.8|0
1596578400000|2020-08-04 22:00:00|12622.4|12617.4|12620.1|12615.1|12622.9|12617.9|12613.4|12608.4|0
1596582000000|2020-08-04 23:00:00|12620.2|12615.2|12616.6|12611.6|12621.3|12616.3|12616.6|12611.6|0
1596585600000|2020-08-05 00:00:00|12615.6|12610.6|12596.8|12592.8|12621.4|12616.4|12588.3|12584.3|246
1596589200000|2020-08-05 01:00:00|12597|12593|12585.5|12581.5|12605|12601|12581.3|12577.3|254
1596592800000|2020-08-05 02:00:00|12585.3|12581.3|12615.3|12611.3|12622.5|12618.5|12581|12577|342
1596596400000|2020-08-05 03:00:00|12615|12611|12632.8|12628.8|12643|12639|12611|12607|235
1596600000000|2020-08-05 04:00:00|12633|12629|12615.3|12611.3|12634.8|12630.8|12607.3|12603.3|232
1596603600000|2020-08-05 05:00:00|12614.8|12610.8|12646.5|12642.5|12671.3|12667.3|12608.5|12604.5|579
1596607200000|2020-08-05 06:00:00|12645.5|12643.5|12683|12681|12689.3|12687.3|12639.5|12637.5|2688
1596610800000|2020-08-05 07:00:00|12682.6|12681.4|12741.9|12740.7|12759.6|12758.4|12660.9|12659.7|11555
1596614400000|2020-08-05 08:00:00|12741.1|12739.9|12716.9|12715.7|12745.9|12744.7|12646.6|12645.4|9090
1596618000000|2020-08-05 09:00:00|12717.1|12715.9|12731.4|12730.2|12741.6|12740.4|12703.9|12702.7|4293
1596621600000|2020-08-05 10:00:00|12731.9|12730.7|12710.1|12708.9|12742.4|12741.2|12688.6|12687.4|3795
1596625200000|2020-08-05 11:00:00|12708.9|12707.7|12695.9|12694.7|12711.1|12709.9|12675.1|12673.9|2665
1596628800000|2020-08-05 12:00:00|12696.1|12694.9|12660.6|12659.4|12696.1|12694.9|12642.4|12641.2|4849
1596632400000|2020-08-05 13:00:00|12660.9|12659.7|12682.1|12680.9|12682.1|12680.9|12630.1|12628.9|6587
1596636000000|2020-08-05 14:00:00|12686.4|12685.2|12660.4|12659.2|12697.6|12696.4|12644.4|12643.2|6905
1596639600000|2020-08-05 15:00:00|12661.1|12659.9|12620|12618|12681.4|12680.2|12618|12616|6392
1596643200000|2020-08-05 16:00:00|12619.8|12617.8|12632.5|12630.5|12633|12631|12610|12608|2094
1596646800000|2020-08-05 17:00:00|12632.8|12630.8|12635.3|12633.3|12635.8|12633.8|12608.5|12606.5|1417
1596650400000|2020-08-05 18:00:00|12635|12633|12624|12622|12641|12639|12619.3|12617.3|964
1596654000000|2020-08-05 19:00:00|12624.5|12622.5|12621.3|12619.3|12635.3|12633.3|12595.8|12593.8|1740
1596657600000|2020-08-05 20:00:00|12622.5|12617.5|12615.3|12610.3|12623|12618|12602.1|12597.1|13
1596661200000|2020-08-05 21:00:00|12614.8|12609.8|12615.3|12610.3|12615.9|12610.9|12612.9|12607.9|0
1596664800000|2020-08-05 22:00:00|12613|12608|12622.9|12617.9|12624.1|12619.1|12605.8|12600.8|0
1596668400000|2020-08-05 23:00:00|12623.8|12618.8|12621.2|12616.2|12628.2|12623.2|12616.4|12611.4|0
1596672000000|2020-08-06 00:00:00|12620.3|12615.3|12680.3|12676.3|12686|12682|12616.8|12612.4|473
1596675600000|2020-08-06 01:00:00|12681.5|12677.5|12659.5|12655.5|12699|12695|12656.3|12652.3|209
1596679200000|2020-08-06 02:00:00|12659.8|12655.8|12587|12583|12663.5|12659.5|12581.8|12577.8|521
1596682800000|2020-08-06 03:00:00|12586.3|12582.3|12602.5|12598.5|12623.3|12619.3|12581|12577|244
1596686400000|2020-08-06 04:00:00|12602.3|12598.3|12596|12592|12616.3|12612.3|12575.8|12571.8|213
1596690000000|2020-08-06 05:00:00|12595.8|12591.8|12625|12621|12631.8|12627.8|12592|12588|643
1596693600000|2020-08-06 06:00:00|12624|12622|12653.8|12651.8|12667.5|12665.5|12624|12622|2882
1596697200000|2020-08-06 07:00:00|12655.5|12653.5|12732.1|12730.9|12799.9|12798.7|12646.4|12645.2|14210
1596700800000|2020-08-06 08:00:00|12732.3|12731.1|12662.6|12661.4|12732.3|12731.1|12626.6|12625.4|9631
1596704400000|2020-08-06 09:00:00|12662.8|12661.6|12669.8|12668.6|12676.1|12674.9|12631.6|12630.4|3898
1596708000000|2020-08-06 10:00:00|12669.6|12668.4|12552.1|12550.9|12669.6|12668.4|12535.8|12534.6|7241
1596711600000|2020-08-06 11:00:00|12550.8|12549.6|12548.1|12546.9|12581.1|12579.9|12516.8|12515.6|6401
1596715200000|2020-08-06 12:00:00|12548.3|12547.1|12664.8|12663.6|12676|12674.8|12528.8|12527.6|7994
1596718800000|2020-08-06 13:00:00|12664.5|12663.3|12636.3|12635.1|12665.5|12664.3|12582|12580.8|6801
1596722400000|2020-08-06 14:00:00|12635|12633.8|12605.1|12603.9|12675.3|12674.1|12577.8|12576.6|6493
1596726000000|2020-08-06 15:00:00|12604.8|12603.6|12603.7|12601.7|12622.6|12621.4|12578.7|12576.7|6507
1596729600000|2020-08-06 16:00:00|12603.2|12601.2|12625.2|12623.2|12626.5|12624.5|12600.7|12598.7|1458
1596733200000|2020-08-06 17:00:00|12624.5|12622.5|12619.7|12617.7|12628.7|12626.7|12605.5|12603.5|896
1596736800000|2020-08-06 18:00:00|12620|12618|12660.5|12658.5|12670.7|12668.7|12619|12617|1497
1596740400000|2020-08-06 19:00:00|12659.7|12657.7|12658|12656|12684.5|12682.5|12646.2|12644.2|1545
1596744000000|2020-08-06 20:00:00|12659|12654|12664.2|12659.2|12669.4|12664.4|12656.1|12651.1|9
1596747600000|2020-08-06 21:00:00|12664|12659|12660.9|12655.9|12664.5|12659.5|12659.2|12654.2|0
1596751200000|2020-08-06 22:00:00|12661.9|12656.9|12657.2|12652.2|12664.7|12659.7|12653.4|12648.4|0
1596754800000|2020-08-06 23:00:00|12658.1|12653.1|12652|12647|12660.3|12655.3|12649.1|12644.1|0
1596758400000|2020-08-07 00:00:00|12651.1|12646.1|12644|12640|12677.2|12673.2|12622.7|12618.7|317
1596762000000|2020-08-07 01:00:00|12643.7|12639.7|12636.5|12632.5|12648|12644|12608|12604|292
1596765600000|2020-08-07 02:00:00|12636.7|12632.7|12587.7|12583.7|12644.5|12640.5|12564.5|12560.5|294
1596769200000|2020-08-07 03:00:00|12586.5|12582.5|12560|12556|12594.2|12590.2|12538.7|12534.7|332
1596772800000|2020-08-07 04:00:00|12559.5|12555.5|12589.5|12585.5|12596|12592|12550|12546|263
1596776400000|2020-08-07 05:00:00|12590.7|12586.7|12607.2|12603.2|12640.7|12636.7|12566.2|12562.2|786
1596780000000|2020-08-07 06:00:00|12606.2|12604.2|12597.5|12595.5|12627.2|12625.2|12590.2|12588.2|2453
1596783600000|2020-08-07 07:00:00|12597.1|12595.9|12620|12618.8|12649.6|12648.4|12560.1|12558.9|9084
1596787200000|2020-08-07 08:00:00|12620.3|12619.1|12585.8|12584.6|12634.5|12633.3|12576|12574.8|4931
1596790800000|2020-08-07 09:00:00|12586.3|12585.1|12561.5|12560.3|12590|12588.8|12515|12513.8|7737
1596794400000|2020-08-07 10:00:00|12561.8|12560.6|12607|12605.8|12608|12606.8|12556|12554.8|4322
1596798000000|2020-08-07 11:00:00|12607.5|12606.3|12601.5|12600.3|12628|12626.8|12595.5|12594.3|3939
1596801600000|2020-08-07 12:00:00|12601|12599.8|12626.3|12625.1|12693|12691.8|12592.8|12591.6|6189
1596805200000|2020-08-07 13:00:00|12625.8|12624.6|12668|12666.8|12670|12668.8|12613.8|12612.6|4321
1596808800000|2020-08-07 14:00:00|12667.8|12666.6|12667.6|12666.4|12688.8|12687.6|12638.1|12636.9|5054
1596812400000|2020-08-07 15:00:00|12667.3|12666.1|12660.2|12658.2|12683.7|12681.7|12650.3|12649.1|5339
1596816000000|2020-08-07 16:00:00|12661.2|12659.2|12673|12671|12700.2|12698.2|12658.2|12656.2|2680
1596819600000|2020-08-07 17:00:00|12673.2|12671.2|12645|12643|12679.7|12677.7|12638.7|12636.7|2304
1596823200000|2020-08-07 18:00:00|12644|12642|12653.7|12651.7|12658.7|12656.7|12625.7|12623.7|1506
1596826800000|2020-08-07 19:00:00|12653|12651|12707|12705|12707|12705|12648.5|12646.5|1773
1596830400000|2020-08-07 20:00:00|12706.8|12701.8|12714.4|12709.4|12715.8|12710.8|12695.5|12690.5|11
1597010400000|2020-08-09 22:00:00|12683.9|12678.9|12683.3|12678.3|12712.8|12707.8|12673.5|12668.5|0
1597014000000|2020-08-09 23:00:00|12684.3|12679.3|12697.1|12692.1|12699.6|12694.6|12680.7|12675.7|0
1597017600000|2020-08-10 00:00:00|12697.5|12692.5|12703.2|12699.2|12719.2|12715.2|12692.9|12687.9|120
1597021200000|2020-08-10 01:00:00|12700.7|12696.7|12701.5|12697.5|12713.7|12709.7|12684.7|12680.7|164
1597024800000|2020-08-10 02:00:00|12701.7|12697.7|12724.5|12720.5|12727.2|12723.2|12694.7|12690.7|185
1597028400000|2020-08-10 03:00:00|12724.7|12720.7|12733|12729|12736|12732|12718.2|12714.2|154
1597032000000|2020-08-10 04:00:00|12733.5|12729.5|12746|12742|12749|12745|12730|12726|192
1597035600000|2020-08-10 05:00:00|12747|12743|12771|12767|12778.2|12774.2|12746.7|12742.7|513
1597039200000|2020-08-10 06:00:00|12770|12768|12742|12740|12772|12770|12732.2|12730.2|2354
1597042800000|2020-08-10 07:00:00|12741.6|12740.4|12673.3|12672.1|12753.1|12751.9|12648|12646.8|13393
1597046400000|2020-08-10 08:00:00|12673.5|12672.3|12645.5|12644.3|12680|12678.8|12601.3|12600.1|8344
1597050000000|2020-08-10 09:00:00|12645.8|12644.6|12680.8|12679.6|12700|12698.8|12638.8|12637.6|5271
1597053600000|2020-08-10 10:00:00|12681|12679.8|12726.3|12725.1|12733.3|12732.1|12665.8|12664.6|4095
1597057200000|2020-08-10 11:00:00|12726|12724.8|12696.6|12695.4|12726|12724.8|12681.6|12680.4|3099
1597060800000|2020-08-10 12:00:00|12696.3|12695.1|12700.8|12699.6|12712.1|12710.9|12670.6|12669.4|3539
1597064400000|2020-08-10 13:00:00|12700.6|12699.4|12696.8|12695.6|12734.1|12732.9|12689.6|12688.4|5593
1597068000000|2020-08-10 14:00:00|12696.1|12694.9|12654.6|12653.4|12728.6|12727.4|12653.6|12652.4|7120
1597071600000|2020-08-10 15:00:00|12654.9|12653.7|12712.5|12710.5|12714.5|12712.5|12647.4|12646.2|5871
1597075200000|2020-08-10 16:00:00|12712.8|12710.8|12711.5|12709.5|12718|12716|12687|12685|1985
1597078800000|2020-08-10 17:00:00|12711.8|12709.8|12719|12717|12728.8|12726.8|12701.5|12699.5|1897
1597082400000|2020-08-10 18:00:00|12719.3|12717.3|12735.3|12733.3|12736.5|12734.5|12715|12713|1146
1597086000000|2020-08-10 19:00:00|12735|12733|12753.3|12751.3|12757.3|12755.3|12730|12728|1719
1597089600000|2020-08-10 20:00:00|12757.6|12752.6|12747|12742|12757.8|12752.8|12737.7|12732.7|6
1597093200000|2020-08-10 21:00:00|12747.4|12742.4|12739.6|12734.6|12750.7|12745.7|12739.1|12734.1|0
1597096800000|2020-08-10 22:00:00|12736|12731|12731.2|12726.2|12743.1|12738.1|12728.3|12723.3|0
1597100400000|2020-08-10 23:00:00|12730.3|12725.3|12733.8|12728.8|12736.3|12731.3|12721|12716|0
1597104000000|2020-08-11 00:00:00|12732.9|12727.9|12762.8|12758.8|12766.5|12762.5|12728.3|12723.8|268
1597107600000|2020-08-11 01:00:00|12763|12759|12800.8|12796.8|12808|12804|12755.3|12751.3|298
1597111200000|2020-08-11 02:00:00|12801.5|12797.5|12793.5|12789.5|12815.5|12811.5|12789.5|12785.5|239
1597114800000|2020-08-11 03:00:00|12793.8|12789.8|12802.3|12798.3|12812.3|12808.3|12792.8|12788.8|112
1597118400000|2020-08-11 04:00:00|12802|12798|12783.8|12779.8|12809.5|12805.5|12777.8|12773.8|330
1597122000000|2020-08-11 05:00:00|12784|12780|12814.8|12810.8|12816.3|12812.3|12782.8|12778.8|830
1597125600000|2020-08-11 06:00:00|12813.8|12811.8|12794.3|12792.3|12849.3|12847.3|12783.8|12781.8|4128
1597129200000|2020-08-11 07:00:00|12793.9|12792.7|12952.4|12951.2|12964.1|12962.9|12789.6|12788.4|16309
1597132800000|2020-08-11 08:00:00|12951.1|12949.9|12999.6|12998.4|13002.6|13001.4|12925.6|12924.4|7711
1597136400000|2020-08-11 09:00:00|12999.4|12998.2|13030.9|13029.7|13048.1|13046.9|12979.4|12978.2|9229
1597140000000|2020-08-11 10:00:00|13030.6|13029.4|13013.1|13011.9|13039.9|13038.7|13005.1|13003.9|3855
1597143600000|2020-08-11 11:00:00|13011.9|13010.7|12975.8|12974.6|13033.6|13032.4|12973.5|12972.3|3997
1597147200000|2020-08-11 12:00:00|12976.8|12975.6|13004.8|13003.6|13008|13006.8|12950|12948.8|7364
1597150800000|2020-08-11 13:00:00|13004.5|13003.3|12932.3|12931.1|13019|13017.8|12926|12924.8|7408
1597154400000|2020-08-11 14:00:00|12932.5|12931.3|12912.9|12911.7|12952.2|12951|12888.9|12887.7|10167
1597158000000|2020-08-11 15:00:00|12912.7|12911.5|12948.1|12946.1|12956.7|12955.5|12907.2|12906|8227
1597161600000|2020-08-11 16:00:00|12948.3|12946.3|12943.8|12941.8|12957.6|12955.6|12934.6|12932.6|2416
1597165200000|2020-08-11 17:00:00|12943.6|12941.6|12958.6|12956.6|12962.3|12960.3|12936.8|12934.8|1585
1597168800000|2020-08-11 18:00:00|12958.3|12956.3|12933.1|12931.1|12964.3|12962.3|12921.3|12919.3|1842
1597172400000|2020-08-11 19:00:00|12933.3|12931.3|12830.6|12828.6|12933.8|12931.8|12809.8|12807.8|4465
1597176000000|2020-08-11 20:00:00|12834.1|12829.1|12865.8|12860.8|12876.4|12871.4|12813.1|12808.1|19
1597179600000|2020-08-11 21:00:00|12865.9|12860.9|12874.5|12869.5|12876.4|12871.4|12859.8|12854.8|0
1597183200000|2020-08-11 22:00:00|12874.6|12869.6|12857.9|12852.9|12876.6|12871.6|12848.6|12843.6|0
1597186800000|2020-08-11 23:00:00|12858.9|12853.9|12850.2|12845.2|12864.5|12859.5|12844.7|12839.7|0
1597190400000|2020-08-12 00:00:00|12851.2|12846.2|12844.6|12840.6|12917.6|12913.6|12831.3|12827.3|566
1597194000000|2020-08-12 01:00:00|12843.8|12839.8|12865.1|12861.1|12878.1|12874.1|12837.3|12833.3|301
1597197600000|2020-08-12 02:00:00|12864.6|12860.6|12861.8|12857.8|12884.1|12880.1|12831.8|12827.8|172
1597201200000|2020-08-12 03:00:00|12862.8|12858.8|12871.6|12867.6|12875.1|12871.1|12848.3|12844.3|141
1597204800000|2020-08-12 04:00:00|12871.1|12867.1|12837.6|12833.6|12882.1|12878.1|12835.1|12831.1|122
1597208400000|2020-08-12 05:00:00|12837.3|12833.3|12868.8|12864.8|12884.6|12880.6|12829.6|12825.6|335
1597212000000|2020-08-12 06:00:00|12867.8|12865.8|12917.6|12915.6|12932.1|12930.1|12863.6|12861.6|3027
1597215600000|2020-08-12 07:00:00|12917.2|12916|12933.3|12932.1|12969.4|12968.2|12875.4|12874.2|10505
1597219200000|2020-08-12 08:00:00|12932.8|12931.6|12923.3|12922.1|12947|12945.8|12900.5|12899.3|4371
1597222800000|2020-08-12 09:00:00|12923.5|12922.3|12921.5|12920.3|12948|12946.8|12915.5|12914.3|2933
1597226400000|2020-08-12 10:00:00|12921.8|12920.6|12946|12944.8|12947|12945.8|12911.5|12910.3|2587
1597230000000|2020-08-12 11:00:00|12946.5|12945.3|12943.5|12942.3|12955.8|12954.6|12925.5|12924.3|3142
1597233600000|2020-08-12 12:00:00|12943|12941.8|12985.8|12984.6|12986.3|12985.1|12931.8|12930.6|4799
1597237200000|2020-08-12 13:00:00|12985|12983.8|12997.6|12996.4|13003.6|13002.4|12980.5|12979.3|5380
1597240800000|2020-08-12 14:00:00|12997.4|12996.2|13084.8|13083.6|13104.8|13103.6|12992.6|12991.4|10482
1597244400000|2020-08-12 15:00:00|13084.6|13083.4|13058.2|13056.2|13100.3|13099.1|13049|13047|8714
1597248000000|2020-08-12 16:00:00|13058.5|13056.5|13059.2|13057.2|13093.2|13091.2|13055|13053|2398
1597251600000|2020-08-12 17:00:00|13059|13057|13080.2|13078.2|13082.7|13080.7|13038.5|13036.5|2039
1597255200000|2020-08-12 18:00:00|13080.7|13078.7|13077.5|13075.5|13082|13080|13067.7|13065.7|1681
1597258800000|2020-08-12 19:00:00|13079.2|13077.2|13082.5|13080.5|13100|13098|13058.2|13056.2|2689
1597262400000|2020-08-12 20:00:00|13084.2|13079.2|13068.8|13063.8|13084.2|13079.2|13062.9|13057.9|6
1597266000000|2020-08-12 21:00:00|13068.7|13063.7|13067.9|13062.9|13070.5|13065.5|13065.8|13060.8|0
1597269600000|2020-08-12 22:00:00|13066.9|13061.9|13071.4|13066.4|13076.8|13071.8|13054.8|13049.8|0
1597273200000|2020-08-12 23:00:00|13070.4|13065.4|13076.9|13071.9|13079.2|13074.2|13066.7|13061.7|0
1597276800000|2020-08-13 00:00:00|13075.9|13070.9|13038.7|13034.7|13095|13091|13026.7|13022.7|339
1597280400000|2020-08-13 01:00:00|13039|13035|13046.5|13042.5|13063|13059|13028|13024|233
1597284000000|2020-08-13 02:00:00|13046.2|13042.2|13060|13056|13071.2|13067.2|13032|13028|126
1597287600000|2020-08-13 03:00:00|13059.5|13055.5|13062.5|13058.5|13063.2|13059.2|13044.7|13040.7|68
1597291200000|2020-08-13 04:00:00|13062.2|13058.2|13074.2|13070.2|13084.2|13080.2|13059.5|13055.5|155
1597294800000|2020-08-13 05:00:00|13074|13070|13048.7|13044.7|13077.5|13073.5|13044.5|13040.5|408
1597298400000|2020-08-13 06:00:00|13047.7|13045.7|13040.7|13038.7|13056.5|13054.5|13018|13016|2500
1597302000000|2020-08-13 07:00:00|13040.3|13039.1|13046.8|13045.6|13077.1|13075.9|13029.3|13028.1|9895
1597305600000|2020-08-13 08:00:00|13047|13045.8|13039|13037.8|13058|13056.8|13008.5|13007.3|5707
1597309200000|2020-08-13 09:00:00|13039.3|13038.1|13034.8|13033.6|13060.5|13059.3|13025.5|13024.3|3348
1597312800000|2020-08-13 10:00:00|13035|13033.8|13026.3|13025.1|13044|13042.8|13016.5|13015.3|2834
1597316400000|2020-08-13 11:00:00|13026.8|13025.6|13024.8|13023.6|13050|13048.8|13020.8|13019.6|3152
1597320000000|2020-08-13 12:00:00|13024.6|13023.4|12997.8|12996.6|13032.3|13031.1|12986.3|12985.1|5175
1597323600000|2020-08-13 13:00:00|12997.6|12996.4|12990.8|12989.6|12999.8|12998.6|12953.3|12952.1|7578
1597327200000|2020-08-13 14:00:00|12989.8|12988.6|12991.5|12990.3|13003.5|13002.3|12967.5|12966.3|5237
1597330800000|2020-08-13 15:00:00|12992|12990.8|12987.2|12985.2|13022.8|13021.6|12978.9|12976.9|6550
1597334400000|2020-08-13 16:00:00|12987.4|12985.4|13005.9|13003.9|13006.7|13004.7|12986.2|12984.2|1493
1597338000000|2020-08-13 17:00:00|13006.2|13004.2|12979.9|12977.9|13010.7|13008.7|12960.2|12958.2|1886
1597341600000|2020-08-13 18:00:00|12980.2|12978.2|12942.4|12940.4|12983.2|12981.2|12921.9|12919.9|3022
1597345200000|2020-08-13 19:00:00|12943.4|12941.4|12965.2|12963.2|12985.2|12983.2|12934.4|12932.4|1529
1597348800000|2020-08-13 20:00:00|12966.7|12961.7|12976.2|12971.2|12981.8|12976.8|12954.9|12949.9|8
1597352400000|2020-08-13 21:00:00|12976|12971|12973.6|12968.6|12976|12971|12970.7|12965.7|0
1597356000000|2020-08-13 22:00:00|12975.5|12970.5|12989.1|12984.1|12990.9|12985.9|12973.6|12968.6|0
1597359600000|2020-08-13 23:00:00|12988.6|12983.6|12998.2|12993.2|13002.1|12997.1|12988.6|12983.6|0
1597363200000|2020-08-14 00:00:00|12999.1|12994.1|12976.4|12972.4|13011.2|13006.2|12971.4|12967.4|161
1597366800000|2020-08-14 01:00:00|12976.9|12972.9|12980.2|12976.2|12996.9|12992.9|12954.7|12950.7|179
1597370400000|2020-08-14 02:00:00|12979.9|12975.9|12984.9|12980.9|12996.4|12992.4|12970.2|12966.2|90
1597374000000|2020-08-14 03:00:00|12984.7|12980.7|12990.2|12986.2|12996.9|12992.9|12972.7|12968.7|66
1597377600000|2020-08-14 04:00:00|12989.9|12985.9|12986.9|12982.9|13000.2|12996.2|12986.7|12982.7|30
1597381200000|2020-08-14 05:00:00|12989.4|12985.4|12998.7|12994.7|13005.4|13001.4|12978.7|12974.7|189
1597384800000|2020-08-14 06:00:00|12997.7|12995.7|12968.9|12966.9|13017.4|13015.4|12968.9|12966.9|1766
1597388400000|2020-08-14 07:00:00|12968.5|12967.3|12884.6|12883.4|12992.3|12991.1|12843.6|12842.4|12490
1597392000000|2020-08-14 08:00:00|12884.8|12883.6|12815.1|12813.9|12885.3|12884.1|12796.3|12795.1|8006
1597395600000|2020-08-14 09:00:00|12815.3|12814.1|12844.1|12842.9|12855.6|12854.4|12792.6|12791.4|4914
1597399200000|2020-08-14 10:00:00|12843.8|12842.6|12853.1|12851.9|12859.3|12858.1|12809.8|12808.6|3457
1597402800000|2020-08-14 11:00:00|12853.3|12852.1|12871.8|12870.6|12876.3|12875.1|12837.6|12836.4|2490
1597406400000|2020-08-14 12:00:00|12871.1|12869.9|12865.6|12864.4|12899.8|12898.6|12857.3|12856.1|4102
1597410000000|2020-08-14 13:00:00|12865.8|12864.6|12888.6|12887.4|12890.9|12889.7|12849.6|12848.4|4529
1597413600000|2020-08-14 14:00:00|12888.1|12886.9|12889.3|12888.1|12906|12904.8|12866.3|12865.1|5526
1597417200000|2020-08-14 15:00:00|12889.8|12888.6|12882.9|12880.9|12915.8|12914.6|12863.4|12861.4|5972
1597420800000|2020-08-14 16:00:00|12883.2|12881.2|12872.7|12870.7|12887.9|12885.9|12869.2|12867.2|1360
1597424400000|2020-08-14 17:00:00|12872.4|12870.4|12873.7|12871.7|12883.2|12881.2|12866.9|12864.9|666
1597428000000|2020-08-14 18:00:00|12873.4|12871.4|12839.7|12837.7|12873.4|12871.4|12836.7|12834.7|964
1597431600000|2020-08-14 19:00:00|12840.9|12838.9|12873.4|12871.4|12876.7|12874.7|12829.2|12827.2|1496
1597435200000|2020-08-14 20:00:00|12875.9|12870.9|12859.8|12854.8|12876.8|12871.8|12849.4|12844.4|16
1597615200000|2020-08-16 22:00:00|12876.7|12871.7|12873.2|12868.2|12879.1|12874.1|12869.4|12864.4|0
1597618800000|2020-08-16 23:00:00|12873.6|12868.6|12885.9|12880.9|12887.9|12882.9|12870.2|12865.2|0
1597622400000|2020-08-17 00:00:00|12886.3|12881.3|12863.2|12859.2|12892.4|12888.4|12854.2|12850.2|191
1597626000000|2020-08-17 01:00:00|12863.4|12859.4|12870.7|12866.7|12876.4|12872.4|12856.2|12852.2|119
1597629600000|2020-08-17 02:00:00|12870.9|12866.9|12897.9|12893.9|12902.9|12898.9|12870.9|12866.9|137
1597633200000|2020-08-17 03:00:00|12898.2|12894.2|12892.2|12888.2|12900.4|12896.4|12881.9|12877.9|51
1597636800000|2020-08-17 04:00:00|12892.4|12888.4|12889.2|12885.2|12897.2|12893.2|12863.4|12859.4|182
1597640400000|2020-08-17 05:00:00|12889.9|12885.9|12889.7|12885.7|12903.2|12899.2|12885.2|12881.2|214
1597644000000|2020-08-17 06:00:00|12888.7|12886.7|12888.9|12886.9|12899.2|12897.2|12863.2|12861.2|1742
1597647600000|2020-08-17 07:00:00|12888.5|12887.3|12936.5|12935.3|12966.5|12965.3|12848|12846.8|11755
1597651200000|2020-08-17 08:00:00|12936.7|12935.5|12924.2|12923|12939.2|12938|12884.2|12883|5092
1597654800000|2020-08-17 09:00:00|12925.5|12924.3|12912.2|12911|12945.5|12944.3|12904.2|12903|3374
1597658400000|2020-08-17 10:00:00|12912|12910.8|12939.2|12938|12939.2|12938|12902.5|12901.3|1663
1597662000000|2020-08-17 11:00:00|12939.5|12938.3|12929.7|12928.5|12942.9|12941.7|12921|12919.8|1680
1597665600000|2020-08-17 12:00:00|12929.4|12928.2|12934.4|12933.2|12957.4|12956.2|12923.7|12922.5|2951
1597669200000|2020-08-17 13:00:00|12934.7|12933.5|12929.7|12928.5|12961.7|12960.5|12920.9|12919.7|5731
1597672800000|2020-08-17 14:00:00|12929.4|12928.2|12928.3|12927.1|12937|12935.8|12904.5|12903.3|4048
1597676400000|2020-08-17 15:00:00|12927.5|12926.3|12928.2|12926.2|12946.5|12945.3|12912.4|12910.4|4227
1597680000000|2020-08-17 16:00:00|12928.7|12926.7|12929.4|12927.4|12936.7|12934.7|12920.7|12918.7|861
1597683600000|2020-08-17 17:00:00|12929.7|12927.7|12922.9|12920.9|12931.2|12929.2|12917.2|12915.2|458
1597687200000|2020-08-17 18:00:00|12922.7|12920.7|12919.9|12917.9|12927.7|12925.7|12916.9|12914.9|409
1597690800000|2020-08-17 19:00:00|12920.2|12918.2|12931.2|12929.2|12931.2|12929.2|12907.4|12905.4|849
1597694400000|2020-08-17 20:00:00|12933.6|12928.6|12932.3|12927.3|12941.1|12936.1|12922|12917|6
1597698000000|2020-08-17 21:00:00|12932.7|12927.7|12933.2|12928.2|12935.8|12930.8|12932.3|12927.3|0
1597701600000|2020-08-17 22:00:00|12932.9|12927.9|12936.9|12931.9|12936.9|12931.9|12924.5|12919.5|0
1597705200000|2020-08-17 23:00:00|12936.8|12931.8|12958.9|12953.9|12966.2|12961.2|12932|12927|0
1597708800000|2020-08-18 00:00:00|12958|12953|12932.4|12928.4|12961.2|12956.2|12930.4|12926.4|317
1597712400000|2020-08-18 01:00:00|12932.2|12928.2|12921.7|12917.7|12934.9|12930.9|12907.7|12903.7|274
1597716000000|2020-08-18 02:00:00|12921.4|12917.4|12896.2|12892.2|12922.7|12918.7|12887.7|12883.7|136
1597719600000|2020-08-18 03:00:00|12895.7|12891.7|12912.9|12908.9|12922.7|12918.7|12890.4|12886.4|135
1597723200000|2020-08-18 04:00:00|12912.7|12908.7|12918.7|12914.7|12920.4|12916.4|12907.9|12903.9|71
1597726800000|2020-08-18 05:00:00|12918.4|12914.4|12904.9|12900.9|12924.4|12920.4|12897.9|12893.9|274
1597730400000|2020-08-18 06:00:00|12903.9|12901.9|12870.7|12868.7|12918.2|12916.2|12856.7|12854.7|2296
1597734000000|2020-08-18 07:00:00|12869.7|12867.7|12885.8|12884.6|12902.1|12900.9|12806.3|12805.1|11317
1597737600000|2020-08-18 08:00:00|12885.6|12884.4|12928.1|12926.9|12971.3|12970.1|12884.8|12883.6|6638
1597741200000|2020-08-18 09:00:00|12927.6|12926.4|12990.1|12988.9|13002.8|13001.6|12916.1|12914.9|5844
1597744800000|2020-08-18 10:00:00|12990.3|12989.1|13045.3|13044.1|13050.8|13049.6|12983.8|12982.6|4225
1597748400000|2020-08-18 11:00:00|13043.3|13042.1|13008.3|13007.1|13058.1|13056.9|12999.8|12998.6|5374
1597752000000|2020-08-18 12:00:00|13007.8|13006.6|12990.4|12989.2|13010.3|13009.1|12962.1|12960.9|6151
1597755600000|2020-08-18 13:00:00|12990.6|12989.4|12921.4|12920.2|12993.6|12992.4|12912.4|12911.2|7104
1597759200000|2020-08-18 14:00:00|12921.9|12920.7|12869.2|12868|12923.6|12922.4|12833|12831.8|9329
1597762800000|2020-08-18 15:00:00|12868.7|12867.5|12878.1|12876.1|12886.1|12884.1|12852.7|12851.5|6797
1597766400000|2020-08-18 16:00:00|12877.4|12875.4|12883.6|12881.6|12890.6|12888.6|12861.9|12859.9|1558
1597770000000|2020-08-18 17:00:00|12883.4|12881.4|12880.4|12878.4|12892.4|12890.4|12866.9|12864.9|843
1597773600000|2020-08-18 18:00:00|12880.1|12878.1|12882.1|12880.1|12889.1|12887.1|12871.4|12869.4|515
1597777200000|2020-08-18 19:00:00|12883.4|12881.4|12864.1|12862.1|12897.4|12895.4|12861.4|12859.4|1344
1597780800000|2020-08-18 20:00:00|12867.4|12862.4|12878.9|12873.9|12880.1|12875.1|12860.9|12855.9|10
1597784400000|2020-08-18 21:00:00|12878.5|12873.5|12877.1|12872.1|12879.2|12874.2|12874|12869|0
1597788000000|2020-08-18 22:00:00|12881.7|12876.7|12880.1|12875.1|12884.6|12879.6|12872.4|12867.4|0
1597791600000|2020-08-18 23:00:00|12880.2|12875.2|12879.5|12874.5|12884.9|12879.9|12875.7|12870.7|0
1597795200000|2020-08-19 00:00:00|12878.6|12873.6|12871.4|12867.4|12883.4|12879.4|12858.1|12854.1|121
1597798800000|2020-08-19 01:00:00|12870.4|12866.4|12877.1|12873.1|12908.9|12904.9|12866.9|12862.9|234
1597802400000|2020-08-19 02:00:00|12877.4|12873.4|12880.4|12876.4|12888.9|12884.9|12872.6|12868.6|104
1597806000000|2020-08-19 03:00:00|12881.4|12877.4|12890.4|12886.4|12899.4|12895.4|12881.4|12877.4|87
1597809600000|2020-08-19 04:00:00|12889.9|12885.9|12888.4|12884.4|12892.1|12888.1|12877.1|12873.1|43
1597813200000|2020-08-19 05:00:00|12885.9|12881.9|12894.9|12890.9|12907.6|12903.6|12876.9|12872.9|357
1597816800000|2020-08-19 06:00:00|12893.9|12891.9|12865.6|12863.6|12902.9|12900.9|12854.6|12852.6|2205
1597820400000|2020-08-19 07:00:00|12865.2|12864|12903.6|12902.4|12929.1|12927.9|12831.7|12830.5|11100
1597824000000|2020-08-19 08:00:00|12903.4|12902.2|12907.1|12905.9|12922.9|12921.7|12869.9|12868.7|4792
1597827600000|2020-08-19 09:00:00|12906.4|12905.2|12931.6|12930.4|12942.1|12940.9|12902.9|12901.7|3365
1597831200000|2020-08-19 10:00:00|12931.9|12930.7|12922.6|12921.4|12933.4|12932.2|12899.6|12898.4|2603
1597834800000|2020-08-19 11:00:00|12923.1|12921.9|12921.7|12920.5|12931.2|12930|12908.6|12907.4|2239
1597838400000|2020-08-19 12:00:00|12921.5|12920.3|12935.2|12934|12941|12939.8|12908|12906.8|2523
1597842000000|2020-08-19 13:00:00|12935.5|12934.3|12940|12938.8|12960|12958.8|12931|12929.8|4678
1597845600000|2020-08-19 14:00:00|12939.5|12938.3|12968.2|12967|12969.2|12968|12934.2|12933|4028
1597849200000|2020-08-19 15:00:00|12967.9|12966.7|12995.1|12993.1|12995.3|12993.3|12955.4|12954.2|5886
1597852800000|2020-08-19 16:00:00|12995.3|12993.3|12961.8|12959.8|12996.1|12994.1|12958.8|12956.8|1838
1597856400000|2020-08-19 17:00:00|12962.1|12960.1|12968.3|12966.3|12978.8|12976.8|12958.3|12956.3|875
1597860000000|2020-08-19 18:00:00|12968.6|12966.6|12963.6|12961.6|12980.8|12978.8|12935.6|12933.6|2218
1597863600000|2020-08-19 19:00:00|12965.1|12963.1|12935.8|12933.8|12970.6|12968.6|12921.6|12919.6|1440
1597867200000|2020-08-19 20:00:00|12934.4|12929.4|12932.4|12927.4|12947.6|12942.6|12923.8|12918.8|13
1597870800000|2020-08-19 21:00:00|12932.5|12927.5|12946.4|12941.4|12949|12944|12931.2|12926.2|0
1597874400000|2020-08-19 22:00:00|12940.4|12935.4|12934.7|12929.7|12944.3|12939.3|12933.7|12928.7|0
1597878000000|2020-08-19 23:00:00|12934.2|12929.2|12911.7|12906.7|12937.5|12932.5|12907.3|12902.3|0
1597881600000|2020-08-20 00:00:00|12912.6|12907.6|12894.1|12890.1|12913.6|12909.1|12882.1|12878.1|350
1597885200000|2020-08-20 01:00:00|12893.3|12889.3|12842.6|12838.6|12894.1|12890.1|12836.3|12832.3|356
1597888800000|2020-08-20 02:00:00|12842.1|12838.1|12793.1|12789.1|12843.3|12839.3|12758.6|12754.6|804
1597892400000|2020-08-20 03:00:00|12792.8|12788.8|12814.3|12810.3|12820.1|12816.1|12774.1|12770.1|277
1597896000000|2020-08-20 04:00:00|12813.6|12809.6|12808.6|12804.6|12822.8|12818.8|12803.3|12799.3|401
1597899600000|2020-08-20 05:00:00|12808.1|12804.1|12802.8|12798.8|12835.3|12831.3|12780.3|12776.3|874
1597903200000|2020-08-20 06:00:00|12801.8|12799.8|12847.1|12845.1|12871.6|12869.6|12793.1|12791.1|3805
1597906800000|2020-08-20 07:00:00|12846.8|12844.8|12828.6|12827.4|12895.3|12894.1|12788.9|12787.7|13853
1597910400000|2020-08-20 08:00:00|12828.3|12827.1|12817.8|12816.6|12834.3|12833.1|12752.3|12751.1|9957
1597914000000|2020-08-20 09:00:00|12818.1|12816.9|12832.8|12831.6|12850.8|12849.6|12804.3|12803.1|4197
1597917600000|2020-08-20 10:00:00|12832.6|12831.4|12871.6|12870.4|12882.6|12881.4|12823.1|12821.9|6150
1597921200000|2020-08-20 11:00:00|12871.8|12870.6|12817.8|12816.6|12877.8|12876.6|12806.1|12804.9|4488
1597924800000|2020-08-20 12:00:00|12816.8|12815.6|12813.1|12811.9|12825.8|12824.6|12797.6|12796.4|3906
1597928400000|2020-08-20 13:00:00|12813.3|12812.1|12816.6|12815.4|12822.8|12821.6|12784.6|12783.4|5594
1597932000000|2020-08-20 14:00:00|12816.8|12815.6|12827.2|12826|12843.2|12842|12790.2|12789|6014
1597935600000|2020-08-20 15:00:00|12827.5|12826.3|12850.6|12848.6|12854.6|12852.6|12803.2|12802|7123
1597939200000|2020-08-20 16:00:00|12850.4|12848.4|12849.1|12847.1|12862.9|12860.9|12843.9|12841.9|1485
1597942800000|2020-08-20 17:00:00|12849.6|12847.6|12854.4|12852.4|12863.6|12861.6|12844.1|12842.1|1082
1597946400000|2020-08-20 18:00:00|12854.6|12852.6|12866.1|12864.1|12867.6|12865.6|12851.1|12849.1|1009
1597950000000|2020-08-20 19:00:00|12863.9|12861.9|12860.9|12858.9|12881.9|12879.9|12850.6|12848.6|1653
1597953600000|2020-08-20 20:00:00|12865.2|12860.2|12867.2|12862.2|12875.1|12870.1|12858.2|12853.2|15
1597957200000|2020-08-20 21:00:00|12867.1|12862.1|12865.7|12860.7|12867.7|12862.7|12862.7|12857.7|0
1597960800000|2020-08-20 22:00:00|12869.8|12864.8|12880|12875|12885.9|12880.9|12868.8|12863.8|0
1597964400000|2020-08-20 23:00:00|12880.5|12875.5|12892.1|12887.1|12893.1|12888.1|12877.7|12872.7|0
1597968000000|2020-08-21 00:00:00|12893.1|12888.1|12918.9|12914.9|12942.6|12938.6|12892.5|12887.5|339
1597971600000|2020-08-21 01:00:00|12921.4|12917.4|12878.1|12874.1|12925.6|12921.6|12867.1|12863.1|260
1597975200000|2020-08-21 02:00:00|12878.9|12874.9|12893.1|12889.1|12895.9|12891.9|12868.4|12864.4|99
1597978800000|2020-08-21 03:00:00|12893.4|12889.4|12894.6|12890.6|12917.6|12913.6|12890.1|12886.1|121
1597982400000|2020-08-21 04:00:00|12894.9|12890.9|12904.6|12900.6|12911.6|12907.6|12894.9|12890.9|77
1597986000000|2020-08-21 05:00:00|12904.9|12900.9|12898.1|12894.1|12912.9|12908.9|12887.6|12883.6|260
1597989600000|2020-08-21 06:00:00|12897.1|12895.1|12888.4|12886.4|12898.9|12896.9|12864.4|12862.4|2419
1597993200000|2020-08-21 07:00:00|12888|12886.8|12890.8|12889.6|12912|12910.8|12803|12801.8|12220
1597996800000|2020-08-21 08:00:00|12891.5|12890.3|12867.8|12866.6|12901.8|12900.6|12852.8|12851.6|5120
1598000400000|2020-08-21 09:00:00|12867.5|12866.3|12882.8|12881.6|12913.8|12912.6|12858|12856.8|3542
1598004000000|2020-08-21 10:00:00|12882.3|12881.1|12823.8|12822.6|12890.5|12889.3|12807.8|12806.6|4536
1598007600000|2020-08-21 11:00:00|12824|12822.8|12756.1|12754.9|12842.5|12841.3|12755.4|12754.2|6338
1598011200000|2020-08-21 12:00:00|12757.1|12755.9|12666.6|12665.4|12757.9|12756.7|12657.4|12656.2|11467
1598014800000|2020-08-21 13:00:00|12666.4|12665.2|12749.9|12748.7|12753.4|12752.2|12629.6|12628.4|9470
1598018400000|2020-08-21 14:00:00|12749.4|12748.2|12756.6|12755.4|12779.9|12778.7|12709.6|12708.4|7575
1598022000000|2020-08-21 15:00:00|12756.4|12755.2|12741.2|12739.2|12777.2|12775.2|12734.6|12733.4|7946
1598025600000|2020-08-21 16:00:00|12742|12740|12751.2|12749.2|12766|12764|12739.5|12737.5|1362
1598029200000|2020-08-21 17:00:00|12751.5|12749.5|12756.7|12754.7|12760.7|12758.7|12741.2|12739.2|840
1598032800000|2020-08-21 18:00:00|12756.5|12754.5|12781.7|12779.7|12789.5|12787.5|12752.2|12750.2|1263
1598036400000|2020-08-21 19:00:00|12780.7|12778.7|12797.2|12795.2|12803.5|12801.5|12780.7|12778.7|1528
1598040000000|2020-08-21 20:00:00|12798|12793|12790.6|12785.6|12804.4|12799.4|12788.4|12783.4|11
1598220000000|2020-08-23 22:00:00|12816.6|12811.6|12811.4|12806.4|12820.6|12815.6|12795.5|12790.5|0
1598223600000|2020-08-23 23:00:00|12812.3|12807.3|12807|12802|12817.4|12812.4|12799.9|12794.9|0
1598227200000|2020-08-24 00:00:00|12806|12801|12804.5|12800.5|12817|12813|12787.5|12783.5|204
1598230800000|2020-08-24 01:00:00|12804.7|12800.7|12827.5|12823.5|12842.2|12838.2|12790|12786|222
1598234400000|2020-08-24 02:00:00|12827.7|12823.7|12815|12811|12839.5|12835.5|12814.7|12810.7|102
1598238000000|2020-08-24 03:00:00|12815.2|12811.2|12812.5|12808.5|12831.2|12827.2|12812.5|12808.5|81
1598241600000|2020-08-24 04:00:00|12814|12810|12823.7|12819.7|12826|12822|12799.5|12795.5|202
1598245200000|2020-08-24 05:00:00|12823.5|12819.5|12841.5|12837.5|12842.5|12838.5|12812.2|12808.2|260
1598248800000|2020-08-24 06:00:00|12840.5|12838.5|12875.5|12873.5|12879.5|12877.5|12838|12836|3135
1598252400000|2020-08-24 07:00:00|12875.1|12873.9|12980.3|12979.1|13000.1|12998.9|12874.8|12873.6|14974
1598256000000|2020-08-24 08:00:00|12980.6|12979.4|13061.6|13060.4|13063.8|13062.6|12958.6|12957.4|7392
1598259600000|2020-08-24 09:00:00|13061.8|13060.6|13054.1|13052.9|13077.1|13075.9|13042.8|13041.6|6026
1598263200000|2020-08-24 10:00:00|13054.3|13053.1|13070.1|13068.9|13080.3|13079.1|13041.6|13040.4|3685
1598266800000|2020-08-24 11:00:00|13069.3|13068.1|13096.3|13095.1|13107.1|13105.9|13058.3|13057.1|3515
1598270400000|2020-08-24 12:00:00|13097.8|13096.6|13069.3|13068.1|13105.6|13104.4|13061.6|13060.4|4138
1598274000000|2020-08-24 13:00:00|13069.6|13068.4|13013.8|13012.6|13071.3|13070.1|13004.6|13003.4|7067
1598277600000|2020-08-24 14:00:00|13014.6|13013.4|13041.4|13040.2|13062.4|13061.2|13003.8|13002.6|7076
1598281200000|2020-08-24 15:00:00|13040.4|13039.2|13058.1|13056.1|13079.3|13077.3|13038.4|13037.2|7109
1598284800000|2020-08-24 16:00:00|13057.3|13055.3|13054.6|13052.6|13073.1|13071.1|13047.1|13045.1|1413
1598288400000|2020-08-24 17:00:00|13054.8|13052.8|13049.3|13047.3|13069.6|13067.6|13044.1|13042.1|1307
1598292000000|2020-08-24 18:00:00|13049.6|13047.6|13032.1|13030.1|13052.3|13050.3|13024.6|13022.6|1047
1598295600000|2020-08-24 19:00:00|13032.3|13030.3|13079.1|13077.1|13079.1|13077.1|13018.8|13016.8|1930
1598299200000|2020-08-24 20:00:00|13077.7|13072.7|13071.2|13066.2|13082.8|13077.8|13065.7|13060.7|23
1598302800000|2020-08-24 21:00:00|13071.3|13066.3|13073.4|13068.4|13074.3|13069.3|13071.3|13066.3|0
1598306400000|2020-08-24 22:00:00|13074.8|13069.8|13079.7|13074.7|13081.6|13076.6|13072|13067|0
1598310000000|2020-08-24 23:00:00|13080.7|13075.7|13108.8|13103.8|13112|13107|13075.1|13070.1|0
1598313600000|2020-08-25 00:00:00|13107.8|13102.8|13166.8|13162.8|13175.6|13171.6|13097.2|13092.2|872
1598317200000|2020-08-25 01:00:00|13165.6|13161.6|13188.6|13184.6|13193.3|13189.3|13159.1|13155.1|291
1598320800000|2020-08-25 02:00:00|13189.1|13185.1|13181.1|13177.1|13197.3|13193.3|13174.8|13170.8|167
1598324400000|2020-08-25 03:00:00|13181.3|13177.3|13171.1|13167.1|13192.8|13188.8|13164.1|13160.1|192
1598328000000|2020-08-25 04:00:00|13171.3|13167.3|13164.6|13160.6|13175.6|13171.6|13153.1|13149.1|189
1598331600000|2020-08-25 05:00:00|13164.3|13160.3|13144.6|13140.6|13165.6|13161.6|13141.6|13137.6|458
1598335200000|2020-08-25 06:00:00|13143.6|13141.6|13143.8|13141.8|13175.1|13173.1|13143.6|13141.6|3395
1598338800000|2020-08-25 07:00:00|13143.4|13142.2|13146.4|13145.2|13223.7|13222.5|13135.2|13134|14369
1598342400000|2020-08-25 08:00:00|13146.2|13145|13146.2|13145|13155.2|13154|13119.7|13118.5|5538
1598346000000|2020-08-25 09:00:00|13146.4|13145.2|13154.7|13153.5|13161.2|13160|13119.7|13118.5|3138
1598349600000|2020-08-25 10:00:00|13154.9|13153.7|13169.4|13168.2|13177.9|13176.7|13142.7|13141.5|2842
1598353200000|2020-08-25 11:00:00|13169.7|13168.5|13149.2|13148|13178.9|13177.7|13149|13147.8|2435
1598356800000|2020-08-25 12:00:00|13149|13147.8|13170.5|13169.3|13175.2|13174|13143.5|13142.3|4270
1598360400000|2020-08-25 13:00:00|13170.7|13169.5|13130.7|13129.5|13173.5|13172.3|13121|13119.8|5846
1598364000000|2020-08-25 14:00:00|13130.5|13129.3|13084.4|13083.2|13137|13135.8|13059.4|13058.2|8460
1598367600000|2020-08-25 15:00:00|13084.2|13083|13032.8|13030.8|13105.2|13104|13032.6|13030.6|6350
1598371200000|2020-08-25 16:00:00|13033.6|13031.6|13036.3|13034.3|13045.3|13043.3|13011.3|13009.3|2540
1598374800000|2020-08-25 17:00:00|13035.6|13033.6|13042.8|13040.8|13061.3|13059.3|13030.1|13028.1|1295
1598378400000|2020-08-25 18:00:00|13042.3|13040.3|13062.3|13060.3|13065.1|13063.1|13028.8|13026.8|878
1598382000000|2020-08-25 19:00:00|13062.8|13060.8|13095.3|13093.3|13099.6|13097.6|13053.8|13051.8|1145
1598385600000|2020-08-25 20:00:00|13097.1|13092.1|13103.3|13098.3|13115.7|13110.7|13096.7|13091.7|16
1598389200000|2020-08-25 21:00:00|13103.4|13098.4|13101.9|13096.9|13105.1|13100.1|13099|13094|0
1598392800000|2020-08-25 22:00:00|13106.4|13101.4|13102.2|13097.2|13109.6|13104.6|13100.5|13095.5|0
1598396400000|2020-08-25 23:00:00|13102.3|13097.3|13108.5|13103.5|13115.8|13110.8|13100.3|13095.3|0
1598400000000|2020-08-26 00:00:00|13107.6|13102.6|13096.3|13092.3|13119.3|13115.3|13091.6|13087.6|285
1598403600000|2020-08-26 01:00:00|13096.6|13092.6|13089.6|13085.6|13100.3|13096.3|13072.8|13068.8|162
1598407200000|2020-08-26 02:00:00|13089.8|13085.8|13088.8|13084.8|13096.3|13092.3|13077.3|13073.3|93
1598410800000|2020-08-26 03:00:00|13087.1|13083.1|13090.1|13086.1|13091.3|13087.3|13070.6|13066.6|117
1598414400000|2020-08-26 04:00:00|13090.3|13086.3|13093.1|13089.1|13094.6|13090.6|13082.1|13078.1|111
1598418000000|2020-08-26 05:00:00|13094.1|13090.1|13089.3|13085.3|13109.1|13105.1|13086.6|13082.6|297
1598421600000|2020-08-26 06:00:00|13088.3|13086.3|13059.1|13057.1|13090.8|13088.8|13055.6|13053.6|1792
1598425200000|2020-08-26 07:00:00|13058.7|13057.5|13092.3|13091.1|13120.8|13119.6|13008.9|13007.7|10910
1598428800000|2020-08-26 08:00:00|13091.6|13090.4|13133.8|13132.6|13149.8|13148.6|13057.8|13056.6|6503
1598432400000|2020-08-26 09:00:00|13134.3|13133.1|13118.6|13117.4|13166.1|13164.9|13108.8|13107.6|3750
1598436000000|2020-08-26 10:00:00|13118.8|13117.6|13137.6|13136.4|13143.8|13142.6|13115.6|13114.4|2611
1598439600000|2020-08-26 11:00:00|13137.1|13135.9|13101.6|13100.4|13138.6|13137.4|13097.9|13096.7|1861
1598443200000|2020-08-26 12:00:00|13101.4|13100.2|13129.1|13127.9|13133.1|13131.9|13090.1|13088.9|4295
1598446800000|2020-08-26 13:00:00|13129.4|13128.2|13128.4|13127.2|13153.6|13152.4|13094.1|13092.9|6016
1598450400000|2020-08-26 14:00:00|13129.4|13128.2|13134|13132.8|13157.7|13156.5|13115.6|13114.4|5189
1598454000000|2020-08-26 15:00:00|13134.7|13133.5|13204.6|13202.6|13207.4|13205.4|13133.7|13132.5|8295
1598457600000|2020-08-26 16:00:00|13204.4|13202.4|13210.9|13208.9|13223.4|13221.4|13201.6|13199.6|2452
1598461200000|2020-08-26 17:00:00|13211.1|13209.1|13210.6|13208.6|13217.9|13215.9|13201.9|13199.9|1261
1598464800000|2020-08-26 18:00:00|13210.4|13208.4|13205.1|13203.1|13246.6|13244.6|13203.1|13201.1|2135
1598468400000|2020-08-26 19:00:00|13205.6|13203.6|13234.9|13232.9|13239.9|13237.9|13197.4|13195.4|1759
1598472000000|2020-08-26 20:00:00|13233.5|13228.5|13248.8|13243.8|13262.2|13257.2|13221|13216|22
1598475600000|2020-08-26 21:00:00|13248.7|13243.7|13246.1|13241.1|13248.9|13243.9|13243.7|13238.7|0
1598479200000|2020-08-26 22:00:00|13248.1|13243.1|13229.7|13224.7|13250|13245|13224.2|13219.2|0
1598482800000|2020-08-26 23:00:00|13230.6|13225.6|13237.6|13232.6|13241.6|13236.6|13227.6|13222.6|0
1598486400000|2020-08-27 00:00:00|13236.7|13231.7|13220.1|13216.1|13242.4|13237.4|13210.6|13206.6|328
1598490000000|2020-08-27 01:00:00|13221.9|13217.9|13196.4|13192.4|13236.6|13232.6|13189.9|13185.9|371
1598493600000|2020-08-27 02:00:00|13195.9|13191.9|13190.6|13186.6|13209.6|13205.6|13180.9|13176.9|270
1598497200000|2020-08-27 03:00:00|13190.4|13186.4|13204.4|13200.4|13218.9|13214.9|13181.4|13177.4|183
1598500800000|2020-08-27 04:00:00|13204.1|13200.1|13198.9|13194.9|13214.1|13210.1|13196.9|13192.9|65
1598504400000|2020-08-27 05:00:00|13199.1|13195.1|13208.4|13204.4|13216.6|13212.6|13192.6|13188.6|403
1598508000000|2020-08-27 06:00:00|13207.4|13205.4|13219.1|13217.1|13226.9|13224.9|13184.4|13182.4|2071
1598511600000|2020-08-27 07:00:00|13218.7|13217.5|13192.2|13191|13221.2|13220|13157.5|13156.3|11646
1598515200000|2020-08-27 08:00:00|13192|13190.8|13164.9|13163.7|13192.2|13191|13153.6|13152.4|6866
1598518800000|2020-08-27 09:00:00|13164.6|13163.4|13139.6|13138.4|13165.1|13163.9|13109.6|13108.4|6310
1598522400000|2020-08-27 10:00:00|13139.4|13138.2|13147.9|13146.7|13151.6|13150.4|13132.4|13131.2|2639
1598526000000|2020-08-27 11:00:00|13149.1|13147.9|13153.7|13152.5|13161.1|13159.9|13136.6|13135.4|2604
1598529600000|2020-08-27 12:00:00|13154.2|13153|13160.5|13159.3|13181|13179.8|13153.5|13152.3|6055
1598533200000|2020-08-27 13:00:00|13160.7|13159.5|13164.2|13163|13195|13193.8|13130.2|13129|12445
1598536800000|2020-08-27 14:00:00|13164.5|13163.3|13138.5|13137.3|13169.2|13168|13100.7|13099.5|9979
1598540400000|2020-08-27 15:00:00|13139|13137.8|13109.6|13107.6|13146.7|13145.5|13077.9|13075.9|7967
1598544000000|2020-08-27 16:00:00|13109.4|13107.4|13033.4|13031.4|13109.6|13107.6|13021.9|13019.9|4785
1598547600000|2020-08-27 17:00:00|13033.1|13031.1|13066.1|13064.1|13082.1|13080.1|13020.9|13018.9|3082
1598551200000|2020-08-27 18:00:00|13066.4|13064.4|13084.9|13082.9|13096.4|13094.4|13063.4|13061.4|1554
1598554800000|2020-08-27 19:00:00|13083.6|13081.6|13066.9|13064.9|13096.1|13094.1|13063.4|13061.4|1965
1598558400000|2020-08-27 20:00:00|13070.5|13065.5|13088.9|13083.9|13090.3|13085.3|13061|13056|10
1598562000000|2020-08-27 21:00:00|13088.3|13083.3|13090.1|13085.1|13090.3|13085.3|13086.2|13081.2|0
1598565600000|2020-08-27 22:00:00|13095.3|13090.3|13094.9|13089.9|13100.7|13095.7|13084.5|13079.5|0
1598569200000|2020-08-27 23:00:00|13095.8|13090.8|13107.8|13102.8|13109.7|13104.7|13092.1|13087.1|0
1598572800000|2020-08-28 00:00:00|13106.9|13101.9|13104.4|13100.4|13140.9|13136.9|13090.9|13086.9|203
1598576400000|2020-08-28 01:00:00|13103.9|13099.9|13127.1|13123.1|13132.4|13128.4|13093.4|13089.4|145
1598580000000|2020-08-28 02:00:00|13127.6|13123.6|13183.1|13179.1|13183.9|13179.9|13124.6|13120.6|287
1598583600000|2020-08-28 03:00:00|13183.4|13179.4|13181.6|13177.6|13193.9|13189.9|13175.4|13171.4|177
1598587200000|2020-08-28 04:00:00|13181.4|13177.4|13180.1|13176.1|13181.9|13177.9|13157.6|13153.6|129
1598590800000|2020-08-28 05:00:00|13180.4|13176.4|13159.1|13155.1|13189.1|13185.1|13110.6|13106.6|875
1598594400000|2020-08-28 06:00:00|13158.1|13156.1|13127.9|13125.9|13161.4|13159.4|13119.1|13117.1|2221
1598598000000|2020-08-28 07:00:00|13127.5|13126.3|13004|13002.8|13149.7|13148.5|12946|12944.8|17056
1598601600000|2020-08-28 08:00:00|13004.2|13003|13062.4|13061.2|13082|13080.8|12988.7|12987.5|8128
1598605200000|2020-08-28 09:00:00|13062.1|13060.9|13090.9|13089.7|13095.9|13094.7|13051.1|13049.9|4305
1598608800000|2020-08-28 10:00:00|13090.6|13089.4|13056.1|13054.9|13094.4|13093.2|13011.4|13010.2|4378
1598612400000|2020-08-28 11:00:00|13056.6|13055.4|13090.5|13089.3|13097.4|13096.2|13047.1|13045.9|3893
1598616000000|2020-08-28 12:00:00|13090.2|13089|13066|13064.8|13097|13095.8|13060.5|13059.3|5580
1598619600000|2020-08-28 13:00:00|13065.7|13064.5|13043|13041.8|13084|13082.8|13028.2|13027|6418
1598623200000|2020-08-28 14:00:00|13043.2|13042|13022.3|13021.1|13047.2|13046|12991.3|12990.1|9236
1598626800000|2020-08-28 15:00:00|13022.6|13021.4|13036.2|13034.2|13053.6|13052.4|13019.1|13017.9|6432
1598630400000|2020-08-28 16:00:00|13035.7|13033.7|13047.2|13045.2|13050.2|13048.2|13020|13018|1386
1598634000000|2020-08-28 17:00:00|13047|13045|13027.7|13025.7|13047.7|13045.7|13020.5|13018.5|1315
1598637600000|2020-08-28 18:00:00|13028|13026|13043.7|13041.7|13053.5|13051.5|13023.7|13021.7|803
1598641200000|2020-08-28 19:00:00|13043.2|13041.2|13065.7|13063.7|13073|13071|13039.2|13037.2|1271
1598644800000|2020-08-28 20:00:00|13070|13065|13074.8|13069.8|13074.8|13069.8|13059.7|13054.7|16
1598824800000|2020-08-30 22:00:00|13088.4|13083.4|13088.4|13083.4|13100.4|13095.4|13086.4|13081.4|0
1598828400000|2020-08-30 23:00:00|13088.3|13083.3|13110.4|13105.4|13110.6|13105.6|13088.2|13083.2|0
1598832000000|2020-08-31 00:00:00|13110.5|13105.5|13144|13140|13154.2|13150.2|13108.8|13103.8|573
1598835600000|2020-08-31 01:00:00|13144.2|13140.2|13144.7|13140.7|13158.5|13154.5|13135.7|13131.7|240
1598839200000|2020-08-31 02:00:00|13145|13141|13154.2|13150.2|13158|13154|13140.5|13136.5|145
1598842800000|2020-08-31 03:00:00|13154.5|13150.5|13146.7|13142.7|13158.5|13154.5|13140.7|13136.7|66
1598846400000|2020-08-31 04:00:00|13147.5|13143.5|13126|13122|13147.5|13143.5|13123.5|13119.5|114
1598850000000|2020-08-31 05:00:00|13126.2|13122.2|13107.2|13103.2|13129.2|13125.2|13095|13091|332
1598853600000|2020-08-31 06:00:00|13106.2|13104.2|13084.5|13082.5|13113.5|13111.5|13069|13067|1853
1598857200000|2020-08-31 07:00:00|13086.2|13084.2|13125.6|13124.4|13130.8|13129.6|13075.6|13074.4|9624
1598860800000|2020-08-31 08:00:00|13125.3|13124.1|13143.5|13142.3|13151.8|13150.6|13099.3|13098.1|5682
1598864400000|2020-08-31 09:00:00|13146.3|13145.1|13118.5|13117.3|13149|13147.8|13112.8|13111.6|3469
1598868000000|2020-08-31 10:00:00|13118.8|13117.6|13084.5|13083.3|13120.3|13119.1|13068|13066.8|4360
1598871600000|2020-08-31 11:00:00|13082|13080.8|13078.2|13077|13107.3|13106.1|13066.4|13065.2|3423
1598875200000|2020-08-31 12:00:00|13078.4|13077.2|13039.4|13038.2|13078.9|13077.7|13032.4|13031.2|5476
1598878800000|2020-08-31 13:00:00|13039.7|13038.5|12998.9|12997.7|13040.2|13039|12979.9|12978.7|9126
1598882400000|2020-08-31 14:00:00|12998.7|12997.5|13043.5|13042.3|13052.5|13051.3|12980.9|12979.7|9355
1598886000000|2020-08-31 15:00:00|13043.8|13042.6|12968.4|12966.4|13045|13043.8|12904.4|12902.4|14110
1598889600000|2020-08-31 16:00:00|12968.2|12966.2|12983.9|12981.9|12987.4|12985.4|12959.7|12957.7|2466
1598893200000|2020-08-31 17:00:00|12983.7|12981.7|12980.2|12978.2|12991.4|12989.4|12972.4|12970.4|1230
1598896800000|2020-08-31 18:00:00|12979.4|12977.4|12977.9|12975.9|12990.9|12988.9|12968.7|12966.7|999
1598900400000|2020-08-31 19:00:00|12978.2|12976.2|12945.4|12943.4|12995.2|12993.2|12945.4|12943.4|2221
1598904000000|2020-08-31 20:00:00|12937.6|12932.6|12939.7|12934.7|12961|12956|12921|12916|54
1598907600000|2020-08-31 21:00:00|12939.9|12934.9|12939.6|12934.6|12941.7|12936.7|12934.3|12929.3|0
1598911200000|2020-08-31 22:00:00|12937.2|12932.2|12925.5|12920.5|12948.7|12943.7|12908.5|12903.5|0
1598914800000|2020-08-31 23:00:00|12928.3|12923.3|12958.3|12953.3|12965.9|12960.9|12927.4|12922.4|0
1598918400000|2020-09-01 00:00:00|12959.2|12954.2|12962.2|12958.2|12984.4|12980.4|12955|12950|396
1598922000000|2020-09-01 01:00:00|12965.4|12961.4|13011.9|13007.9|13013.2|13009.2|12962.2|12958.2|300
1598925600000|2020-09-01 02:00:00|13011.2|13007.2|13022.9|13018.9|13030.4|13026.4|13004.2|13000.2|244
1598929200000|2020-09-01 03:00:00|13023.2|13019.2|13003.4|12999.4|13030.7|13026.7|12995.2|12991.2|276
1598932800000|2020-09-01 04:00:00|13002.2|12998.2|13013.4|13009.4|13022.4|13018.4|13002.2|12998.2|66
1598936400000|2020-09-01 05:00:00|13013.9|13009.9|13032.2|13028.2|13035.4|13031.4|13006.2|13002.2|277
1598940000000|2020-09-01 06:00:00|13031.2|13029.2|13054.2|13052.2|13054.7|13052.7|13003.2|13001.2|2447
1598943600000|2020-09-01 07:00:00|13053.8|13052.6|13055.6|13054.4|13130.9|13129.7|12999.3|12998.1|18117
1598947200000|2020-09-01 08:00:00|13056.1|13054.9|12993.1|12991.9|13065.4|13064.2|12974.9|12973.7|11183
1598950800000|2020-09-01 09:00:00|12992.9|12991.7|13014.4|13013.2|13059.1|13057.9|12968.6|12967.4|5644
1598954400000|2020-09-01 10:00:00|13014.6|13013.4|13054.4|13053.2|13061.9|13060.7|13009.4|13008.2|2782
1598958000000|2020-09-01 11:00:00|13053.9|13052.7|13004.7|13003.5|13055.9|13054.7|12995.2|12994|2561
1598961600000|2020-09-01 12:00:00|13004.5|13003.3|12953.2|12952|13014|13012.8|12943.2|12942|5938
1598965200000|2020-09-01 13:00:00|12952.7|12951.5|12876.7|12875.5|12954.5|12953.3|12849.2|12848|13990
1598968800000|2020-09-01 14:00:00|12878|12876.8|12956.2|12955|12994.7|12993.5|12878|12876.8|8693
1598972400000|2020-09-01 15:00:00|12955.9|12954.7|12958.8|12956.8|12980.8|12978.8|12950.7|12949.5|6449
1598976000000|2020-09-01 16:00:00|12958.6|12956.6|12969.1|12967.1|12973.8|12971.8|12954.8|12952.8|1683
1598979600000|2020-09-01 17:00:00|12969.3|12967.3|12956.3|12954.3|12969.3|12967.3|12943.6|12941.6|1577
1598983200000|2020-09-01 18:00:00|12956.6|12954.6|12973.3|12971.3|12976.3|12974.3|12953.6|12951.6|1304
1598986800000|2020-09-01 19:00:00|12973.1|12971.1|12997.6|12995.6|12997.6|12995.6|12960.8|12958.8|1861
1598990400000|2020-09-01 20:00:00|12997.3|12995.3|13004.7|12999.7|13012.4|13007.4|12992.4|12987.4|12
1598994000000|2020-09-01 21:00:00|13004|12999|13003.3|12998.3|13004.7|12999.7|13001.6|12996.6|0
1598997600000|2020-09-01 22:00:00|13004.7|12999.7|13002.2|12997.2|13005.1|13000.1|12993.1|12988.1|0
1599001200000|2020-09-01 23:00:00|13001.2|12996.2|13029|13024|13033.5|13028.5|12995.9|12990.9|0
1599004800000|2020-09-02 00:00:00|13028.1|13023.1|13060.6|13056.6|13068.6|13064.6|13023.5|13018.5|474
1599008400000|2020-09-02 01:00:00|13060.8|13056.8|13020.3|13016.3|13067.1|13063.1|13020.1|13016.1|232
1599012000000|2020-09-02 02:00:00|13020.6|13016.6|13016.8|13012.8|13037.8|13033.8|13010.6|13006.6|244
1599015600000|2020-09-02 03:00:00|13017.1|13013.1|13051.8|13047.8|13051.8|13047.8|13016.3|13012.3|242
1599019200000|2020-09-02 04:00:00|13052.1|13048.1|13039.6|13035.6|13060.6|13056.6|13039.6|13035.6|105
1599022800000|2020-09-02 05:00:00|13039.1|13035.1|13054.8|13050.8|13075.1|13071.1|13025.8|13021.8|459
1599026400000|2020-09-02 06:00:00|13053.8|13051.8|13072.6|13070.6|13087.6|13085.6|13047.8|13045.8|2815
1599030000000|2020-09-02 07:00:00|13072.2|13071|13154.9|13153.7|13183.4|13182.2|13059.4|13058.2|17954
1599033600000|2020-09-02 08:00:00|13154.7|13153.5|13270.7|13269.5|13270.7|13269.5|13153.4|13152.2|13059
1599037200000|2020-09-02 09:00:00|13273.2|13272|13298.7|13297.5|13306.4|13305.2|13254.4|13253.2|10652
1599040800000|2020-09-02 10:00:00|13299.4|13298.2|13267.7|13266.5|13303.4|13302.2|13260.7|13259.5|5472
1599044400000|2020-09-02 11:00:00|13267.9|13266.7|13253.2|13252|13284.7|13283.5|13251.9|13250.7|4018
1599048000000|2020-09-02 12:00:00|13253.4|13252.2|13221.7|13220.5|13265.4|13264.2|13207.5|13206.3|6915
1599051600000|2020-09-02 13:00:00|13221.5|13220.3|13224.2|13223|13257.5|13256.3|13212.7|13211.5|9733
1599055200000|2020-09-02 14:00:00|13224|13222.8|13236|13234.8|13254|13252.8|13179.3|13178.1|12489
1599058800000|2020-09-02 15:00:00|13236.3|13235.1|13278.2|13276.2|13286.4|13284.4|13203.3|13202.1|11160
1599062400000|2020-09-02 16:00:00|13278.4|13276.4|13272.7|13270.7|13285.4|13283.4|13268.2|13266.2|3137
1599066000000|2020-09-02 17:00:00|13272.4|13270.4|13295.9|13293.9|13305.4|13303.4|13266.9|13264.9|2045
1599069600000|2020-09-02 18:00:00|13296.2|13294.2|13306.2|13304.2|13314.7|13312.7|13283.9|13281.9|1922
1599073200000|2020-09-02 19:00:00|13306.4|13304.4|13350.9|13348.9|13355.7|13353.7|13300.9|13298.9|3174
1599076800000|2020-09-02 20:00:00|13348.9|13343.9|13343.4|13338.4|13358.9|13353.9|13340.7|13335.7|25
1599080400000|2020-09-02 21:00:00|13344.9|13339.9|13346.1|13341.1|13347.1|13342.1|13343|13338|0
1599084000000|2020-09-02 22:00:00|13345.5|13340.5|13357.4|13352.4|13359.1|13354.1|13335|13330|0
1599087600000|2020-09-02 23:00:00|13358.4|13353.4|13374.4|13369.4|13388.5|13383.5|13356.8|13351.8|0
1599091200000|2020-09-03 00:00:00|13373.4|13368.4|13326.4|13322.4|13373.4|13368.9|13324.2|13320.2|325
1599094800000|2020-09-03 01:00:00|13325.4|13321.4|13363.7|13359.7|13365.7|13361.7|13305.7|13301.7|208
1599098400000|2020-09-03 02:00:00|13363.2|13359.2|13351.2|13347.2|13371.9|13367.9|13341.4|13337.4|170
1599102000000|2020-09-03 03:00:00|13350.9|13346.9|13331.4|13327.4|13350.9|13346.9|13312.9|13308.9|183
1599105600000|2020-09-03 04:00:00|13332.2|13328.2|13326.4|13322.4|13336.2|13332.2|13318.4|13314.4|80
1599109200000|2020-09-03 05:00:00|13327.2|13323.2|13306.7|13302.7|13335.9|13331.9|13295.7|13291.7|488
1599112800000|2020-09-03 06:00:00|13305.7|13303.7|13329.9|13327.9|13341.2|13339.2|13287.7|13285.7|3105
1599116400000|2020-09-03 07:00:00|13329.5|13328.3|13425.9|13424.7|13460.5|13459.3|13328.8|13327.6|18852
1599120000000|2020-09-03 08:00:00|13426.1|13424.9|13436.9|13435.7|13462.4|13461.2|13414.6|13413.4|8327
1599123600000|2020-09-03 09:00:00|13436.6|13435.4|13382.2|13381|13437.4|13436.2|13380.5|13379.3|6680
1599127200000|2020-09-03 10:00:00|13381.7|13380.5|13406.2|13405|13418|13416.8|13375.5|13374.3|5604
1599130800000|2020-09-03 11:00:00|13406|13404.8|13362.6|13361.4|13425.7|13424.5|13353.8|13352.6|5233
1599134400000|2020-09-03 12:00:00|13362.3|13361.1|13371.8|13370.6|13384.8|13383.6|13322.8|13321.6|5479
1599138000000|2020-09-03 13:00:00|13371.1|13369.9|13306.3|13305.1|13373.3|13372.1|13280.8|13279.6|10177
1599141600000|2020-09-03 14:00:00|13305.8|13304.6|13180.7|13179.5|13329.8|13328.6|13161.7|13160.5|14027
1599145200000|2020-09-03 15:00:00|13181|13179.8|13083.9|13081.9|13187.7|13186.5|12993.5|12992.3|20438
1599148800000|2020-09-03 16:00:00|13083.6|13081.6|13006.9|13004.9|13099.4|13097.4|13004.6|13002.6|5941
1599152400000|2020-09-03 17:00:00|13007.1|13005.1|12993.1|12991.1|13036.1|13034.1|12972.4|12970.4|5125
1599156000000|2020-09-03 18:00:00|12992.9|12990.9|12964.1|12962.1|13025.4|13023.4|12963.6|12961.6|3012
1599159600000|2020-09-03 19:00:00|12963.9|12961.9|12993.1|12991.1|13008.4|13006.4|12933.1|12931.1|5085
1599163200000|2020-09-03 20:00:00|12989|12984|13025.7|13020.7|13038.5|13033.5|12989|12984|16
1599166800000|2020-09-03 21:00:00|13024.3|13019.3|13000.8|12995.8|13026.1|13021.1|12995.5|12990.5|0
1599170400000|2020-09-03 22:00:00|12998.8|12993.8|12938.4|12933.4|13008.4|13003.4|12932.9|12927.9|0
1599174000000|2020-09-03 23:00:00|12937.5|12932.5|12925.2|12920.2|12949.5|12944.5|12904.2|12899.2|0
1599177600000|2020-09-04 00:00:00|12926.1|12921.1|13020.6|13016.6|13028.9|13024.9|12926.1|12921.1|460
1599181200000|2020-09-04 01:00:00|13020.4|13016.4|13052.6|13048.6|13074.6|13070.6|13019.4|13015.4|447
1599184800000|2020-09-04 02:00:00|13054.6|13050.6|13014.4|13010.4|13060.6|13056.6|13011.1|13007.1|202
1599188400000|2020-09-04 03:00:00|13014.6|13010.6|13004.6|13000.6|13028.9|13024.9|12989.9|12985.9|168
1599192000000|2020-09-04 04:00:00|13004.4|13000.4|13042.6|13038.6|13044.4|13040.4|13000.6|12996.6|158
1599195600000|2020-09-04 05:00:00|13042.4|13038.4|13050.9|13046.9|13069.9|13065.9|13019.1|13015.1|321
1599199200000|2020-09-04 06:00:00|13049.9|13047.9|12993.9|12991.9|13059.4|13057.4|12985.4|12983.4|3657
1599202800000|2020-09-04 07:00:00|12993.5|12992.3|13095.7|13094.5|13111.7|13110.5|12909.7|12908.5|16276
1599206400000|2020-09-04 08:00:00|13095.9|13094.7|13072.9|13071.7|13120.4|13119.2|13067.4|13066.2|6309
1599210000000|2020-09-04 09:00:00|13072.2|13071|13116.2|13115|13122.2|13121|13054.2|13053|5673
1599213600000|2020-09-04 10:00:00|13116.4|13115.2|13057.7|13056.5|13128.2|13127|13055.7|13054.5|4415
1599217200000|2020-09-04 11:00:00|13056.7|13055.5|12960.6|12959.4|13063.7|13062.5|12952.4|12951.2|8348
1599220800000|2020-09-04 12:00:00|12961.6|12960.4|13054.9|13053.7|13087.4|13086.2|12961.1|12959.9|9196
1599224400000|2020-09-04 13:00:00|13054.4|13053.2|12981.4|12980.2|13096.9|13095.7|12957.4|12956.2|8750
1599228000000|2020-09-04 14:00:00|12981.6|12980.4|12869.1|12867.9|13012.1|13010.9|12746.8|12745.6|16013
1599231600000|2020-09-04 15:00:00|12868.3|12867.1|12885|12883|12891.5|12889.5|12778.1|12776.9|14482
1599235200000|2020-09-04 16:00:00|12884.7|12882.7|12921.7|12919.7|12945.2|12943.2|12853.5|12851.5|3510
1599238800000|2020-09-04 17:00:00|12921.5|12919.5|12905.7|12903.7|12922.2|12920.2|12858|12856|1776
1599242400000|2020-09-04 18:00:00|12905.5|12903.5|12997.2|12995.2|12999.7|12997.7|12886.5|12884.5|1752
1599246000000|2020-09-04 19:00:00|12998.2|12996.2|12966.2|12964.2|13014.2|13012.2|12945|12943|2584
1599249600000|2020-09-04 20:00:00|12969|12967|12937|12932|12979.8|12974.8|12933.7|12928.7|11
1599429600000|2020-09-06 22:00:00|12905.3|12900.3|12916.9|12911.9|12936.2|12931.2|12825.3|12820.3|0
1599433200000|2020-09-06 23:00:00|12920.2|12915.2|12915|12910|12955.6|12950.6|12898.8|12893.8|0
1599436800000|2020-09-07 00:00:00|12915.5|12910.5|12966.5|12962.5|12985|12981|12869.2|12865.2|423
1599440400000|2020-09-07 01:00:00|12966.7|12962.7|12967.7|12963.7|12987|12983|12936.2|12932.2|209
1599444000000|2020-09-07 02:00:00|12968.7|12964.7|12950|12946|12979.2|12975.2|12919.5|12915.5|112
1599447600000|2020-09-07 03:00:00|12949.7|12945.7|12957.5|12953.5|12967.7|12963.7|12942.5|12938.5|77
1599451200000|2020-09-07 04:00:00|12957.2|12953.2|12928.5|12924.5|12957.2|12953.2|12923.5|12919.5|149
1599454800000|2020-09-07 05:00:00|12928.7|12924.7|12930.5|12926.5|12956.5|12952.5|12909.2|12905.2|365
1599458400000|2020-09-07 06:00:00|12929.5|12927.5|12931|12929|12962.2|12960.2|12869.5|12867.5|4079
1599462000000|2020-09-07 07:00:00|12930.6|12929.4|12980.5|12979.3|13015.8|13014.6|12906.6|12905.4|13223
1599465600000|2020-09-07 08:00:00|12981.7|12980.5|12989.2|12988|13019.5|13018.3|12968.2|12967|5579
1599469200000|2020-09-07 09:00:00|12989.5|12988.3|13003|13001.8|13023.2|13022|12979.7|12978.5|4008
1599472800000|2020-09-07 10:00:00|13003.2|13002|13018.5|13017.3|13040.7|13039.5|12992.5|12991.3|2912
1599476400000|2020-09-07 11:00:00|13018.7|13017.5|13045.9|13044.7|13064|13062.8|13010.5|13009.3|3553
1599480000000|2020-09-07 12:00:00|13046.1|13044.9|13062.1|13060.9|13070.1|13068.9|13040.9|13039.7|2871
1599483600000|2020-09-07 13:00:00|13060.6|13059.4|13072.9|13071.7|13102.6|13101.4|13050.4|13049.2|4472
1599487200000|2020-09-07 14:00:00|13071.4|13070.2|13094.7|13093.5|13112.7|13111.5|13070.6|13069.4|5877
1599490800000|2020-09-07 15:00:00|13094.2|13093|13113.1|13111.1|13119.5|13118.3|13083.5|13082.3|7744
1599494400000|2020-09-07 16:00:00|13113.6|13111.6|13109.9|13107.9|13129.1|13127.1|13100.9|13098.9|2156
1599498000000|2020-09-07 17:00:00|13109.4|13107.4|13120.6|13118.6|13121.6|13119.6|13103.6|13101.6|457
1599501600000|2020-09-07 18:00:00|13120.4|13118.4|13118.1|13116.1|13122.4|13120.4|13110.4|13108.4|412
1599505200000|2020-09-07 19:00:00|13118.6|13116.6|13126.1|13124.1|13139.1|13137.1|13117.9|13115.9|850
1599508800000|2020-09-07 20:00:00|13127.6|13122.6|13126.7|13121.7|13127.7|13122.7|13125.5|13120.5|9
1599512400000|2020-09-07 21:00:00|13126.6|13121.6|13120.4|13115.4|13127|13122|13120.4|13115.4|0
1599516000000|2020-09-07 22:00:00|13123.1|13118.1|13158.3|13153.3|13163.6|13158.6|13119.6|13114.6|0
1599519600000|2020-09-07 23:00:00|13158.8|13153.8|13149.9|13144.9|13166.4|13161.4|13142.9|13137.9|0
1599523200000|2020-09-08 00:00:00|13150.8|13145.8|13115.6|13111.6|13165.1|13160.1|13102.4|13098.4|261
1599526800000|2020-09-08 01:00:00|13115.4|13111.4|13123.6|13119.6|13134.1|13130.1|13096.9|13092.9|156
1599530400000|2020-09-08 02:00:00|13123.4|13119.4|13107.4|13103.4|13141.4|13137.4|13107.1|13103.1|139
1599534000000|2020-09-08 03:00:00|13107.1|13103.1|13119.6|13115.6|13120.6|13116.6|13092.1|13088.1|122
1599537600000|2020-09-08 04:00:00|13119.4|13115.4|13119.4|13115.4|13134.9|13130.9|13111.1|13107.1|237
1599541200000|2020-09-08 05:00:00|13118.4|13114.4|13147.9|13143.9|13148.6|13144.6|13107.1|13103.1|387
1599544800000|2020-09-08 06:00:00|13146.9|13144.9|13130.1|13128.1|13161.9|13159.9|13115.9|13113.9|3132
1599548400000|2020-09-08 07:00:00|13129.7|13128.5|13088.7|13087.5|13153.7|13152.5|13045.7|13044.5|12494
1599552000000|2020-09-08 08:00:00|13088.9|13087.7|13023.9|13022.7|13092.9|13091.7|12997.7|12996.5|8973
1599555600000|2020-09-08 09:00:00|13023.4|13022.2|12984.4|12983.2|13041.7|13040.5|12962.9|12961.7|6289
1599559200000|2020-09-08 10:00:00|12984.9|12983.7|12965.9|12964.7|13010.7|13009.5|12949.4|12948.2|6929
1599562800000|2020-09-08 11:00:00|12966.2|12965|12940.1|12938.9|12983.9|12982.7|12903.4|12902.2|7900
1599566400000|2020-09-08 12:00:00|12940.6|12939.4|12884.4|12883.2|12944.6|12943.4|12860.1|12858.9|11046
1599570000000|2020-09-08 13:00:00|12882.1|12880.9|12949.9|12948.7|12957.6|12956.4|12855.9|12854.7|13642
1599573600000|2020-09-08 14:00:00|12950.1|12948.9|12965.6|12964.4|13003.6|13002.4|12907.9|12906.7|10185
1599577200000|2020-09-08 15:00:00|12966.6|12965.4|12960.2|12958.2|13011.1|13009.9|12937|12935|11508
1599580800000|2020-09-08 16:00:00|12960|12958|13002|13000|13006.5|13004.5|12956|12954|3263
1599584400000|2020-09-08 17:00:00|13002.2|13000.2|13012|13010|13022|13020|12983.2|12981.2|1647
1599588000000|2020-09-08 18:00:00|13012.2|13010.2|12935.2|12933.2|13019.5|13017.5|12899|12897|3014
1599591600000|2020-09-08 19:00:00|12935.5|12933.5|12907.7|12905.7|12968|12966|12901.5|12899.5|2708
1599595200000|2020-09-08 20:00:00|12913.3|12908.3|12929|12924|12946.4|12941.4|12905.5|12900.5|11
1599598800000|2020-09-08 21:00:00|12929.7|12924.7|12872.9|12867.9|12931|12926|12794.1|12789.1|0
1599602400000|2020-09-08 22:00:00|12871.4|12866.4|12888.8|12883.8|12891.4|12886.4|12785.3|12780.3|0
1599606000000|2020-09-08 23:00:00|12889.8|12884.8|12902.9|12897.9|12921.1|12916.1|12860.4|12855.4|0
1599609600000|2020-09-09 00:00:00|12902.4|12897.4|12931.2|12927.2|12938.5|12934.5|12876.2|12872.2|446
1599613200000|2020-09-09 01:00:00|12931.5|12927.5|12936.7|12932.7|12955.7|12951.7|12895.5|12891.5|231
1599616800000|2020-09-09 02:00:00|12936|12932|12937|12933|12953.7|12949.7|12915.7|12911.7|158
1599620400000|2020-09-09 03:00:00|12935.5|12931.5|12952.7|12948.7|12957.5|12953.5|12928.2|12924.2|142
1599624000000|2020-09-09 04:00:00|12953.5|12949.5|12962|12958|12971.5|12967.5|12943.7|12939.7|160
1599627600000|2020-09-09 05:00:00|12962.2|12958.2|12949.7|12945.7|13016.5|13012.5|12943.2|12939.2|697
1599631200000|2020-09-09 06:00:00|12948.7|12946.7|12959|12957|12969.5|12967.5|12898.5|12896.5|2905
1599634800000|2020-09-09 07:00:00|12958.6|12957.4|13070.7|13069.5|13096.7|13095.5|12958.6|12957.4|14898
1599638400000|2020-09-09 08:00:00|13071.5|13070.3|13077.2|13076|13139.2|13138|13066|13064.8|8419
1599642000000|2020-09-09 09:00:00|13076.7|13075.5|13101.2|13100|13105.2|13104|13050.7|13049.5|4225
1599645600000|2020-09-09 10:00:00|13101|13099.8|13080.2|13079|13111.5|13110.3|13068.2|13067|3537
1599649200000|2020-09-09 11:00:00|13079|13077.8|13117.5|13116.3|13122.3|13121.1|13047.5|13046.3|5064
1599652800000|2020-09-09 12:00:00|13117.8|13116.6|13122.5|13121.3|13140.3|13139.1|13109.3|13108.1|6378
1599656400000|2020-09-09 13:00:00|13122.3|13121.1|13215|13213.8|13215|13213.8|13118.3|13117.1|9754
1599660000000|2020-09-09 14:00:00|13215.5|13214.3|13230|13228.8|13248.2|13247|13194|13192.8|9405
1599663600000|2020-09-09 15:00:00|13230.2|13229|13232.1|13230.1|13258.5|13257.3|13224.5|13223.3|9980
1599667200000|2020-09-09 16:00:00|13232.4|13230.4|13281.1|13279.1|13283.6|13281.6|13226.1|13224.1|3415
1599670800000|2020-09-09 17:00:00|13281.6|13279.6|13279.6|13277.6|13310.1|13308.1|13274.6|13272.6|3051
1599674400000|2020-09-09 18:00:00|13280.9|13278.9|13295.9|13293.9|13304.4|13302.4|13272.1|13270.1|1609
1599678000000|2020-09-09 19:00:00|13296.9|13294.9|13256.6|13254.6|13317.1|13315.1|13253.9|13251.9|2350
1599681600000|2020-09-09 20:00:00|13258.1|13253.1|13257.2|13252.2|13283.5|13278.5|13234.4|13229.4|47
1599685200000|2020-09-09 21:00:00|13256.5|13251.5|13256|13251|13257.3|13252.3|13248.9|13243.9|0
1599688800000|2020-09-09 22:00:00|13263.9|13258.9|13306|13301|13313.1|13308.1|13263|13258|0
1599692400000|2020-09-09 23:00:00|13305.1|13300.1|13305.5|13300.5|13318.6|13313.6|13293.7|13288.7|0
1599696000000|2020-09-10 00:00:00|13304.5|13299.5|13256.4|13252.4|13304.5|13299.5|13246.4|13242.4|298
1599699600000|2020-09-10 01:00:00|13255.9|13251.9|13248.1|13244.1|13267.6|13263.6|13230.9|13226.9|268
1599703200000|2020-09-10 02:00:00|13249.9|13245.9|13257.9|13253.9|13266.4|13262.4|13221.9|13217.9|157
1599706800000|2020-09-10 03:00:00|13257.6|13253.6|13247.6|13243.6|13261.4|13257.4|13246.1|13242.1|51
1599710400000|2020-09-10 04:00:00|13247.4|13243.4|13262.6|13258.6|13263.6|13259.6|13244.9|13240.9|64
1599714000000|2020-09-10 05:00:00|13262.9|13258.9|13302.9|13298.9|13309.4|13305.4|13262.9|13258.9|428
1599717600000|2020-09-10 06:00:00|13301.9|13299.9|13275.9|13273.9|13307.4|13305.4|13262.4|13260.4|2487
1599721200000|2020-09-10 07:00:00|13275.5|13274.3|13231.5|13230.3|13294.5|13293.3|13204.2|13203|12872
1599724800000|2020-09-10 08:00:00|13231.8|13230.6|13225.5|13224.3|13244.5|13243.3|13199.5|13198.3|7047
1599728400000|2020-09-10 09:00:00|13226|13224.8|13281.5|13280.3|13284.8|13283.6|13214.3|13213.1|5254
1599732000000|2020-09-10 10:00:00|13281.3|13280.1|13221.5|13220.3|13297.5|13296.3|13219.5|13218.3|6363
1599735600000|2020-09-10 11:00:00|13222.5|13221.3|13249.2|13248|13256.7|13255.5|13221.5|13220.3|4568
1599739200000|2020-09-10 12:00:00|13248.2|13247|13241.2|13240|13263.4|13262.2|13204.9|13203.7|5130
1599742800000|2020-09-10 13:00:00|13241.4|13240.2|13263.9|13262.7|13299.4|13298.2|13222.7|13221.5|7513
1599746400000|2020-09-10 14:00:00|13263.7|13262.5|13169.5|13168.3|13275.4|13274.2|13166.3|13165.1|10276
1599750000000|2020-09-10 15:00:00|13170.3|13169.1|13187.2|13185.2|13228.9|13226.9|13159|13157.8|9935
1599753600000|2020-09-10 16:00:00|13188.2|13186.2|13157.4|13155.4|13202.7|13200.7|13122.2|13120.2|5972
1599757200000|2020-09-10 17:00:00|13157.2|13155.2|13148.4|13146.4|13192.7|13190.7|13144.7|13142.7|2507
1599760800000|2020-09-10 18:00:00|13148.2|13146.2|13146.4|13144.4|13163.2|13161.2|13097.4|13095.4|2710
1599764400000|2020-09-10 19:00:00|13146.2|13144.2|13105.9|13103.9|13147.7|13145.7|13094.9|13092.9|2979
1599768000000|2020-09-10 20:00:00|13111.6|13106.6|13128.1|13123.1|13149.8|13144.8|13098.2|13093.2|10
1599771600000|2020-09-10 21:00:00|13128.7|13123.7|13129.7|13124.7|13134.3|13129.3|13120.3|13115.3|0
1599775200000|2020-09-10 22:00:00|13137.6|13132.6|13153.6|13148.6|13168.5|13163.5|13137.6|13132.6|0
1599778800000|2020-09-10 23:00:00|13154.5|13149.5|13146.7|13141.7|13170.3|13165.3|13145.2|13140.2|0
1599782400000|2020-09-11 00:00:00|13146.2|13141.2|13167.2|13163.2|13184.9|13180.9|13132.3|13127.3|247
1599786000000|2020-09-11 01:00:00|13166.9|13162.9|13184.4|13180.4|13201.9|13197.9|13160.2|13156.2|189
1599789600000|2020-09-11 02:00:00|13184.7|13180.7|13178.7|13174.7|13193.4|13189.4|13174.2|13170.2|106
1599793200000|2020-09-11 03:00:00|13178.9|13174.9|13181.7|13177.7|13184.2|13180.2|13169.9|13165.9|49
1599796800000|2020-09-11 04:00:00|13181.4|13177.4|13191.7|13187.7|13203.2|13199.2|13176.7|13172.7|132
1599800400000|2020-09-11 05:00:00|13191.4|13187.4|13220.9|13216.9|13227.7|13223.7|13189.9|13185.9|320
1599804000000|2020-09-11 06:00:00|13219.9|13217.9|13188.9|13186.9|13220.9|13218.9|13163.9|13161.9|2692
1599807600000|2020-09-11 07:00:00|13188.5|13187.3|13174.3|13173.1|13258.3|13257.1|13156|13154.8|13099
1599811200000|2020-09-11 08:00:00|13174|13172.8|13151.4|13150.2|13219.6|13218.4|13139.6|13138.4|4736
1599814800000|2020-09-11 09:00:00|13151.6|13150.4|13166.9|13165.7|13184.6|13183.4|13145.4|13144.2|3646
1599818400000|2020-09-11 10:00:00|13166.4|13165.2|13193.6|13192.4|13206.6|13205.4|13117.6|13116.4|5951
1599822000000|2020-09-11 11:00:00|13193.4|13192.2|13203|13201.8|13222.3|13221.1|13184.4|13183.2|6220
1599825600000|2020-09-11 12:00:00|13202.8|13201.6|13191.3|13190.1|13219|13217.8|13183.3|13182.1|4466
1599829200000|2020-09-11 13:00:00|13190.8|13189.6|13139.8|13138.6|13195.8|13194.6|13122.3|13121.1|7572
1599832800000|2020-09-11 14:00:00|13139.3|13138.1|13193.7|13192.5|13221.2|13220|13115.4|13114.2|7510
1599836400000|2020-09-11 15:00:00|13193.9|13192.7|13192.1|13190.1|13247.2|13246|13190.8|13188.8|7279
1599840000000|2020-09-11 16:00:00|13192.8|13190.8|13154.6|13152.6|13208.3|13206.3|13152.8|13150.8|2800
1599843600000|2020-09-11 17:00:00|13154.8|13152.8|13134.1|13132.1|13165.1|13163.1|13113.8|13111.8|2767
1599847200000|2020-09-11 18:00:00|13134.8|13132.8|13169.1|13167.1|13181.3|13179.3|13124.6|13122.6|1759
1599850800000|2020-09-11 19:00:00|13168.6|13166.6|13184.8|13182.8|13205.6|13203.6|13138.8|13136.8|2214
1599854400000|2020-09-11 20:00:00|13184.6|13182.6|13183.3|13178.3|13196.4|13191.4|13158.3|13153.3|20
1600034400000|2020-09-13 22:00:00|13244.1|13239.1|13237.2|13232.2|13248.4|13243.4|13220.8|13215.8|0
1600038000000|2020-09-13 23:00:00|13236.7|13231.7|13253.8|13248.8|13257.5|13252.5|13219.2|13214.2|0
1600041600000|2020-09-14 00:00:00|13252.8|13247.8|13249.1|13245.1|13274.8|13270.8|13238.1|13234.1|266
1600045200000|2020-09-14 01:00:00|13248.3|13244.3|13262.3|13258.3|13264.8|13260.8|13240.6|13236.6|326
1600048800000|2020-09-14 02:00:00|13263.6|13259.6|13279.1|13275.1|13286.8|13282.8|13259.1|13255.1|171
1600052400000|2020-09-14 03:00:00|13279.3|13275.3|13280.3|13276.3|13297.6|13293.6|13276.1|13272.1|132
1600056000000|2020-09-14 04:00:00|13280.8|13276.8|13279.1|13275.1|13291.8|13287.8|13272.3|13268.3|118
1600059600000|2020-09-14 05:00:00|13279.3|13275.3|13290.8|13286.8|13305.3|13301.3|13269.8|13265.8|425
1600063200000|2020-09-14 06:00:00|13289.8|13287.8|13318.6|13316.6|13322.1|13320.1|13284.3|13282.3|2631
1600066800000|2020-09-14 07:00:00|13318.2|13317|13255.3|13254.1|13342.2|13341|13251.8|13250.6|12017
1600070400000|2020-09-14 08:00:00|13255.6|13254.4|13221.8|13220.6|13287.8|13286.6|13217.1|13215.9|10024
1600074000000|2020-09-14 09:00:00|13222.8|13221.6|13195.8|13194.6|13233.6|13232.4|13176.3|13175.1|8622
1600077600000|2020-09-14 10:00:00|13195.6|13194.4|13203.3|13202.1|13205.1|13203.9|13177.1|13175.9|5292
1600081200000|2020-09-14 11:00:00|13202.3|13201.1|13196.8|13195.6|13208.3|13207.1|13178.8|13177.6|4276
1600084800000|2020-09-14 12:00:00|13197|13195.8|13213.3|13212.1|13219.3|13218.1|13183.5|13182.3|6791
1600088400000|2020-09-14 13:00:00|13213|13211.8|13200.3|13199.1|13219.8|13218.6|13157|13155.8|9443
1600092000000|2020-09-14 14:00:00|13200.5|13199.3|13175.6|13174.4|13216.1|13214.9|13170.4|13169.2|7292
1600095600000|2020-09-14 15:00:00|13176.6|13175.4|13180.3|13178.3|13209.3|13207.3|13163.1|13161.9|7640
1600099200000|2020-09-14 16:00:00|13180|13178|13180.5|13178.5|13186.5|13184.5|13169.5|13167.5|1656
1600102800000|2020-09-14 17:00:00|13180.3|13178.3|13167.5|13165.5|13186.8|13184.8|13145.5|13143.5|1998
1600106400000|2020-09-14 18:00:00|13167.3|13165.3|13176.3|13174.3|13183.5|13181.5|13160|13158|1546
1600110000000|2020-09-14 19:00:00|13176.5|13174.5|13171.5|13169.5|13199.5|13197.5|13155.5|13153.5|1828
1600113600000|2020-09-14 20:00:00|13177.7|13172.7|13165.9|13160.9|13198.4|13193.4|13159.4|13154.4|14
1600117200000|2020-09-14 21:00:00|13166.3|13161.3|13173.4|13168.4|13176.8|13171.8|13165.6|13160.6|0
1600120800000|2020-09-14 22:00:00|13169.8|13164.8|13197.9|13192.9|13198.5|13193.5|13169.8|13164.8|0
1600124400000|2020-09-14 23:00:00|13198.4|13193.4|13192.1|13187.1|13198.5|13193.5|13174.8|13169.8|0
1600128000000|2020-09-15 00:00:00|13193.1|13188.1|13152.5|13148.5|13196.5|13191.5|13147|13143|217
1600131600000|2020-09-15 01:00:00|13152.8|13148.8|13169.3|13165.3|13173.5|13169.5|13142.5|13138.5|168
1600135200000|2020-09-15 02:00:00|13170.3|13166.3|13173.5|13169.5|13184.3|13180.3|13162.8|13158.8|136
1600138800000|2020-09-15 03:00:00|13173.8|13169.8|13178.8|13174.8|13186.5|13182.5|13173.8|13169.8|106
1600142400000|2020-09-15 04:00:00|13178.5|13174.5|13197.3|13193.3|13197.3|13193.3|13176|13172|103
1600146000000|2020-09-15 05:00:00|13197.5|13193.5|13197.3|13193.3|13201.8|13197.8|13186.3|13182.3|320
1600149600000|2020-09-15 06:00:00|13196.3|13194.3|13216|13214|13218.8|13216.8|13186.8|13184.8|1951
1600153200000|2020-09-15 07:00:00|13215.6|13214.4|13164.1|13162.9|13238.1|13236.9|13148.1|13146.9|14063
1600156800000|2020-09-15 08:00:00|13163.6|13162.4|13197.6|13196.4|13211.6|13210.4|13135.1|13133.9|11488
1600160400000|2020-09-15 09:00:00|13198.1|13196.9|13238.1|13236.9|13250.9|13249.7|13197.1|13195.9|8307
1600164000000|2020-09-15 10:00:00|13238.6|13237.4|13236.1|13234.9|13242.9|13241.7|13209.9|13208.7|6443
1600167600000|2020-09-15 11:00:00|13235.4|13234.2|13232.9|13231.7|13250.1|13248.9|13228.7|13227.5|7966
1600171200000|2020-09-15 12:00:00|13233.2|13232|13257.9|13256.7|13258.7|13257.5|13223.9|13222.7|6437
1600174800000|2020-09-15 13:00:00|13257.4|13256.2|13231.7|13230.5|13263.2|13262|13223.9|13222.7|10458
1600178400000|2020-09-15 14:00:00|13231.9|13230.7|13221.2|13220|13242.9|13241.7|13199.7|13198.5|14623
1600182000000|2020-09-15 15:00:00|13220.9|13219.7|13217.6|13215.6|13237.7|13236.5|13206.6|13204.6|8131
1600185600000|2020-09-15 16:00:00|13218.1|13216.1|13220.8|13218.8|13224.3|13222.3|13208.3|13206.3|1986
1600189200000|2020-09-15 17:00:00|13221.1|13219.1|13216.6|13214.6|13228.6|13226.6|13212.6|13210.6|1387
1600192800000|2020-09-15 18:00:00|13216.8|13214.8|13213.1|13211.1|13218.6|13216.6|13198.1|13196.1|1471
1600196400000|2020-09-15 19:00:00|13214.6|13212.6|13219.1|13217.1|13222.8|13220.8|13182.8|13180.8|2100
1600200000000|2020-09-15 20:00:00|13222.5|13217.5|13228.5|13223.5|13240|13235|13220.6|13215.6|20
1600203600000|2020-09-15 21:00:00|13228.4|13223.4|13230.8|13225.8|13232.7|13227.7|13226.3|13221.3|0
1600207200000|2020-09-15 22:00:00|13230|13225|13231.8|13226.8|13240.3|13235.3|13222.8|13217.8|0
1600210800000|2020-09-15 23:00:00|13232.7|13227.7|13210.4|13205.4|13232.9|13227.9|13196.7|13191.7|0
1600214400000|2020-09-16 00:00:00|13211.4|13206.4|13212.3|13208.3|13216.8|13212.8|13174.8|13170.8|328
1600218000000|2020-09-16 01:00:00|13212.1|13208.1|13227.1|13223.1|13229.6|13225.6|13194.8|13190.8|90
1600221600000|2020-09-16 02:00:00|13227.6|13223.6|13233.3|13229.3|13240.3|13236.3|13224.8|13220.8|131
1600225200000|2020-09-16 03:00:00|13232.8|13228.8|13244.6|13240.6|13252.3|13248.3|13232.8|13228.8|172
1600228800000|2020-09-16 04:00:00|13245.6|13241.6|13231.6|13227.6|13245.8|13241.8|13229.8|13225.8|93
1600232400000|2020-09-16 05:00:00|13231.3|13227.3|13210.6|13206.6|13232.1|13228.1|13208.8|13204.8|228
1600236000000|2020-09-16 06:00:00|13209.6|13207.6|13235.8|13233.8|13241.6|13239.6|13199.8|13197.8|1870
1600239600000|2020-09-16 07:00:00|13235.4|13234.2|13222.5|13221.3|13253.7|13252.5|13206.5|13205.3|11039
1600243200000|2020-09-16 08:00:00|13223|13221.8|13237.5|13236.3|13252|13250.8|13214.8|13213.6|8028
1600246800000|2020-09-16 09:00:00|13238|13236.8|13265|13263.8|13278.5|13277.3|13237.3|13236.1|6039
1600250400000|2020-09-16 10:00:00|13264.8|13263.6|13227.8|13226.6|13268.8|13267.6|13208.3|13207.1|6512
1600254000000|2020-09-16 11:00:00|13227.5|13226.3|13219.7|13218.5|13231.3|13230.1|13205.7|13204.5|5057
1600257600000|2020-09-16 12:00:00|13219.4|13218.2|13228.9|13227.7|13236.2|13235|13200.7|13199.5|5514
1600261200000|2020-09-16 13:00:00|13228.7|13227.5|13200.9|13199.7|13230.4|13229.2|13181.9|13180.7|9894
1600264800000|2020-09-16 14:00:00|13201.2|13200|13204.3|13203.1|13222.6|13221.4|13193.8|13192.6|7662
1600268400000|2020-09-16 15:00:00|13204.1|13202.9|13235.7|13233.7|13259|13257|13202.1|13200.9|7380
1600272000000|2020-09-16 16:00:00|13236|13234|13218.2|13216.2|13241|13239|13217.2|13215.2|1554
1600275600000|2020-09-16 17:00:00|13218|13216|13239.2|13237.2|13239.2|13237.2|13208.7|13206.7|1449
1600279200000|2020-09-16 18:00:00|13240|13238|13240.7|13238.7|13267.5|13265.5|13228.7|13226.7|3656
1600282800000|2020-09-16 19:00:00|13241|13239|13200|13198|13249.7|13247.7|13181.7|13179.7|4206
1600286400000|2020-09-16 20:00:00|13203.1|13198.1|13210.9|13205.9|13225.3|13220.3|13194.8|13189.8|6
1600290000000|2020-09-16 21:00:00|13210.8|13205.8|13211.8|13206.8|13218.6|13213.6|13207.3|13202.3|0
1600293600000|2020-09-16 22:00:00|13216.4|13211.4|13217.6|13212.6|13229.5|13224.5|13199.5|13194.5|0
1600297200000|2020-09-16 23:00:00|13216.6|13211.6|13208.7|13203.7|13226.1|13221.1|13203.8|13198.8|0
1600300800000|2020-09-17 00:00:00|13207.7|13202.7|13157.7|13153.7|13213.5|13208.5|13152|13148|527
1600304400000|2020-09-17 01:00:00|13157.2|13153.2|13129.5|13125.5|13190.7|13186.7|13128.7|13124.7|507
1600308000000|2020-09-17 02:00:00|13129.2|13125.2|13128|13124|13137|13133|13120.2|13116.2|248
1600311600000|2020-09-17 03:00:00|13127.7|13123.7|13117.5|13113.5|13132|13128|13081.5|13077.5|318
1600315200000|2020-09-17 04:00:00|13117.2|13113.2|13106.2|13102.2|13123.7|13119.7|13105.7|13101.7|72
1600318800000|2020-09-17 05:00:00|13105.2|13101.2|13115.5|13111.5|13126|13122|13102.2|13098.2|208
1600322400000|2020-09-17 06:00:00|13114.5|13112.5|13063.2|13061.2|13115|13113|13041.2|13039.2|5242
1600326000000|2020-09-17 07:00:00|13063.7|13061.7|13119.6|13118.4|13146.3|13145.1|13031.3|13030.1|11745
1600329600000|2020-09-17 08:00:00|13120.9|13119.7|13155.4|13154.2|13172.1|13170.9|13119.6|13118.4|7472
1600333200000|2020-09-17 09:00:00|13154.6|13153.4|13174.4|13173.2|13190.1|13188.9|13152.6|13151.4|5002
1600336800000|2020-09-17 10:00:00|13174.6|13173.4|13157.1|13155.9|13211.1|13209.9|13155.6|13154.4|2683
1600340400000|2020-09-17 11:00:00|13156.9|13155.7|13156.6|13155.4|13177.6|13176.4|13148.6|13147.4|2199
1600344000000|2020-09-17 12:00:00|13156.4|13155.2|13131.5|13130.3|13177.4|13176.2|13129|13127.8|2289
1600347600000|2020-09-17 13:00:00|13131.3|13130.1|13178.5|13177.3|13180.3|13179.1|13107|13105.8|4297
1600351200000|2020-09-17 14:00:00|13179|13177.8|13215.5|13214.3|13230.8|13229.6|13170.8|13169.6|5136
1600354800000|2020-09-17 15:00:00|13215.8|13214.6|13190.4|13188.4|13248|13246.8|13184.7|13182.7|3945
1600358400000|2020-09-17 16:00:00|13189.9|13187.9|13203.9|13201.9|13205.4|13203.4|13156.7|13154.7|2245
1600362000000|2020-09-17 17:00:00|13203.4|13201.4|13205.7|13203.7|13217.4|13215.4|13191.9|13189.9|763
1600365600000|2020-09-17 18:00:00|13206.7|13204.7|13212.9|13210.9|13228.9|13226.9|13191.4|13189.4|762
1600369200000|2020-09-17 19:00:00|13213.2|13211.2|13231.4|13229.4|13233.2|13231.2|13188.7|13186.7|1140
1600372800000|2020-09-17 20:00:00|13229|13224|13231|13226|13248.9|13243.9|13224.8|13219.8|18
1600376400000|2020-09-17 21:00:00|13230.7|13225.7|13225.3|13220.3|13232.5|13227.5|13222.9|13217.9|0
1600380000000|2020-09-17 22:00:00|13218|13213|13256.6|13251.6|13258.5|13253.5|13218|13213|0
1600383600000|2020-09-17 23:00:00|13257.5|13252.5|13227.3|13222.3|13269.5|13264.5|13225.3|13220.3|0
1600387200000|2020-09-18 00:00:00|13225.3|13220.3|13208.7|13204.7|13251.2|13247.2|13200.4|13196.4|303
1600390800000|2020-09-18 01:00:00|13208.9|13204.9|13212.4|13208.4|13227.2|13223.2|13173.2|13169.2|319
1600394400000|2020-09-18 02:00:00|13211.7|13207.7|13212.7|13208.7|13221.9|13217.9|13196.4|13192.4|126
1600398000000|2020-09-18 03:00:00|13212.9|13208.9|13209.2|13205.2|13231.9|13227.9|13204.9|13200.9|83
1600401600000|2020-09-18 04:00:00|13208.4|13204.4|13222.7|13218.7|13228.7|13224.7|13202.4|13198.4|66
1600405200000|2020-09-18 05:00:00|13222.9|13218.9|13235.9|13231.9|13239.7|13235.7|13213.2|13209.2|364
1600408800000|2020-09-18 06:00:00|13234.9|13232.9|13225.4|13223.4|13252.4|13250.4|13215.4|13213.4|3087
1600412400000|2020-09-18 07:00:00|13225|13223.8|13208.2|13207|13225.5|13224.3|13176|13174.8|9700
1600416000000|2020-09-18 08:00:00|13207.5|13206.3|13217.2|13216|13233|13231.8|13199|13197.8|5396
1600419600000|2020-09-18 09:00:00|13217|13215.8|13221.2|13220|13258|13256.8|13208.5|13207.3|10348
1600423200000|2020-09-18 10:00:00|13221.5|13220.3|13240|13238.8|13243.5|13242.3|13204.5|13203.3|4076
1600426800000|2020-09-18 11:00:00|13240.5|13239.3|13236.2|13235|13263.2|13262|13232|13230.8|6336
1600430400000|2020-09-18 12:00:00|13236.5|13235.3|13230.6|13229.4|13244.4|13243.2|13221.6|13220.4|3115
1600434000000|2020-09-18 13:00:00|13230.1|13228.9|13193.1|13191.9|13235.1|13233.9|13170.4|13169.2|7520
1600437600000|2020-09-18 14:00:00|13192.9|13191.7|13150.1|13148.9|13204.1|13202.9|13141.1|13139.9|9035
1600441200000|2020-09-18 15:00:00|13150.9|13149.7|13159.8|13157.8|13177.4|13176.2|13116.3|13114.3|10575
1600444800000|2020-09-18 16:00:00|13159.6|13157.6|13120.8|13118.8|13165.8|13163.8|13111.1|13109.1|4416
1600448400000|2020-09-18 17:00:00|13120.6|13118.6|13110.3|13108.3|13126.3|13124.3|13055.6|13053.6|4126
1600452000000|2020-09-18 18:00:00|13110.1|13108.1|13132.8|13130.8|13133.3|13131.3|13096.8|13094.8|1532
1600455600000|2020-09-18 19:00:00|13132.1|13130.1|13119.3|13117.3|13148.6|13146.6|13111.3|13109.3|2168
1600459200000|2020-09-18 20:00:00|13121.6|13116.6|13156.5|13151.5|13159.3|13154.3|13114.7|13109.7|9
1600639200000|2020-09-20 22:00:00|13108.6|13103.6|13092.2|13087.2|13113.1|13108.1|13029.9|13024.9|0
1600642800000|2020-09-20 23:00:00|13093.2|13088.2|13106.8|13101.8|13129.6|13124.6|13081.1|13076.1|0
1600646400000|2020-09-21 00:00:00|13105.9|13100.9|13141.1|13137.1|13153.6|13149.6|13100.1|13095.1|190
1600650000000|2020-09-21 01:00:00|13141.3|13137.3|13104.3|13100.3|13157.8|13153.8|13102.3|13098.3|342
1600653600000|2020-09-21 02:00:00|13103.8|13099.8|13125.8|13121.8|13133.8|13129.8|13102.3|13098.3|114
1600657200000|2020-09-21 03:00:00|13125.6|13121.6|13112.8|13108.8|13125.6|13121.6|13095.3|13091.3|135
1600660800000|2020-09-21 04:00:00|13112.6|13108.6|13084.8|13080.8|13116.6|13112.6|13083.3|13079.3|110
1600664400000|2020-09-21 05:00:00|13085.1|13081.1|13056.3|13052.3|13095.1|13091.1|13036.6|13032.6|583
1600668000000|2020-09-21 06:00:00|13055.3|13053.3|13043.8|13041.8|13059.8|13057.8|13011.8|13009.8|3768
1600671600000|2020-09-21 07:00:00|13043.4|13042.2|12823.1|12821.9|13049.4|13048.2|12789.3|12788.1|19874
1600675200000|2020-09-21 08:00:00|12823.3|12822.1|12745.1|12743.9|12830.1|12828.9|12717.3|12716.1|12900
1600678800000|2020-09-21 09:00:00|12745.3|12744.1|12712.1|12710.9|12807.6|12806.4|12706.3|12705.1|11777
1600682400000|2020-09-21 10:00:00|12711.3|12710.1|12688.6|12687.4|12719.3|12718.1|12662.8|12661.6|8245
1600686000000|2020-09-21 11:00:00|12688.8|12687.6|12725.8|12724.6|12730.8|12729.6|12668.8|12667.6|5496
1600689600000|2020-09-21 12:00:00|12726.1|12724.9|12710.8|12709.6|12729.3|12728.1|12673.6|12672.4|6172
1600693200000|2020-09-21 13:00:00|12711.1|12709.9|12664.8|12663.6|12715.1|12713.9|12613.3|12612.1|12823
1600696800000|2020-09-21 14:00:00|12665.3|12664.1|12569.3|12568.1|12672.8|12671.6|12518.1|12516.9|14024
1600700400000|2020-09-21 15:00:00|12569.1|12567.9|12576.2|12574.2|12607.3|12606.1|12502.8|12501.6|16539
1600704000000|2020-09-21 16:00:00|12576.5|12574.5|12551.2|12549.2|12603|12601|12546.2|12544.2|5243
1600707600000|2020-09-21 17:00:00|12551.5|12549.5|12597.7|12595.7|12611.5|12609.5|12540.7|12538.7|3844
1600711200000|2020-09-21 18:00:00|12597.5|12595.5|12600.5|12598.5|12606.5|12604.5|12560.5|12558.5|1999
1600714800000|2020-09-21 19:00:00|12599.2|12597.2|12646.5|12644.5|12647.7|12645.7|12596|12594|3631
1600718400000|2020-09-21 20:00:00|12646.7|12644.7|12653.3|12648.3|12673.2|12668.2|12643|12638|14
1600722000000|2020-09-21 21:00:00|12654.1|12649.1|12639|12634|12659.3|12654.3|12634.8|12629.8|0
1600725600000|2020-09-21 22:00:00|12646|12641|12654.8|12649.8|12662.8|12657.8|12637.7|12632.7|0
1600729200000|2020-09-21 23:00:00|12655.7|12650.7|12684.6|12679.6|12686.7|12681.7|12646.9|12641.9|0
1600732800000|2020-09-22 00:00:00|12684.1|12679.1|12668.2|12664.2|12704.5|12699.5|12650.2|12646.2|464
1600736400000|2020-09-22 01:00:00|12668|12664|12615.7|12611.7|12671|12667|12597|12593|182
1600740000000|2020-09-22 02:00:00|12615.5|12611.5|12621.2|12617.2|12635.2|12631.2|12591.2|12587.2|140
1600743600000|2020-09-22 03:00:00|12622|12618|12633.2|12629.2|12653.5|12649.5|12616.2|12612.2|141
1600747200000|2020-09-22 04:00:00|12632.2|12628.2|12642|12638|12645.2|12641.2|12621.7|12617.7|49
1600750800000|2020-09-22 05:00:00|12642.2|12638.2|12589.2|12585.2|12642.5|12638.5|12579|12575|288
1600754400000|2020-09-22 06:00:00|12588.2|12586.2|12609.7|12607.7|12631|12629|12561.7|12559.7|4217
1600758000000|2020-09-22 07:00:00|12609.3|12608.1|12662.7|12661.5|12664.5|12663.3|12589.1|12587.9|12323
1600761600000|2020-09-22 08:00:00|12662.5|12661.3|12643.5|12642.3|12688.2|12687|12619.2|12618|7077
1600765200000|2020-09-22 09:00:00|12643.2|12642|12662.7|12661.5|12690|12688.8|12635|12633.8|5804
1600768800000|2020-09-22 10:00:00|12662.5|12661.3|12665.7|12664.5|12689.2|12688|12643.2|12642|4638
1600772400000|2020-09-22 11:00:00|12666.7|12665.5|12631.6|12630.4|12693.7|12692.5|12625.6|12624.4|4726
1600776000000|2020-09-22 12:00:00|12631.9|12630.7|12650.1|12648.9|12654.1|12652.9|12622.4|12621.2|4413
1600779600000|2020-09-22 13:00:00|12650.4|12649.2|12640.4|12639.2|12690.9|12689.7|12631.9|12630.7|7221
1600783200000|2020-09-22 14:00:00|12640.6|12639.4|12621.6|12620.4|12702.9|12701.7|12620.6|12619.4|9438
1600786800000|2020-09-22 15:00:00|12621.4|12620.2|12622|12620|12659.6|12658.4|12582.8|12580.8|12471
1600790400000|2020-09-22 16:00:00|12621.5|12619.5|12587|12585|12635|12633|12571.8|12569.8|3122
1600794000000|2020-09-22 17:00:00|12586.8|12584.8|12641|12639|12643.5|12641.5|12585|12583|1616
1600797600000|2020-09-22 18:00:00|12641.8|12639.8|12643.3|12641.3|12663|12661|12638.3|12636.3|1733
1600801200000|2020-09-22 19:00:00|12642.3|12640.3|12691|12689|12697.3|12695.3|12635.8|12633.8|1898
1600804800000|2020-09-22 20:00:00|12694.5|12689.5|12685.8|12680.8|12696.5|12691.5|12665.5|12660.5|13
1600808400000|2020-09-22 21:00:00|12685.9|12680.9|12685.9|12680.9|12688.3|12683.3|12680.2|12675.2|0
1600812000000|2020-09-22 22:00:00|12690.3|12685.3|12669|12664|12698.7|12693.7|12665.9|12660.9|0
1600815600000|2020-09-22 23:00:00|12668.6|12663.6|12702.3|12697.3|12702.3|12697.3|12665.3|12660.3|0
1600819200000|2020-09-23 00:00:00|12701.4|12696.4|12672.5|12668.5|12717.8|12713.8|12672.3|12668.3|425
1600822800000|2020-09-23 01:00:00|12672.8|12668.8|12696.5|12692.5|12703.3|12699.3|12657|12653|285
1600826400000|2020-09-23 02:00:00|12696.3|12692.3|12684.8|12680.8|12708|12704|12675.8|12671.8|133
1600830000000|2020-09-23 03:00:00|12684.5|12680.5|12686.5|12682.5|12702|12698|12669.8|12665.8|132
1600833600000|2020-09-23 04:00:00|12686.3|12682.3|12697.5|12693.5|12704.8|12700.8|12680.5|12676.5|127
1600837200000|2020-09-23 05:00:00|12697.8|12693.8|12735.3|12731.3|12743.5|12739.5|12697.8|12693.8|426
1600840800000|2020-09-23 06:00:00|12734.3|12732.3|12736.3|12734.3|12742|12740|12700.8|12698.8|3133
1600844400000|2020-09-23 07:00:00|12736.8|12734.8|12777.6|12776.4|12781.6|12780.4|12686.1|12684.9|14232
1600848000000|2020-09-23 08:00:00|12777.9|12776.7|12817.4|12816.2|12825.4|12824.2|12769.1|12767.9|7382
1600851600000|2020-09-23 09:00:00|12817.1|12815.9|12814.9|12813.7|12833.4|12832.2|12801.9|12800.7|5627
1600855200000|2020-09-23 10:00:00|12815.1|12813.9|12799.1|12797.9|12821.1|12819.9|12781.1|12779.9|4412
1600858800000|2020-09-23 11:00:00|12798.6|12797.4|12773.6|12772.4|12805.1|12803.9|12772.9|12771.7|3519
1600862400000|2020-09-23 12:00:00|12773.4|12772.2|12757.6|12756.4|12776.4|12775.2|12743.9|12742.7|4681
1600866000000|2020-09-23 13:00:00|12757.9|12756.7|12721.4|12720.2|12769.1|12767.9|12710.1|12708.9|6589
1600869600000|2020-09-23 14:00:00|12721.1|12719.9|12692.4|12691.2|12731.6|12730.4|12654.2|12653|9899
1600873200000|2020-09-23 15:00:00|12691.9|12690.7|12615.1|12613.1|12708.4|12707.2|12611.3|12609.3|8908
1600876800000|2020-09-23 16:00:00|12614.8|12612.8|12664.1|12662.1|12664.8|12662.8|12610.8|12608.8|3176
1600880400000|2020-09-23 17:00:00|12663.8|12661.8|12624.6|12622.6|12666.8|12664.8|12610.3|12608.3|2373
1600884000000|2020-09-23 18:00:00|12624.3|12622.3|12561.1|12559.1|12624.8|12622.8|12554.1|12552.1|3185
1600887600000|2020-09-23 19:00:00|12560.8|12558.8|12540.8|12538.8|12572.3|12570.3|12529.6|12527.6|3228
1600891200000|2020-09-23 20:00:00|12547.5|12542.5|12560.4|12555.4|12569.2|12564.2|12541.4|12536.4|11
1600894800000|2020-09-23 21:00:00|12560.5|12555.5|12542.9|12537.9|12562.1|12557.1|12541.4|12536.4|0
1600898400000|2020-09-23 22:00:00|12541.5|12536.5|12544.5|12539.5|12570.2|12565.2|12537|12532|0
1600902000000|2020-09-23 23:00:00|12545.4|12540.4|12506.9|12501.9|12556.2|12551.2|12470.3|12465.3|0
1600905600000|2020-09-24 00:00:00|12506.4|12501.4|12560.8|12556.8|12561.3|12557.3|12492.4|12487.4|470
1600909200000|2020-09-24 01:00:00|12560.6|12556.6|12522.8|12518.8|12571.8|12567.8|12516.1|12512.1|435
1600912800000|2020-09-24 02:00:00|12521.3|12517.3|12534.8|12530.8|12563.1|12559.1|12517.6|12513.6|246
1600916400000|2020-09-24 03:00:00|12534.6|12530.6|12528.8|12524.8|12543.3|12539.3|12518.6|12514.6|197
1600920000000|2020-09-24 04:00:00|12528.6|12524.6|12477.3|12473.3|12542.3|12538.3|12472.8|12468.8|368
1600923600000|2020-09-24 05:00:00|12477.6|12473.6|12506.3|12502.3|12506.6|12502.6|12460.8|12456.8|651
1600927200000|2020-09-24 06:00:00|12505.3|12503.3|12495.1|12493.1|12543.6|12541.6|12465.8|12463.8|4670
1600930800000|2020-09-24 07:00:00|12494.7|12493.5|12620.9|12619.7|12626.7|12625.5|12494.4|12493.2|13223
1600934400000|2020-09-24 08:00:00|12621.2|12620|12586.2|12585|12627.2|12626|12552.2|12551|8468
1600938000000|2020-09-24 09:00:00|12586.4|12585.2|12628.9|12627.7|12629.2|12628|12561.9|12560.7|5327
1600941600000|2020-09-24 10:00:00|12628.2|12627|12675.4|12674.2|12683.9|12682.7|12625.2|12624|6195
1600945200000|2020-09-24 11:00:00|12675.2|12674|12649.1|12647.9|12682.7|12681.5|12642.4|12641.2|4652
1600948800000|2020-09-24 12:00:00|12649.6|12648.4|12615.1|12613.9|12651.4|12650.2|12591.6|12590.4|7268
1600952400000|2020-09-24 13:00:00|12615.6|12614.4|12623.9|12622.7|12642.9|12641.7|12548.4|12547.2|10093
1600956000000|2020-09-24 14:00:00|12624.1|12622.9|12585.9|12584.7|12665.6|12664.4|12541.6|12540.4|10933
1600959600000|2020-09-24 15:00:00|12585.6|12584.4|12635|12633|12642.5|12640.5|12554.4|12553.2|8753
1600963200000|2020-09-24 16:00:00|12634.8|12632.8|12656|12654|12658|12656|12615.8|12613.8|3072
1600966800000|2020-09-24 17:00:00|12656.3|12654.3|12678.3|12676.3|12696.3|12694.3|12654.5|12652.5|3423
1600970400000|2020-09-24 18:00:00|12678.5|12676.5|12607|12605|12686|12684|12603.8|12601.8|2669
1600974000000|2020-09-24 19:00:00|12607.8|12605.8|12626.8|12624.8|12647.8|12645.8|12573.3|12571.3|2758
1600977600000|2020-09-24 20:00:00|12628.7|12621.8|12643.3|12638.3|12653.8|12648.8|12621.1|12616.1|10
1600981200000|2020-09-24 21:00:00|12643|12638|12651.1|12646.1|12652|12647|12640.8|12635.8|0
1600984800000|2020-09-24 22:00:00|12653.8|12648.8|12666.3|12661.3|12681|12676|12650.8|12645.8|0
1600988400000|2020-09-24 23:00:00|12665.3|12660.3|12683.4|12678.4|12694.9|12689.9|12663.2|12658.2|0
1600992000000|2020-09-25 00:00:00|12682.5|12677.5|12694.8|12690.8|12700.3|12696.3|12666.5|12661.5|262
1600995600000|2020-09-25 01:00:00|12695|12691|12692.5|12688.5|12716.3|12712.3|12687.3|12683.3|181
1600999200000|2020-09-25 02:00:00|12692.8|12688.8|12683.3|12679.3|12710.8|12706.8|12675|12671|139
1601002800000|2020-09-25 03:00:00|12683|12679|12666.8|12662.8|12704.3|12700.3|12656.3|12652.3|160
1601006400000|2020-09-25 04:00:00|12667|12663|12689|12685|12693|12689|12662.8|12658.8|104
1601010000000|2020-09-25 05:00:00|12688.8|12684.8|12665.5|12661.5|12694.3|12690.3|12660|12656|180
1601013600000|2020-09-25 06:00:00|12664.5|12662.5|12639|12637|12665|12663|12617.3|12615.3|3070
1601017200000|2020-09-25 07:00:00|12638.6|12637.4|12562.6|12561.4|12638.6|12637.4|12554.6|12553.4|11110
1601020800000|2020-09-25 08:00:00|12562.9|12561.7|12562.1|12560.9|12584.1|12582.9|12513.6|12512.4|6902
1601024400000|2020-09-25 09:00:00|12561.9|12560.7|12482.4|12481.2|12573.4|12572.2|12428.6|12427.4|10531
1601028000000|2020-09-25 10:00:00|12482.1|12480.9|12358.6|12357.4|12487.1|12485.9|12347.1|12345.9|11167
1601031600000|2020-09-25 11:00:00|12359.1|12357.9|12416.5|12415.3|12426.5|12425.3|12340.4|12339.2|9226
1601035200000|2020-09-25 12:00:00|12416.8|12415.6|12419|12417.8|12433|12431.8|12393.5|12392.3|5978
1601038800000|2020-09-25 13:00:00|12419.3|12418.1|12424.1|12422.9|12432.3|12431.1|12380|12378.8|9116
1601042400000|2020-09-25 14:00:00|12423.9|12422.7|12448.7|12447.5|12464.4|12463.2|12361.7|12360.5|11981
1601046000000|2020-09-25 15:00:00|12449.2|12448|12434.3|12432.3|12473.1|12471.1|12417.2|12416|9518
1601049600000|2020-09-25 16:00:00|12434.6|12432.6|12476.1|12474.1|12477.6|12475.6|12434.1|12432.1|2432
1601053200000|2020-09-25 17:00:00|12476.6|12474.6|12515.3|12513.3|12517.3|12515.3|12471.6|12469.6|2217
1601056800000|2020-09-25 18:00:00|12515.8|12513.8|12551.8|12549.8|12552.3|12550.3|12513.3|12511.3|1835
1601060400000|2020-09-25 19:00:00|12552.6|12550.6|12577.6|12575.6|12585.6|12583.6|12543.6|12541.6|2659
1601064000000|2020-09-25 20:00:00|12575.3|12570.3|12561.9|12556.9|12581.3|12576.3|12560.5|12555.5|13
1601244000000|2020-09-27 22:00:00|12601.9|12596.9|12609.1|12604.1|12614.3|12609.3|12592.2|12587.2|0
1601247600000|2020-09-27 23:00:00|12610|12605|12600.7|12595.7|12612|12607|12597.4|12592.4|0
1601251200000|2020-09-28 00:00:00|12600.2|12595.2|12568.6|12564.6|12605.7|12600.7|12568.3|12564.3|295
1601254800000|2020-09-28 01:00:00|12568.8|12564.8|12623.6|12619.6|12626.3|12622.3|12565.6|12561.6|255
1601258400000|2020-09-28 02:00:00|12623.8|12619.8|12627.6|12623.6|12634.1|12630.1|12617.6|12613.6|567
1601262000000|2020-09-28 03:00:00|12627.8|12623.8|12633.6|12629.6|12643.6|12639.6|12622.3|12618.3|424
1601265600000|2020-09-28 04:00:00|12633.3|12629.3|12634.6|12630.6|12644.3|12640.3|12625.6|12621.6|204
1601269200000|2020-09-28 05:00:00|12634.8|12630.8|12667.3|12663.3|12675.1|12671.1|12633.3|12629.3|1093
1601272800000|2020-09-28 06:00:00|12666.3|12664.3|12638.1|12636.1|12675.1|12673.1|12638.1|12636.1|3407
1601276400000|2020-09-28 07:00:00|12637.8|12635.8|12769.2|12768|12798.2|12797|12637.4|12635.8|14105
1601280000000|2020-09-28 08:00:00|12768.9|12767.7|12742.9|12741.7|12791.7|12790.5|12734.4|12733.2|5750
1601283600000|2020-09-28 09:00:00|12743.2|12742|12780.2|12779|12802.2|12801|12741.4|12740.2|4274
1601287200000|2020-09-28 10:00:00|12780.4|12779.2|12803.9|12802.7|12834.2|12833|12773.9|12772.7|6040
1601290800000|2020-09-28 11:00:00|12798.9|12797.7|12831.7|12830.5|12834.4|12833.2|12788.9|12787.7|3581
1601294400000|2020-09-28 12:00:00|12831.9|12830.7|12845.9|12844.7|12869|12867.8|12822.7|12821.5|5504
1601298000000|2020-09-28 13:00:00|12846.2|12845|12823.9|12822.7|12854.2|12853|12804.7|12803.5|7285
1601301600000|2020-09-28 14:00:00|12824.2|12823|12838.8|12837.6|12868.1|12866.9|12808.9|12807.7|7443
1601305200000|2020-09-28 15:00:00|12838.3|12837.1|12861.2|12859.2|12886.7|12884.7|12828.3|12827.1|8508
1601308800000|2020-09-28 16:00:00|12861.5|12859.5|12865.5|12863.5|12865.7|12863.7|12838|12836|2214
1601312400000|2020-09-28 17:00:00|12865.7|12863.7|12868.2|12866.2|12873.7|12871.7|12848|12846|1039
1601316000000|2020-09-28 18:00:00|12868.5|12866.5|12864|12862|12875.7|12873.7|12860.2|12858.2|815
1601319600000|2020-09-28 19:00:00|12864.2|12862.2|12869.7|12867.7|12869.7|12867.7|12842|12840|1547
1601323200000|2020-09-28 20:00:00|12874.2|12869.2|12896.5|12891.5|12911.2|12906.2|12862.9|12857.9|22
1601326800000|2020-09-28 21:00:00|12896.6|12891.6|12900.4|12895.4|12900.8|12895.8|12893.3|12888.3|0
1601330400000|2020-09-28 22:00:00|12897.1|12892.1|12904.1|12899.1|12911.2|12906.2|12890.9|12885.9|0
1601334000000|2020-09-28 23:00:00|12903.2|12898.2|12915.8|12910.8|12918.7|12913.7|12903.2|12898.2|0
1601337600000|2020-09-29 00:00:00|12914.8|12909.8|12907|12903|12915.5|12911.5|12884.2|12880.2|426
1601341200000|2020-09-29 01:00:00|12907.7|12903.7|12901.2|12897.2|12915.2|12911.2|12881.7|12877.7|222
1601344800000|2020-09-29 02:00:00|12903.2|12899.2|12890.2|12886.2|12918.2|12914.2|12882.7|12878.7|366
1601348400000|2020-09-29 03:00:00|12891.2|12887.2|12901|12897|12902|12898|12880.7|12876.7|314
1601352000000|2020-09-29 04:00:00|12902|12898|12937|12933|12938.5|12934.5|12898.7|12894.7|644
1601355600000|2020-09-29 05:00:00|12936.7|12932.7|12896.5|12892.5|12950.7|12946.7|12885.5|12881.5|502
1601359200000|2020-09-29 06:00:00|12895.5|12893.5|12825.2|12823.2|12904|12902|12820.2|12818.2|3038
1601362800000|2020-09-29 07:00:00|12825|12823|12777.6|12776.4|12829.3|12828.1|12762.1|12760.9|11519
1601366400000|2020-09-29 08:00:00|12777.1|12775.9|12789.6|12788.4|12812.4|12811.2|12736.4|12735.2|6552
1601370000000|2020-09-29 09:00:00|12790.4|12789.2|12791.1|12789.9|12802.4|12801.2|12761.6|12760.4|3609
1601373600000|2020-09-29 10:00:00|12790.9|12789.7|12818.6|12817.4|12837.1|12835.9|12785.1|12783.9|4013
1601377200000|2020-09-29 11:00:00|12818.9|12817.7|12823.7|12822.5|12833.4|12832.2|12810.9|12809.7|2904
1601380800000|2020-09-29 12:00:00|12823.4|12822.2|12844.7|12843.5|12853.4|12852.2|12800.4|12799.2|3687
1601384400000|2020-09-29 13:00:00|12844.2|12843|12822.4|12821.2|12860.4|12859.2|12816.2|12815|5279
1601388000000|2020-09-29 14:00:00|12823.4|12822.2|12794.4|12793.2|12860.4|12859.2|12777.2|12776|7287
1601391600000|2020-09-29 15:00:00|12794.9|12793.7|12793.8|12791.8|12837.6|12835.6|12769.8|12767.8|7747
1601395200000|2020-09-29 16:00:00|12793.6|12791.6|12806.3|12804.3|12812.1|12810.1|12775.3|12773.3|1895
1601398800000|2020-09-29 17:00:00|12806.6|12804.6|12820.6|12818.6|12825.8|12823.8|12780.8|12778.8|1312
1601402400000|2020-09-29 18:00:00|12820.8|12818.8|12818.3|12816.3|12834.6|12832.6|12813.8|12811.8|1139
1601406000000|2020-09-29 19:00:00|12817.8|12815.8|12822.1|12820.1|12837.6|12835.6|12810.1|12808.1|1376
1601409600000|2020-09-29 20:00:00|12818.9|12813.9|12832.4|12827.4|12863.2|12858.2|12818|12813|12
1601413200000|2020-09-29 21:00:00|12831.8|12826.8|12830.5|12825.5|12832.9|12827.9|12828.7|12823.7|0
1601416800000|2020-09-29 22:00:00|12832.8|12827.8|12852.3|12847.3|12861.1|12856.1|12827|12822|0
1601420400000|2020-09-29 23:00:00|12851.3|12846.3|12855.1|12850.1|12862.7|12857.7|12848|12843|0
1601424000000|2020-09-30 00:00:00|12854.1|12849.1|12831.3|12827.3|12866.1|12862.1|12822.6|12818.6|367
1601427600000|2020-09-30 01:00:00|12830.1|12826.1|12863.6|12859.6|12867.6|12863.6|12829.3|12825.3|161
1601431200000|2020-09-30 02:00:00|12863.8|12859.8|12833.6|12829.6|12901.6|12897.6|12811.3|12807.3|347
1601434800000|2020-09-30 03:00:00|12832.3|12828.3|12787.1|12783.1|12833.8|12829.8|12775.1|12771.1|358
1601438400000|2020-09-30 04:00:00|12785.3|12781.3|12759.8|12755.8|12788.8|12784.8|12741.3|12737.3|280
1601442000000|2020-09-30 05:00:00|12757.3|12753.3|12718.1|12714.1|12775.1|12771.1|12718.1|12714.1|552
1601445600000|2020-09-30 06:00:00|12717.1|12715.1|12734.6|12732.6|12746.3|12744.3|12686.3|12684.3|3990
1601449200000|2020-09-30 07:00:00|12734.2|12733|12745.8|12744.6|12840.9|12839.7|12707.2|12706|11487
1601452800000|2020-09-30 08:00:00|12746.1|12744.9|12758.1|12756.9|12775.8|12774.6|12723.3|12722.1|7027
1601456400000|2020-09-30 09:00:00|12757.8|12756.6|12751.6|12750.4|12758.6|12757.4|12718.1|12716.9|4146
1601460000000|2020-09-30 10:00:00|12751.8|12750.6|12758.6|12757.4|12801.3|12800.1|12694.3|12693.1|6535
1601463600000|2020-09-30 11:00:00|12758.3|12757.1|12754.2|12753|12778.8|12777.6|12740.2|12739|2387
1601467200000|2020-09-30 12:00:00|12753.9|12752.7|12804.9|12803.7|12814.9|12813.7|12744.4|12743.2|3699
1601470800000|2020-09-30 13:00:00|12805.4|12804.2|12852.4|12851.2|12855.4|12854.2|12795.4|12794.2|6033
1601474400000|2020-09-30 14:00:00|12853.4|12852.2|12844.6|12843.4|12873.3|12872.1|12838.6|12837.4|6016
1601478000000|2020-09-30 15:00:00|12844.3|12843.1|12790.5|12788.5|12849.3|12848.1|12748|12746|10468
1601481600000|2020-09-30 16:00:00|12790.7|12788.7|12811.2|12809.2|12826.5|12824.5|12790.2|12788.2|2296
1601485200000|2020-09-30 17:00:00|12811.5|12809.5|12796.7|12794.7|12812.2|12810.2|12778.2|12776.2|1859
1601488800000|2020-09-30 18:00:00|12797|12795|12762|12760|12820.5|12818.5|12736.7|12734.7|2962
1601492400000|2020-09-30 19:00:00|12761.7|12759.7|12746.5|12744.5|12780.2|12778.2|12699.5|12697.5|3760
1601496000000|2020-09-30 20:00:00|12748.6|12743.6|12715.8|12710.8|12758.9|12753.9|12694.8|12689.8|26
1601499600000|2020-09-30 21:00:00|12716|12711|12729.1|12724.1|12734.8|12729.8|12715.7|12710.7|0
1601503200000|2020-09-30 22:00:00|12740.9|12735.9|12780|12775|12781.1|12776.1|12735.6|12730.6|0
1601506800000|2020-09-30 23:00:00|12780.5|12775.5|12788.3|12783.3|12789.3|12784.3|12771.4|12766.4|0
1601510400000|2020-10-01 00:00:00|12789.2|12784.2|12775.5|12771.5|12798|12794|12767.6|12762.6|692
1601514000000|2020-10-01 01:00:00|12775.7|12771.7|12835.7|12831.7|12841|12837|12774.2|12770.2|869
1601517600000|2020-10-01 02:00:00|12836|12832|12833.5|12829.5|12844.5|12840.5|12819.7|12815.7|719
1601521200000|2020-10-01 03:00:00|12833.7|12829.7|12820.5|12816.5|12839.7|12835.7|12810.2|12806.2|380
1601524800000|2020-10-01 04:00:00|12820.2|12816.2|12815.5|12811.5|12837.5|12833.5|12812.5|12808.5|420
1601528400000|2020-10-01 05:00:00|12814.2|12810.2|12829.7|12825.7|12836|12832|12798.5|12794.5|896
1601532000000|2020-10-01 06:00:00|12828.7|12826.7|12842|12840|12859.7|12857.7|12802|12800|2717
1601535600000|2020-10-01 07:00:00|12841.6|12840.4|12770.1|12768.9|12845.1|12843.9|12748.1|12746.9|11623
1601539200000|2020-10-01 08:00:00|12769.8|12768.6|12724.2|12723|12790.3|12789.1|12720.2|12719|6680
1601542800000|2020-10-01 09:00:00|12724.7|12723.5|12784.4|12783.2|12793.4|12792.2|12720.2|12719|4848
1601546400000|2020-10-01 10:00:00|12784.2|12783|12763.4|12762.2|12795.4|12794.2|12743.2|12742|3155
1601550000000|2020-10-01 11:00:00|12762.7|12761.5|12790.7|12789.5|12805.7|12804.5|12758.2|12757|4787
1601553600000|2020-10-01 12:00:00|12790.9|12789.7|12743.2|12742|12793.7|12792.5|12742.7|12741.5|4019
1601557200000|2020-10-01 13:00:00|12743.4|12742.2|12732.2|12731|12778.7|12777.5|12727.2|12726|6451
1601560800000|2020-10-01 14:00:00|12716.9|12715.7|12730|12728.8|12749|12747.8|12670.2|12669|8921
1601564400000|2020-10-01 15:00:00|12729|12727.8|12732.9|12730.9|12742.2|12741|12706|12704.8|6102
1601568000000|2020-10-01 16:00:00|12732.6|12730.6|12737.4|12735.4|12746.9|12744.9|12701.6|12699.6|1693
1601571600000|2020-10-01 17:00:00|12737.6|12735.6|12714.1|12712.1|12753.9|12751.9|12702.4|12700.4|1372
1601575200000|2020-10-01 18:00:00|12714.4|12712.4|12723.6|12721.6|12732.9|12730.9|12683.9|12681.9|1896
1601578800000|2020-10-01 19:00:00|12723.9|12721.9|12728.6|12726.6|12740.6|12738.6|12689.4|12687.4|1910
1601582400000|2020-10-01 20:00:00|12729.2|12724.2|12717.2|12712.2|12745|12740|12713.9|12708.9|9
1601586000000|2020-10-01 21:00:00|12717.3|12712.3|12722.7|12717.7|12725.6|12720.6|12716.3|12711.3|0
1601589600000|2020-10-01 22:00:00|12721.2|12716.2|12730.8|12725.8|12744.5|12739.5|12696.5|12691.5|0
1601593200000|2020-10-01 23:00:00|12731.3|12726.3|12722.9|12717.9|12732.6|12727.6|12707.3|12702.3|0
1601596800000|2020-10-02 00:00:00|12721.9|12716.9|12684.6|12680.6|12742.4|12737.4|12673.6|12669.6|541
1601600400000|2020-10-02 01:00:00|12684.9|12680.9|12684.9|12680.9|12701.6|12697.6|12679.9|12675.9|155
1601604000000|2020-10-02 02:00:00|12684.1|12680.1|12682.9|12678.9|12701.1|12697.1|12673.1|12669.1|349
1601607600000|2020-10-02 03:00:00|12683.1|12679.1|12720.9|12716.9|12722.4|12718.4|12675.9|12671.9|543
1601611200000|2020-10-02 04:00:00|12721.4|12717.4|12661.6|12657.6|12721.4|12717.4|12650.9|12646.9|978
1601614800000|2020-10-02 05:00:00|12661.4|12657.4|12589.1|12585.1|12661.4|12657.4|12563.6|12559.6|1658
1601618400000|2020-10-02 06:00:00|12588.1|12586.1|12612.4|12610.4|12660.1|12658.1|12561.4|12559.4|4695
1601622000000|2020-10-02 07:00:00|12612|12610.8|12637.5|12636.3|12649.7|12648.5|12545|12543.8|11270
1601625600000|2020-10-02 08:00:00|12636.7|12635.5|12644.7|12643.5|12671.2|12670|12626.2|12625|4823
1601629200000|2020-10-02 09:00:00|12645|12643.8|12598.2|12597|12664|12662.8|12586.2|12585|4890
1601632800000|2020-10-02 10:00:00|12598|12596.8|12604.5|12603.3|12620|12618.8|12576.5|12575.3|4812
1601636400000|2020-10-02 11:00:00|12604.2|12603|12561.3|12560.1|12613.2|12612|12553.5|12552.3|4133
1601640000000|2020-10-02 12:00:00|12561|12559.8|12574.3|12573.1|12603|12601.8|12556.3|12555.1|3855
1601643600000|2020-10-02 13:00:00|12574|12572.8|12621.5|12620.3|12646.5|12645.3|12540|12538.8|7032
1601647200000|2020-10-02 14:00:00|12621.8|12620.6|12631.6|12630.4|12662.5|12661.3|12608.1|12606.9|6931
1601650800000|2020-10-02 15:00:00|12631.4|12630.2|12652.5|12650.5|12697.5|12695.5|12619.6|12618.4|8114
1601654400000|2020-10-02 16:00:00|12652.8|12650.8|12722.5|12720.5|12741.3|12739.3|12640.5|12638.5|4638
1601658000000|2020-10-02 17:00:00|12722.3|12720.3|12700.3|12698.3|12729.5|12727.5|12690|12688|1671
1601661600000|2020-10-02 18:00:00|12700|12698|12720.3|12718.3|12730.8|12728.8|12699.5|12697.5|1155
1601665200000|2020-10-02 19:00:00|12720.5|12718.5|12711.3|12709.3|12735.5|12733.5|12692.3|12690.3|2056
1601668800000|2020-10-02 20:00:00|12714.8|12709.8|12740.9|12735.9|12753.9|12748.9|12703.4|12698.4|6
1601672400000|2020-10-02 21:00:00|12741.1|12736.1|12741.1|12736.1|12741.1|12736.1|12741.1|12736.1|0
1601848800000|2020-10-04 22:00:00|12743.8|12738.8|12751.3|12746.3|12757.2|12752.2|12721.4|12716.4|0
1601852400000|2020-10-04 23:00:00|12751.8|12746.8|12764.4|12759.4|12772.3|12767.3|12743.7|12738.7|0
1601856000000|2020-10-05 00:00:00|12764|12759|12781|12777|12785.5|12781.5|12755.4|12750.4|720
1601859600000|2020-10-05 01:00:00|12782|12778|12758.5|12754.5|12784.3|12780.3|12750.8|12746.8|178
1601863200000|2020-10-05 02:00:00|12759.3|12755.3|12773|12769|12777.8|12773.8|12754|12750|131
1601866800000|2020-10-05 03:00:00|12774|12770|12754|12750|12783.3|12779.3|12754|12750|124
1601870400000|2020-10-05 04:00:00|12755|12751|12775.8|12771.8|12777.5|12773.5|12751.5|12747.5|390
1601874000000|2020-10-05 05:00:00|12776|12772|12788.5|12784.5|12794.3|12790.3|12771.5|12767.5|627
1601877600000|2020-10-05 06:00:00|12787.5|12785.5|12782.8|12780.8|12805|12803|12737.8|12735.8|3256
1601881200000|2020-10-05 07:00:00|12782.4|12781.2|12731.9|12730.7|12834.1|12832.9|12727.4|12726.2|11035
1601884800000|2020-10-05 08:00:00|12731.6|12730.4|12760.8|12759.6|12779.1|12777.9|12727.6|12726.4|3127
1601888400000|2020-10-05 09:00:00|12760.3|12759.1|12772|12770.8|12786.3|12785.1|12751.8|12750.6|2367
1601892000000|2020-10-05 10:00:00|12772.8|12771.6|12783.8|12782.6|12784|12782.8|12758|12756.8|1966
1601895600000|2020-10-05 11:00:00|12784.3|12783.1|12784.6|12783.4|12799|12797.8|12779|12777.8|2291
1601899200000|2020-10-05 12:00:00|12784.4|12783.2|12787.6|12786.4|12795.9|12794.7|12772.6|12771.4|2790
1601902800000|2020-10-05 13:00:00|12787.9|12786.7|12783.1|12781.9|12816.4|12815.2|12774.1|12772.9|5356
1601906400000|2020-10-05 14:00:00|12784.6|12783.4|12821.6|12820.4|12823.6|12822.4|12783.1|12781.9|4969
1601910000000|2020-10-05 15:00:00|12821.1|12819.9|12826.7|12824.7|12846.3|12845.1|12811.8|12810.6|6729
1601913600000|2020-10-05 16:00:00|12827|12825|12829|12827|12832.7|12830.7|12818.7|12816.7|875
1601917200000|2020-10-05 17:00:00|12828.7|12826.7|12819.7|12817.7|12832|12830|12816|12814|744
1601920800000|2020-10-05 18:00:00|12820|12818|12846.2|12844.2|12846.5|12844.5|12810.5|12808.5|1050
1601924400000|2020-10-05 19:00:00|12846.5|12844.5|12887.2|12885.2|12891.2|12889.2|12838.2|12836.2|2093
1601928000000|2020-10-05 20:00:00|12889.7|12884.7|12874.7|12869.7|12892.3|12887.3|12873.1|12868.1|9
1601931600000|2020-10-05 21:00:00|12874.6|12869.6|12877.9|12872.9|12880.3|12875.3|12871.9|12866.9|0
1601935200000|2020-10-05 22:00:00|12879.7|12874.7|12888.5|12883.5|12893.3|12888.3|12878|12873|0
1601938800000|2020-10-05 23:00:00|12889.4|12884.4|12865.4|12860.4|12890.1|12885.1|12856.5|12851.5|0
1601942400000|2020-10-06 00:00:00|12866.2|12861.2|12863.5|12859.5|12882.9|12877.9|12837.2|12833.2|634
1601946000000|2020-10-06 01:00:00|12864.5|12860.5|12864.2|12860.2|12873.7|12869.7|12845.5|12841.5|297
1601949600000|2020-10-06 02:00:00|12864.5|12860.5|12860.7|12856.7|12884.2|12880.2|12855.2|12851.2|184
1601953200000|2020-10-06 03:00:00|12861.5|12857.5|12874.2|12870.2|12888.7|12884.7|12854.2|12850.2|737
1601956800000|2020-10-06 04:00:00|12874.5|12870.5|12865|12861|12877.5|12873.5|12862|12858|524
1601960400000|2020-10-06 05:00:00|12864.7|12860.7|12862.7|12858.7|12869|12865|12851.5|12847.5|598
1601964000000|2020-10-06 06:00:00|12861.7|12859.7|12868.2|12866.2|12872|12870|12832.7|12830.7|2251
1601967600000|2020-10-06 07:00:00|12867.8|12866.6|12827.4|12826.2|12874.8|12873.6|12807.3|12806.1|9868
1601971200000|2020-10-06 08:00:00|12826.4|12825.2|12801.2|12800|12828.4|12827.2|12777.2|12776|6332
1601974800000|2020-10-06 09:00:00|12800.9|12799.7|12821.4|12820.2|12832.9|12831.7|12790.9|12789.7|3660
1601978400000|2020-10-06 10:00:00|12821.2|12820|12838.9|12837.7|12852.9|12851.7|12809.4|12808.2|4662
1601982000000|2020-10-06 11:00:00|12839.2|12838|12891.4|12890.2|12907.9|12906.7|12835.4|12834.2|6153
1601985600000|2020-10-06 12:00:00|12891.7|12890.5|12947.4|12946.2|12948.2|12947|12874.2|12873|8141
1601989200000|2020-10-06 13:00:00|12948.2|12947|12914.9|12913.7|12968.4|12967.2|12910.4|12909.2|7585
1601992800000|2020-10-06 14:00:00|12915.2|12914|12908.1|12906.9|12949.8|12948.6|12901.3|12900.1|6136
1601996400000|2020-10-06 15:00:00|12907.8|12906.6|12894.7|12892.7|12924.3|12923.1|12887.7|12885.7|5990
1602000000000|2020-10-06 16:00:00|12894.5|12892.5|12931.2|12929.2|12937|12935|12893.5|12891.5|1682
1602003600000|2020-10-06 17:00:00|12931.5|12929.5|12935.5|12933.5|12947.7|12945.7|12925.7|12923.7|1531
1602007200000|2020-10-06 18:00:00|12935.7|12933.7|12862.5|12860.5|12967|12965|12814.7|12812.7|4667
1602010800000|2020-10-06 19:00:00|12862.2|12860.2|12811.7|12809.7|12862.2|12860.2|12793.2|12791.2|5825
1602014400000|2020-10-06 20:00:00|12813|12806.7|12778.5|12773.5|12832.5|12827.5|12761.7|12756.7|13
1602018000000|2020-10-06 21:00:00|12778.9|12773.9|12795.9|12790.9|12796.1|12791.1|12777.8|12772.8|0
1602021600000|2020-10-06 22:00:00|12794.9|12789.9|12786.1|12781.1|12809.4|12804.4|12766.9|12761.9|0
1602025200000|2020-10-06 23:00:00|12784.8|12779.8|12811|12806|12818.6|12813.6|12780.8|12775.8|0
1602028800000|2020-10-07 00:00:00|12811.1|12806.1|12825|12821|12830.7|12826.7|12806.8|12801.8|591
1602032400000|2020-10-07 01:00:00|12824.7|12820.7|12856.7|12852.7|12863|12859|12803.5|12799.5|276
1602036000000|2020-10-07 02:00:00|12856.5|12852.5|12846.5|12842.5|12886|12882|12837|12833|336
1602039600000|2020-10-07 03:00:00|12847.2|12843.2|12864.5|12860.5|12873.5|12869.5|12845.5|12841.5|428
1602043200000|2020-10-07 04:00:00|12864.7|12860.7|12872.2|12868.2|12878.2|12874.2|12861.2|12857.2|1044
1602046800000|2020-10-07 05:00:00|12872.7|12868.7|12884|12880|12902.7|12898.7|12857.5|12853.5|728
1602050400000|2020-10-07 06:00:00|12883|12881|12903.7|12901.7|12907|12905|12866|12864|3027
1602054000000|2020-10-07 07:00:00|12903.3|12902.1|12919.1|12917.9|12960.6|12959.4|12899.3|12898.1|11055
1602057600000|2020-10-07 08:00:00|12919.3|12918.1|12897.3|12896.1|12921.2|12920|12879.7|12878.5|4870
1602061200000|2020-10-07 09:00:00|12896.8|12895.6|12868.3|12867.1|12897.8|12896.6|12867.8|12866.6|3564
1602064800000|2020-10-07 10:00:00|12868.1|12866.9|12882.8|12881.6|12883.3|12882.1|12851.3|12850.1|3356
1602068400000|2020-10-07 11:00:00|12881.8|12880.6|12850.6|12849.4|12883.3|12882.1|12835.3|12834.1|3501
1602072000000|2020-10-07 12:00:00|12850.3|12849.1|12857.8|12856.6|12871.3|12870.1|12838.1|12836.9|4455
1602075600000|2020-10-07 13:00:00|12857.3|12856.1|12866.8|12865.6|12884.3|12883.1|12839.3|12838.1|6178
1602079200000|2020-10-07 14:00:00|12866.3|12865.1|12897.9|12896.7|12901.9|12900.7|12849.6|12848.4|5363
1602082800000|2020-10-07 15:00:00|12898.1|12896.9|12917|12915|12933.3|12931.3|12893.9|12892.7|6445
1602086400000|2020-10-07 16:00:00|12916.8|12914.8|12916.3|12914.3|12926.5|12924.5|12896.3|12894.3|2070
1602090000000|2020-10-07 17:00:00|12916|12914|12928|12926|12941.5|12939.5|12907.3|12905.3|1472
1602093600000|2020-10-07 18:00:00|12928.3|12926.3|12951.8|12949.8|12955.3|12953.3|12921.8|12919.8|1762
1602097200000|2020-10-07 19:00:00|12952.5|12950.5|12945.8|12943.8|12964|12962|12942.8|12940.8|1800
1602100800000|2020-10-07 20:00:00|12945.5|12940.5|12950.2|12945.2|12957.3|12952.3|12936.6|12931.6|8
1602104400000|2020-10-07 21:00:00|12950.1|12945.1|12950.1|12945.1|12952.2|12947.2|12948.2|12943.2|0
1602108000000|2020-10-07 22:00:00|12942.5|12937.5|12961.7|12956.7|12966.7|12961.7|12942.5|12937.5|0
1602111600000|2020-10-07 23:00:00|12961.3|12956.3|12977.7|12972.7|12982.4|12977.4|12956.7|12951.7|0
1602115200000|2020-10-08 00:00:00|12978.5|12973.5|12953.8|12949.8|12978.9|12973.9|12939.8|12935.8|719
1602118800000|2020-10-08 01:00:00|12954|12950|12980.3|12976.3|12986.5|12982.5|12942.5|12938.5|414
1602122400000|2020-10-08 02:00:00|12980.5|12976.5|12978.3|12974.3|12984.8|12980.8|12954.8|12950.8|730
1602126000000|2020-10-08 03:00:00|12978.5|12974.5|12972.5|12968.5|12984.5|12980.5|12965|12961|568
1602129600000|2020-10-08 04:00:00|12972.8|12968.8|12979.3|12975.3|12980.8|12976.8|12956.5|12952.5|826
1602133200000|2020-10-08 05:00:00|12979|12975|12971.8|12967.8|12988.3|12984.3|12968.3|12964.3|481
1602136800000|2020-10-08 06:00:00|12970.8|12968.8|13006.5|13004.5|13022.3|13020.3|12968.8|12966.8|2954
1602140400000|2020-10-08 07:00:00|13006.1|13004.9|13004.4|13003.2|13051.1|13049.9|12989.1|12987.9|11244
1602144000000|2020-10-08 08:00:00|13004.6|13003.4|12985.4|12984.2|13009.6|13008.4|12957.6|12956.4|5685
1602147600000|2020-10-08 09:00:00|12985.6|12984.4|13002.1|13000.9|13005.9|13004.7|12971.9|12970.7|3062
1602151200000|2020-10-08 10:00:00|13001.9|13000.7|13011.4|13010.2|13045.9|13044.7|12995.9|12994.7|5286
1602154800000|2020-10-08 11:00:00|13010.6|13009.4|13011.3|13010.1|13018.9|13017.7|12999.4|12998.2|3344
1602158400000|2020-10-08 12:00:00|13011.5|13010.3|13037.3|13036.1|13038.5|13037.3|13005.5|13004.3|3989
1602162000000|2020-10-08 13:00:00|13036.5|13035.3|13076.8|13075.6|13076.8|13075.6|13024|13022.8|7284
1602165600000|2020-10-08 14:00:00|13077.8|13076.6|13066.7|13065.5|13104.5|13103.3|13056|13054.8|7220
1602169200000|2020-10-08 15:00:00|13066.5|13065.3|13047.4|13045.4|13075.7|13074.5|13026.9|13024.9|7832
1602172800000|2020-10-08 16:00:00|13047.1|13045.1|13065.9|13063.9|13074.9|13072.9|13043.6|13041.6|1588
1602176400000|2020-10-08 17:00:00|13066.6|13064.6|13054.6|13052.6|13067.4|13065.4|13053.1|13051.1|747
1602180000000|2020-10-08 18:00:00|13054.4|13052.4|13061.4|13059.4|13065.4|13063.4|13048.1|13046.1|785
1602183600000|2020-10-08 19:00:00|13060.4|13058.4|13066.4|13064.4|13067.1|13065.1|13048.1|13046.1|1203
1602187200000|2020-10-08 20:00:00|13066.2|13061.2|13088.1|13083.1|13092.1|13087.1|13055.4|13050.4|9
1602190800000|2020-10-08 21:00:00|13088|13083|13084.5|13079.5|13088|13083|13079.7|13074.7|0
1602194400000|2020-10-08 22:00:00|13088.5|13083.5|13105.2|13100.2|13116.3|13111.3|13085.3|13080.3|0
1602198000000|2020-10-08 23:00:00|13105.6|13100.6|13109.2|13104.2|13111.1|13106.1|13097.8|13092.8|0
1602201600000|2020-10-09 00:00:00|13108.3|13103.3|13083.1|13079.1|13115.4|13110.4|13071.1|13067.1|610
1602205200000|2020-10-09 01:00:00|13083.4|13079.4|13079.4|13075.4|13096.4|13092.4|13069.6|13065.6|542
1602208800000|2020-10-09 02:00:00|13079.1|13075.1|13091.6|13087.6|13094.4|13090.4|13077.4|13073.4|474
1602212400000|2020-10-09 03:00:00|13091.4|13087.4|13080.9|13076.9|13099.9|13095.9|13080.4|13076.4|134
1602216000000|2020-10-09 04:00:00|13080.6|13076.6|13079.6|13075.6|13091.4|13087.4|13072.9|13068.9|575
1602219600000|2020-10-09 05:00:00|13078.6|13074.6|13072.1|13068.1|13082.9|13078.9|13066.4|13062.4|437
1602223200000|2020-10-09 06:00:00|13071.1|13069.1|13052.1|13050.1|13073.4|13071.4|13043.9|13041.9|2150
1602226800000|2020-10-09 07:00:00|13051.7|13050.5|13045.4|13044.2|13098.2|13097|13041.4|13040.2|8584
1602230400000|2020-10-09 08:00:00|13045.7|13044.5|13028.2|13027|13056.9|13055.7|13024.4|13023.2|4241
1602234000000|2020-10-09 09:00:00|13028.4|13027.2|13039.2|13038|13040.9|13039.7|13018.9|13017.7|3557
1602237600000|2020-10-09 10:00:00|13038.2|13037|13020.7|13019.5|13058.4|13057.2|13018.4|13017.2|3443
1602241200000|2020-10-09 11:00:00|13021.2|13020|13071.9|13070.7|13076.9|13075.7|13016.7|13015.5|3797
1602244800000|2020-10-09 12:00:00|13072.2|13071|13079.4|13078.2|13080.4|13079.2|13050.4|13049.2|5040
1602248400000|2020-10-09 13:00:00|13079.9|13078.7|13051.4|13050.2|13080.9|13079.7|13039.4|13038.2|5672
1602252000000|2020-10-09 14:00:00|13051.9|13050.7|13027.4|13026.2|13056.4|13055.2|13010.7|13009.5|5098
1602255600000|2020-10-09 15:00:00|13027.9|13026.7|13071.1|13069.1|13081.6|13079.6|13022.9|13021.7|6792
1602259200000|2020-10-09 16:00:00|13070.8|13068.8|13056.6|13054.6|13076.8|13074.8|13042.3|13040.3|2360
1602262800000|2020-10-09 17:00:00|13056.8|13054.8|13059.3|13057.3|13062.6|13060.6|13049.8|13047.8|768
1602266400000|2020-10-09 18:00:00|13059.1|13057.1|13046.1|13044.1|13062.6|13060.6|13028.8|13026.8|1344
1602270000000|2020-10-09 19:00:00|13047.8|13045.8|13061.1|13059.1|13065.6|13063.6|13044.3|13042.3|1164
1602273600000|2020-10-09 20:00:00|13065.1|13060.1|13076.2|13071.2|13089.2|13084.2|13060.7|13055.7|23
1602453600000|2020-10-11 22:00:00|13010.5|13005.5|13038.4|13033.4|13044.4|13039.4|13007.5|13002.5|0
1602457200000|2020-10-11 23:00:00|13038.8|13033.8|13037.3|13032.3|13049.5|13044.5|13024|13019|0
1602460800000|2020-10-12 00:00:00|13038.1|13033.1|13055.7|13051.7|13063.7|13059.7|13017|13012|457
1602464400000|2020-10-12 01:00:00|13054.4|13050.4|13099.4|13095.4|13101.9|13097.9|13041.4|13037.4|369
1602468000000|2020-10-12 02:00:00|13099.2|13095.2|13088.2|13084.2|13101.4|13097.4|13080.4|13076.4|352
1602471600000|2020-10-12 03:00:00|13089.4|13085.4|13109.4|13105.4|13118.2|13114.2|13078.9|13074.9|479
1602475200000|2020-10-12 04:00:00|13109.2|13105.2|13118.7|13114.7|13119.4|13115.4|13106.9|13102.9|184
1602478800000|2020-10-12 05:00:00|13118.4|13114.4|13121.2|13117.2|13139.4|13135.4|13112.7|13108.7|641
1602482400000|2020-10-12 06:00:00|13120.2|13118.2|13093.2|13091.2|13138.7|13136.7|13093.2|13091.2|2338
1602486000000|2020-10-12 07:00:00|13092.9|13090.9|13068.4|13067.2|13096.3|13095.1|13057.7|13056.5|8695
1602489600000|2020-10-12 08:00:00|13068.2|13067|13067.4|13066.2|13146.9|13145.7|13057.9|13056.7|8888
1602493200000|2020-10-12 09:00:00|13067.2|13066|13079.9|13078.7|13087.4|13086.2|13066.4|13065.2|3736
1602496800000|2020-10-12 10:00:00|13079.7|13078.5|13111.9|13110.7|13112.4|13111.2|13075.9|13074.7|2459
1602500400000|2020-10-12 11:00:00|13111.4|13110.2|13126.9|13125.7|13140.9|13139.7|13097.2|13096|4365
1602504000000|2020-10-12 12:00:00|13126.6|13125.4|13127.1|13125.9|13154.6|13153.4|13123.1|13121.9|4278
1602507600000|2020-10-12 13:00:00|13126.9|13125.7|13098.9|13097.7|13131.6|13130.4|13091.9|13090.7|5239
1602511200000|2020-10-12 14:00:00|13097.1|13095.9|13122|13120.8|13125.8|13124.6|13095.6|13094.4|4379
1602514800000|2020-10-12 15:00:00|13121.3|13120.1|13130.7|13128.7|13148.2|13146.3|13118.5|13117.3|6703
1602518400000|2020-10-12 16:00:00|13130.4|13128.4|13156.7|13154.7|13167.9|13165.9|13130.2|13128.2|2433
1602522000000|2020-10-12 17:00:00|13156.9|13154.9|13160.7|13158.7|13178.4|13176.4|13148.7|13146.7|1509
1602525600000|2020-10-12 18:00:00|13160.9|13158.9|13164.2|13162.2|13175.9|13173.9|13160.4|13158.4|989
1602529200000|2020-10-12 19:00:00|13164.9|13162.9|13157.4|13155.4|13169.7|13167.7|13145.7|13143.7|1543
1602532800000|2020-10-12 20:00:00|13158.8|13153.8|13171.1|13166.1|13186.9|13181.9|13151.7|13146.7|16
1602536400000|2020-10-12 21:00:00|13171.2|13166.2|13177.4|13172.4|13180.1|13175.1|13171|13166|0
1602540000000|2020-10-12 22:00:00|13178.4|13173.4|13171.4|13166.4|13187.6|13182.6|13167.4|13162.4|0
1602543600000|2020-10-12 23:00:00|13171.8|13166.8|13170.8|13165.8|13180.7|13175.7|13163.8|13158.8|0
1602547200000|2020-10-13 00:00:00|13171.7|13166.7|13139.4|13135.4|13174.2|13169.2|13128.9|13124.9|385
1602550800000|2020-10-13 01:00:00|13138.2|13134.2|13122.9|13118.9|13143.4|13139.4|13112.4|13108.4|661
1602554400000|2020-10-13 02:00:00|13122.7|13118.7|13134.4|13130.4|13134.9|13130.9|13113.9|13109.9|290
1602558000000|2020-10-13 03:00:00|13134.2|13130.2|13143.4|13139.4|13148.7|13144.7|13126.2|13122.2|247
1602561600000|2020-10-13 04:00:00|13143.7|13139.7|13151.2|13147.2|13151.2|13147.2|13136.7|13132.7|347
1602565200000|2020-10-13 05:00:00|13150.7|13146.7|13155.2|13151.2|13168.2|13164.2|13147.7|13143.7|471
1602568800000|2020-10-13 06:00:00|13154.2|13152.2|13131.2|13129.2|13162.9|13160.9|13121.4|13119.4|2569
1602572400000|2020-10-13 07:00:00|13130.8|13129.6|13078.5|13077.3|13135.8|13134.6|13043|13041.8|12871
1602576000000|2020-10-13 08:00:00|13078.8|13077.6|13116.3|13115.1|13121|13119.8|13077.5|13076.3|6161
1602579600000|2020-10-13 09:00:00|13116|13114.8|13087.5|13086.3|13122.5|13121.3|13064.5|13063.3|5281
1602583200000|2020-10-13 10:00:00|13087.3|13086.1|13082.5|13081.3|13113|13111.8|13076.8|13075.6|4168
1602586800000|2020-10-13 11:00:00|13082.3|13081.1|13057|13055.8|13088|13086.8|13047.5|13046.3|3346
1602590400000|2020-10-13 12:00:00|13056.7|13055.5|13013|13011.8|13060.7|13059.5|12986|12984.8|7022
1602594000000|2020-10-13 13:00:00|13013.2|13012|12995.7|12994.5|13013.7|13012.5|12971.7|12970.5|8505
1602597600000|2020-10-13 14:00:00|12995.2|12994|12991.5|12990.3|13002.5|13001.3|12956.5|12955.3|8578
1602601200000|2020-10-13 15:00:00|12991.7|12990.5|13015.6|13013.6|13024.6|13022.6|12981.7|12980.5|6671
1602604800000|2020-10-13 16:00:00|13015.9|13013.9|13012.4|13010.4|13018.6|13016.6|12994.4|12992.4|1945
1602608400000|2020-10-13 17:00:00|13012.1|13010.1|12978.1|12976.1|13015.1|13013.1|12975.9|12973.9|2331
1602612000000|2020-10-13 18:00:00|12978.6|12976.6|12987.9|12985.9|12991.9|12989.9|12961.4|12959.4|1632
1602615600000|2020-10-13 19:00:00|12988.6|12986.6|12995.9|12993.9|13028.6|13026.6|12985.6|12983.6|1737
1602619200000|2020-10-13 20:00:00|12996.4|12994.4|12995.6|12990.6|13013.1|13008.1|12992.3|12987.3|7
1602622800000|2020-10-13 21:00:00|12995.7|12990.7|12998.2|12993.2|12999.1|12994.1|12995.7|12990.7|0
1602626400000|2020-10-13 22:00:00|12997|12992|13017.4|13012.4|13022.7|13017.7|12994.7|12989.7|0
1602630000000|2020-10-13 23:00:00|13017.8|13012.8|13019.7|13014.7|13026.2|13021.2|13013.7|13008.7|0
1602633600000|2020-10-14 00:00:00|13020.2|13015.2|13023.4|13019.4|13035.6|13030.6|12998.9|12994.9|464
1602637200000|2020-10-14 01:00:00|13023.6|13019.6|13020.1|13016.1|13029.6|13025.6|12996.9|12992.9|441
1602640800000|2020-10-14 02:00:00|13019.6|13015.6|13024.6|13020.6|13040.1|13036.1|13012.9|13008.9|244
1602644400000|2020-10-14 03:00:00|13024.9|13020.9|13036.9|13032.9|13050.6|13046.6|13024.6|13020.6|111
1602648000000|2020-10-14 04:00:00|13038.1|13034.1|13026.9|13022.9|13049.6|13045.6|13020.4|13016.4|373
1602651600000|2020-10-14 05:00:00|13027.1|13023.1|13018.4|13014.4|13029.9|13025.9|13007.1|13003.1|531
1602655200000|2020-10-14 06:00:00|13017.4|13015.4|13034.6|13032.6|13041.9|13039.9|12999.1|12997.1|1991
1602658800000|2020-10-14 07:00:00|13034.2|13033|13054.3|13053.1|13054.5|13053.3|12995.2|12994|10170
1602662400000|2020-10-14 08:00:00|13054|13052.8|13050.8|13049.6|13069|13067.8|13039.8|13038.6|5227
1602666000000|2020-10-14 09:00:00|13050.5|13049.3|13031.8|13030.6|13065|13063.8|13030.5|13029.3|4821
1602669600000|2020-10-14 10:00:00|13032|13030.8|12996.3|12995.1|13037|13035.8|12972.8|12971.6|5972
1602673200000|2020-10-14 11:00:00|12995.5|12994.3|12995.8|12994.6|13007.3|13006.1|12981.8|12980.6|3336
1602676800000|2020-10-14 12:00:00|12996.1|12994.9|13023.6|13022.4|13025.8|13024.6|12993.1|12991.9|3344
1602680400000|2020-10-14 13:00:00|13023.3|13022.1|13051.8|13050.6|13053.1|13051.9|13020.3|13019.1|4960
1602684000000|2020-10-14 14:00:00|13052.1|13050.9|13031.6|13030.4|13055.6|13054.4|13016.1|13014.9|5254
1602687600000|2020-10-14 15:00:00|13031.4|13030.2|12985.5|12983.5|13048.6|13047.4|12982.8|12980.8|6827
1602691200000|2020-10-14 16:00:00|12985.3|12983.3|12979.5|12977.5|12997.5|12995.5|12953.5|12951.5|3910
1602694800000|2020-10-14 17:00:00|12979.3|12977.3|12981.5|12979.5|12989.5|12987.5|12961|12959|1634
1602698400000|2020-10-14 18:00:00|12981.3|12979.3|12978.5|12976.5|12995.5|12993.5|12958.5|12956.5|2016
1602702000000|2020-10-14 19:00:00|12978.3|12976.3|12969.5|12967.5|13003.3|13001.3|12969|12967|1829
1602705600000|2020-10-14 20:00:00|12970.5|12965.5|12971.3|12966.3|12985.9|12980.9|12965.5|12960.5|14
1602709200000|2020-10-14 21:00:00|12971.4|12966.4|12974.4|12969.4|12974.5|12969.5|12969.9|12964.9|0
1602712800000|2020-10-14 22:00:00|12973.9|12968.9|12977.3|12972.3|12993.6|12988.6|12953.9|12948.9|0
1602716400000|2020-10-14 23:00:00|12977.8|12972.8|12986.3|12981.3|12993.1|12988.1|12977|12972|0
1602720000000|2020-10-15 00:00:00|12985.5|12980.5|12975.3|12971.3|13000.5|12996.5|12970.5|12966.5|492
1602723600000|2020-10-15 01:00:00|12975|12971|12966.3|12962.3|12998|12994|12951|12947|326
1602727200000|2020-10-15 02:00:00|12966|12962|12934.8|12930.8|12977|12973|12934.5|12930.5|258
1602730800000|2020-10-15 03:00:00|12934.5|12930.5|12933|12929|12943.3|12939.3|12925.3|12921.3|200
1602734400000|2020-10-15 04:00:00|12932.8|12928.8|12949.5|12945.5|12956.5|12952.5|12921.8|12917.8|650
1602738000000|2020-10-15 05:00:00|12949.3|12945.3|12952.8|12948.8|12967.3|12963.3|12944|12940|366
1602741600000|2020-10-15 06:00:00|12951.8|12949.8|12876|12874|12953.8|12951.8|12870|12868|4298
1602745200000|2020-10-15 07:00:00|12875.6|12874.4|12731.6|12730.4|12877.9|12876.7|12695.1|12693.9|26069
1602748800000|2020-10-15 08:00:00|12731.4|12730.2|12629.1|12627.9|12731.6|12730.4|12619.4|12618.2|14622
1602752400000|2020-10-15 09:00:00|12628.9|12627.7|12661.6|12660.4|12663.9|12662.7|12597.9|12596.7|11986
1602756000000|2020-10-15 10:00:00|12661.9|12660.7|12672.6|12671.4|12674.4|12673.2|12625.1|12623.9|7037
1602759600000|2020-10-15 11:00:00|12673.1|12671.9|12676.9|12675.7|12690.6|12689.4|12658.6|12657.4|5059
1602763200000|2020-10-15 12:00:00|12676.6|12675.4|12621.6|12620.4|12678.4|12677.2|12615.9|12614.7|6233
1602766800000|2020-10-15 13:00:00|12621.1|12619.9|12710.6|12709.4|12713.6|12712.4|12615.9|12614.7|7439
1602770400000|2020-10-15 14:00:00|12710.4|12709.2|12685.1|12683.9|12710.4|12709.2|12642.1|12640.9|9384
1602774000000|2020-10-15 15:00:00|12684.9|12683.7|12714.3|12712.3|12730|12728|12667|12665|12722
1602777600000|2020-10-15 16:00:00|12714|12712|12709.3|12707.3|12724|12722|12690.3|12688.3|3244
1602781200000|2020-10-15 17:00:00|12709.8|12707.8|12731.5|12729.5|12733|12731|12704|12702|1530
1602784800000|2020-10-15 18:00:00|12731.8|12729.8|12732.5|12730.5|12744.5|12742.5|12708|12706|1903
1602788400000|2020-10-15 19:00:00|12731.8|12729.8|12743.5|12741.5|12760.8|12758.8|12730.3|12728.3|2010
1602792000000|2020-10-15 20:00:00|12744.8|12739.8|12745.4|12740.4|12754.2|12749.2|12742.7|12737.7|25
1602795600000|2020-10-15 21:00:00|12745.5|12740.5|12750.3|12745.3|12750.3|12745.3|12743.9|12738.9|0
1602799200000|2020-10-15 22:00:00|12749.7|12744.7|12747|12742|12758.8|12753.8|12745.2|12740.2|0
1602802800000|2020-10-15 23:00:00|12747.1|12742.1|12766.2|12761.2|12783.4|12778.4|12746.2|12741.2|0
1602806400000|2020-10-16 00:00:00|12766.3|12761.3|12769.3|12765.3|12781.5|12777.5|12742|12738|520
1602810000000|2020-10-16 01:00:00|12769.5|12765.5|12785.8|12781.8|12796.8|12792.8|12769.3|12765.3|332
1602813600000|2020-10-16 02:00:00|12785|12781|12798.3|12794.3|12802.8|12798.8|12781.8|12777.8|186
1602817200000|2020-10-16 03:00:00|12798.5|12794.5|12762.8|12758.8|12801|12797|12730.3|12726.3|554
1602820800000|2020-10-16 04:00:00|12763|12759|12737.3|12733.3|12765.3|12761.3|12730.5|12726.5|282
1602824400000|2020-10-16 05:00:00|12738.3|12734.3|12769|12765|12775.8|12771.8|12738.3|12734.3|558
1602828000000|2020-10-16 06:00:00|12768|12766|12773.3|12771.3|12776.3|12774.3|12710|12708|3896
1602831600000|2020-10-16 07:00:00|12772.9|12771.7|12783.1|12781.9|12801.6|12800.4|12733.4|12732.2|14714
1602835200000|2020-10-16 08:00:00|12782.9|12781.7|12785.6|12784.4|12796.4|12795.2|12759.1|12757.9|6225
1602838800000|2020-10-16 09:00:00|12785.9|12784.7|12779.9|12778.7|12795.4|12794.2|12738.4|12737.2|6374
1602842400000|2020-10-16 10:00:00|12777.6|12776.4|12824.1|12822.9|12860.6|12859.4|12772.1|12770.9|10389
1602846000000|2020-10-16 11:00:00|12824.9|12823.7|12831.1|12829.9|12845.6|12844.4|12806.1|12804.9|5807
1602849600000|2020-10-16 12:00:00|12831.4|12830.2|12855.1|12853.9|12866.4|12865.2|12819.4|12818.2|4999
1602853200000|2020-10-16 13:00:00|12854.9|12853.7|12873.7|12872.5|12884|12882.8|12835.5|12834.3|7598
1602856800000|2020-10-16 14:00:00|12873.5|12872.3|12930.6|12929.4|12958.6|12957.4|12870.7|12869.5|10665
1602860400000|2020-10-16 15:00:00|12930.4|12929.2|12927.8|12925.8|12934.6|12933.4|12903.1|12901.9|9373
1602864000000|2020-10-16 16:00:00|12927.5|12925.5|12916.8|12914.8|12929.8|12927.8|12897.5|12895.5|1985
1602867600000|2020-10-16 17:00:00|12916.5|12914.5|12927.5|12925.5|12931.8|12929.8|12911.3|12909.3|1018
1602871200000|2020-10-16 18:00:00|12926.8|12924.8|12934.8|12932.8|12937|12935|12920.8|12918.8|733
1602874800000|2020-10-16 19:00:00|12934.3|12932.3|12902.3|12900.3|12936.3|12934.3|12892.5|12890.5|1926
1602878400000|2020-10-16 20:00:00|12908.4|12903.4|12887.4|12882.4|12913.4|12908.4|12872.8|12867.8|24
1603058400000|2020-10-18 22:00:00|12913.5|12908.5|12947.8|12942.8|12953.5|12948.5|12906.8|12901.8|0
1603062000000|2020-10-18 23:00:00|12947|12942|12947.7|12942.7|12954.2|12949.2|12940.3|12935.3|0
1603065600000|2020-10-19 00:00:00|12948.5|12943.5|12944|12940|12960.9|12955.9|12918.3|12914.3|431
1603069200000|2020-10-19 01:00:00|12944.3|12940.3|12948.8|12944.8|12967.3|12963.3|12939.3|12935.3|398
1603072800000|2020-10-19 02:00:00|12949|12945|12935.5|12931.5|12964.5|12960.5|12926|12922|292
1603076400000|2020-10-19 03:00:00|12935.3|12931.3|12934|12930|12938|12934|12907|12903|236
1603080000000|2020-10-19 04:00:00|12934.3|12930.3|12938.3|12934.3|12944.3|12940.3|12930|12926|131
1603083600000|2020-10-19 05:00:00|12939.3|12935.3|12949|12945|12968|12964|12934.5|12930.5|781
1603087200000|2020-10-19 06:00:00|12948|12946|12943.5|12941.5|12952.8|12950.8|12916.3|12914.3|2288
1603090800000|2020-10-19 07:00:00|12943.1|12941.9|12961.1|12959.9|13032.1|13030.9|12939.1|12937.9|12482
1603094400000|2020-10-19 08:00:00|12961.4|12960.2|12944.6|12943.4|12975.1|12973.9|12927.1|12925.9|5546
1603098000000|2020-10-19 09:00:00|12944.4|12943.2|12935.6|12934.4|12962.1|12960.9|12924.6|12923.4|3024
1603101600000|2020-10-19 10:00:00|12935.4|12934.2|12924.9|12923.7|12936.9|12935.7|12901.6|12900.4|3938
1603105200000|2020-10-19 11:00:00|12925.1|12923.9|12891.1|12889.9|12926.6|12925.4|12889.4|12888.2|3159
1603108800000|2020-10-19 12:00:00|12890.1|12888.9|12865.7|12864.5|12900.5|12899.3|12855.5|12854.3|6000
1603112400000|2020-10-19 13:00:00|12866|12864.8|12867|12865.8|12896.7|12895.5|12843.7|12842.5|6875
1603116000000|2020-10-19 14:00:00|12866.2|12865|12882.7|12881.5|12893.2|12892|12818.2|12817|8883
1603119600000|2020-10-19 15:00:00|12882.9|12881.7|12859.3|12857.3|12901.2|12900|12847.4|12846.2|7208
1603123200000|2020-10-19 16:00:00|12859.6|12857.6|12854.8|12852.8|12869.3|12867.3|12841.1|12839.1|2519
1603126800000|2020-10-19 17:00:00|12854.6|12852.6|12819.8|12817.8|12859.1|12857.1|12809.8|12807.8|1647
1603130400000|2020-10-19 18:00:00|12819.6|12817.6|12755.8|12753.8|12831.1|12829.1|12755.1|12753.1|2694
1603134000000|2020-10-19 19:00:00|12756.1|12754.1|12741.6|12739.6|12762.3|12760.3|12724.8|12722.8|2782
1603137600000|2020-10-19 20:00:00|12746.4|12741.4|12785.1|12780.1|12789.4|12784.4|12743.1|12738.1|18
1603141200000|2020-10-19 21:00:00|12785|12780|12789.5|12784.5|12789.5|12784.5|12776.3|12771.3|0
1603144800000|2020-10-19 22:00:00|12797.2|12792.2|12802.1|12797.1|12811.6|12806.6|12787.4|12782.4|0
1603148400000|2020-10-19 23:00:00|12801.3|12796.3|12805.3|12800.3|12808.3|12803.3|12800.6|12795.6|0
1603152000000|2020-10-20 00:00:00|12804.8|12799.8|12826.3|12822.3|12846.6|12842.6|12804.4|12799.4|429
1603155600000|2020-10-20 01:00:00|12826.6|12822.6|12788.1|12784.1|12826.6|12822.6|12771.3|12767.3|437
1603159200000|2020-10-20 02:00:00|12787.8|12783.8|12787.3|12783.3|12806.1|12802.1|12775.6|12771.6|190
1603162800000|2020-10-20 03:00:00|12787.1|12783.1|12807.6|12803.6|12813.6|12809.6|12782.8|12778.8|164
1603166400000|2020-10-20 04:00:00|12805.8|12801.8|12770.6|12766.6|12807.6|12803.6|12766.6|12762.6|598
1603170000000|2020-10-20 05:00:00|12770.3|12766.3|12781.8|12777.8|12790.6|12786.6|12758.6|12754.6|422
1603173600000|2020-10-20 06:00:00|12780.8|12778.8|12813.1|12811.1|12813.1|12811.1|12760.3|12758.3|2543
1603177200000|2020-10-20 07:00:00|12812.7|12811.5|12816.6|12815.4|12833.9|12832.7|12770.9|12769.7|12548
1603180800000|2020-10-20 08:00:00|12816.4|12815.2|12835.1|12833.9|12853.1|12851.9|12811.1|12809.9|6490
1603184400000|2020-10-20 09:00:00|12835.6|12834.4|12811.1|12809.9|12851.4|12850.2|12802.6|12801.4|4524
1603188000000|2020-10-20 10:00:00|12810.9|12809.7|12824.1|12822.9|12825.6|12824.4|12778.6|12777.4|3904
1603191600000|2020-10-20 11:00:00|12824.6|12823.4|12801.3|12800.1|12835.6|12834.4|12789.8|12788.6|3276
1603195200000|2020-10-20 12:00:00|12801.6|12800.4|12770.3|12769.1|12806.8|12805.6|12725.1|12723.9|8362
1603198800000|2020-10-20 13:00:00|12769.3|12768.1|12810.8|12809.6|12815.6|12814.4|12755.6|12754.4|7006
1603202400000|2020-10-20 14:00:00|12810.3|12809.1|12790.1|12788.9|12812.3|12811.1|12775.8|12774.6|6036
1603206000000|2020-10-20 15:00:00|12789.8|12788.6|12760|12758|12796.8|12795.6|12730.7|12728.7|8438
1603209600000|2020-10-20 16:00:00|12759.7|12757.7|12770.2|12768.2|12790.7|12788.7|12747.5|12745.5|2544
1603213200000|2020-10-20 17:00:00|12770.5|12768.5|12777.7|12775.7|12805.7|12803.7|12767.5|12765.5|2070
1603216800000|2020-10-20 18:00:00|12778|12776|12770|12768|12788.5|12786.5|12764.7|12762.7|1348
1603220400000|2020-10-20 19:00:00|12770.2|12768.2|12739.2|12737.2|12778|12776|12717.2|12715.2|3118
1603224000000|2020-10-20 20:00:00|12737.9|12732.9|12723.8|12718.8|12757.3|12752.3|12693.7|12688.7|15
1603227600000|2020-10-20 21:00:00|12724|12719|12736.7|12731.7|12739.2|12734.2|12722.9|12717.9|0
1603231200000|2020-10-20 22:00:00|12753.2|12748.2|12764.2|12759.2|12769|12764|12729.3|12724.3|0
1603234800000|2020-10-20 23:00:00|12765|12760|12770.7|12765.7|12785.6|12780.6|12758.4|12753.4|0
1603238400000|2020-10-21 00:00:00|12770.8|12765.8|12756.5|12752.5|12794.7|12790.7|12755.5|12751.5|535
1603242000000|2020-10-21 01:00:00|12757|12753|12768|12764|12777.2|12773.2|12741|12737|199
1603245600000|2020-10-21 02:00:00|12768.2|12764.2|12783.2|12779.2|12801.5|12797.5|12768.2|12764.2|399
1603249200000|2020-10-21 03:00:00|12783.5|12779.5|12792.7|12788.7|12806.5|12802.5|12780.7|12776.7|155
1603252800000|2020-10-21 04:00:00|12793|12789|12804.5|12800.5|12808.5|12804.5|12790.7|12786.7|180
1603256400000|2020-10-21 05:00:00|12805|12801|12788.7|12784.7|12809|12805|12780|12776|498
1603260000000|2020-10-21 06:00:00|12787.7|12785.7|12796|12794|12821|12819|12765.5|12763.5|3238
1603263600000|2020-10-21 07:00:00|12795.6|12794.4|12656.1|12654.9|12795.6|12794.4|12630.6|12629.4|19553
1603267200000|2020-10-21 08:00:00|12656.4|12655.2|12558.6|12557.4|12669.1|12667.9|12556.4|12555.2|11796
1603270800000|2020-10-21 09:00:00|12558.4|12557.2|12651.9|12650.7|12665.9|12664.7|12549.1|12547.9|9089
1603274400000|2020-10-21 10:00:00|12651.6|12650.4|12655.4|12654.2|12683.4|12682.2|12627.1|12625.9|5340
1603278000000|2020-10-21 11:00:00|12654.9|12653.7|12618.4|12617.2|12657.6|12656.4|12609.1|12607.9|4592
1603281600000|2020-10-21 12:00:00|12618.9|12617.7|12627.1|12625.9|12656.1|12654.9|12604.1|12602.9|4357
1603285200000|2020-10-21 13:00:00|12627.6|12626.4|12670.6|12669.4|12676.6|12675.4|12612.9|12611.7|6223
1603288800000|2020-10-21 14:00:00|12670.1|12668.9|12608.5|12607.3|12673.9|12672.7|12601.8|12600.6|7061
1603292400000|2020-10-21 15:00:00|12608|12606.8|12547.9|12545.9|12609.5|12608.3|12541.4|12539.4|11629
1603296000000|2020-10-21 16:00:00|12547.7|12545.7|12552.7|12550.7|12609.7|12607.7|12545.2|12543.2|5044
1603299600000|2020-10-21 17:00:00|12552.4|12550.4|12562.4|12560.4|12580.4|12578.4|12549.2|12547.2|2027
1603303200000|2020-10-21 18:00:00|12562.9|12560.9|12597.9|12595.9|12606.2|12604.2|12559.4|12557.4|1351
1603306800000|2020-10-21 19:00:00|12598.2|12596.2|12536.9|12534.9|12603.4|12601.4|12535.9|12533.9|1917
1603310400000|2020-10-21 20:00:00|12541.3|12536.3|12556.2|12551.2|12575|12570|12538.8|12533.8|21
1603314000000|2020-10-21 21:00:00|12556.5|12551.5|12554.2|12549.2|12559.4|12554.4|12547.1|12542.1|0
1603317600000|2020-10-21 22:00:00|12550.4|12545.4|12550.6|12545.6|12569.4|12564.4|12546.7|12541.7|0
1603321200000|2020-10-21 23:00:00|12551|12546|12498.7|12493.7|12563.9|12558.9|12462.4|12457.4|0
1603324800000|2020-10-22 00:00:00|12497.9|12492.9|12519.2|12515.2|12523.2|12519.2|12473.1|12468.1|607
1603328400000|2020-10-22 01:00:00|12519.4|12515.4|12514.7|12510.7|12521.4|12517.4|12493.9|12489.9|309
1603332000000|2020-10-22 02:00:00|12514.4|12510.4|12493.2|12489.2|12515.4|12511.4|12480.4|12476.4|263
1603335600000|2020-10-22 03:00:00|12493.4|12489.4|12474.2|12470.2|12501.7|12497.7|12471.4|12467.4|153
1603339200000|2020-10-22 04:00:00|12473.9|12469.9|12468.9|12464.9|12490.9|12486.9|12468.2|12464.2|422
1603342800000|2020-10-22 05:00:00|12468.4|12464.4|12486.9|12482.9|12510.9|12506.9|12459.7|12455.7|745
1603346400000|2020-10-22 06:00:00|12485.9|12483.9|12486.4|12484.4|12515.9|12513.9|12473.4|12471.4|3587
1603350000000|2020-10-22 07:00:00|12486|12484.8|12456|12454.8|12486.5|12485.3|12343|12341.8|22001
1603353600000|2020-10-22 08:00:00|12456.3|12455.1|12472.7|12471.5|12503.3|12502.1|12436.8|12435.6|8238
1603357200000|2020-10-22 09:00:00|12473|12471.8|12495.2|12494|12500|12498.8|12446.7|12445.5|4725
1603360800000|2020-10-22 10:00:00|12495.5|12494.3|12558|12556.8|12568.2|12567|12469.2|12468|8593
1603364400000|2020-10-22 11:00:00|12558.2|12557|12571.6|12570.4|12586.4|12585.2|12545.7|12544.5|4783
1603368000000|2020-10-22 12:00:00|12571.9|12570.7|12513.6|12512.4|12578.1|12576.9|12503.9|12502.7|6675
1603371600000|2020-10-22 13:00:00|12512.9|12511.7|12529.6|12528.4|12539.1|12537.9|12500.1|12498.9|6465
1603375200000|2020-10-22 14:00:00|12531.1|12529.9|12500.2|12499|12544.1|12542.9|12456.7|12455.5|10231
1603378800000|2020-10-22 15:00:00|12500|12498.8|12534.9|12532.9|12561.5|12560.3|12499|12497.8|9517
1603382400000|2020-10-22 16:00:00|12535.1|12533.1|12564.6|12562.6|12567.1|12565.1|12529.6|12527.6|1917
1603386000000|2020-10-22 17:00:00|12564.4|12562.4|12587.1|12585.1|12592.6|12590.6|12562.9|12560.9|1898
1603389600000|2020-10-22 18:00:00|12587.4|12585.4|12590.4|12588.4|12605.6|12603.6|12583.4|12581.4|1193
1603393200000|2020-10-22 19:00:00|12590.1|12588.1|12584.9|12582.9|12603.1|12601.1|12571.9|12569.9|1388
1603396800000|2020-10-22 20:00:00|12586.9|12581.9|12595.1|12590.1|12601.8|12596.8|12579.4|12574.4|14
1603400400000|2020-10-22 21:00:00|12597.4|12592.4|12605.9|12600.9|12606.6|12601.6|12596.7|12591.7|0
1603404000000|2020-10-22 22:00:00|12614.4|12609.4|12608.7|12603.7|12618.9|12613.9|12606.1|12601.1|0
1603407600000|2020-10-22 23:00:00|12609.5|12604.5|12598.5|12593.5|12610.6|12605.6|12589.6|12584.6|0
1603411200000|2020-10-23 00:00:00|12598.1|12593.1|12570.4|12566.4|12599.7|12594.7|12551.1|12547.1|500
1603414800000|2020-10-23 01:00:00|12570.6|12566.6|12555.4|12551.4|12571.4|12567.4|12542.1|12538.1|320
1603418400000|2020-10-23 02:00:00|12555.1|12551.1|12567.1|12563.1|12568.4|12564.4|12547.1|12543.1|188
1603422000000|2020-10-23 03:00:00|12566.9|12562.9|12573.6|12569.6|12583.4|12579.4|12566.4|12562.4|158
1603425600000|2020-10-23 04:00:00|12573.9|12569.9|12581.6|12577.6|12584.9|12580.9|12564.6|12560.6|406
1603429200000|2020-10-23 05:00:00|12581.9|12577.9|12574.9|12570.9|12608.4|12604.4|12572.6|12568.6|590
1603432800000|2020-10-23 06:00:00|12573.9|12571.9|12516.9|12514.9|12574.1|12572.1|12512.6|12510.6|3120
1603436400000|2020-10-23 07:00:00|12516.5|12515.3|12648.8|12647.6|12671.8|12670.6|12506.7|12505.5|15500
1603440000000|2020-10-23 08:00:00|12649.8|12648.6|12621.3|12620.1|12682.1|12680.9|12616.3|12615.1|7131
1603443600000|2020-10-23 09:00:00|12621.6|12620.4|12634.3|12633.1|12655.6|12654.4|12618.3|12617.1|3539
1603447200000|2020-10-23 10:00:00|12634.1|12632.9|12681.3|12680.1|12707.8|12706.6|12634.1|12632.9|5888
1603450800000|2020-10-23 11:00:00|12681.1|12679.9|12689.9|12688.7|12701.4|12700.2|12673.1|12671.9|3979
1603454400000|2020-10-23 12:00:00|12689.7|12688.5|12697.4|12696.2|12720.2|12719|12679.9|12678.7|4577
1603458000000|2020-10-23 13:00:00|12695.9|12694.7|12667.2|12666|12711.7|12710.5|12656.4|12655.2|5661
1603461600000|2020-10-23 14:00:00|12667.4|12666.2|12634.7|12633.5|12667.4|12666.2|12631.7|12630.5|6681
1603465200000|2020-10-23 15:00:00|12635|12633.8|12628.1|12626.1|12652.9|12650.9|12600.2|12599|8321
1603468800000|2020-10-23 16:00:00|12627.9|12625.9|12611.1|12609.1|12629.9|12627.9|12594.4|12592.4|2614
1603472400000|2020-10-23 17:00:00|12610.9|12608.9|12625.4|12623.4|12634.9|12632.9|12610.6|12608.6|1024
1603476000000|2020-10-23 18:00:00|12625.1|12623.1|12636.1|12634.1|12648.6|12646.6|12622.6|12620.6|883
1603479600000|2020-10-23 19:00:00|12635.9|12633.9|12663.6|12661.6|12671.4|12669.4|12634.9|12632.9|1193
1603483200000|2020-10-23 20:00:00|12669.6|12664.6|12656.3|12651.3|12669.6|12664.6|12650|12645|14
1603663200000|2020-10-25 22:00:00|12624.9|12619.9|12591.3|12586.3|12624.9|12619.9|12564.8|12559.8|0
1603666800000|2020-10-25 23:00:00|12592.1|12587.1|12616.7|12611.7|12622|12617|12590.5|12585.5|0
1603670400000|2020-10-26 00:00:00|12615.9|12610.9|12568.9|12564.9|12634.3|12629.3|12565.4|12561.4|653
1603674000000|2020-10-26 01:00:00|12568.6|12564.6|12524.4|12520.4|12579.1|12575.1|12524.1|12520.1|737
1603677600000|2020-10-26 02:00:00|12524.1|12520.1|12504.9|12500.9|12530.9|12526.9|12501.1|12497.1|782
1603681200000|2020-10-26 03:00:00|12504.4|12500.4|12497.1|12493.1|12505.1|12501.1|12476.1|12472.1|817
1603684800000|2020-10-26 04:00:00|12496.4|12492.4|12468.1|12464.1|12496.4|12492.4|12460.1|12456.1|589
1603688400000|2020-10-26 05:00:00|12467.9|12463.9|12459.1|12455.1|12492.4|12488.4|12449.6|12445.6|838
1603692000000|2020-10-26 06:00:00|12458.9|12454.9|12443.9|12439.9|12467.9|12463.9|12439.1|12435.1|807
1603695600000|2020-10-26 07:00:00|12442.9|12440.9|12327.6|12325.6|12460.4|12458.4|12327.6|12325.6|8803
1603699200000|2020-10-26 08:00:00|12319.9|12317.9|12373.5|12372.3|12389|12387.8|12260.5|12259.3|18401
1603702800000|2020-10-26 09:00:00|12373.8|12372.6|12361.5|12360.3|12407|12405.8|12355|12353.8|7579
1603706400000|2020-10-26 10:00:00|12361.3|12360.1|12368.5|12367.3|12389|12387.8|12343.5|12342.3|4793
1603710000000|2020-10-26 11:00:00|12369|12367.8|12318|12316.8|12385.8|12384.6|12317.5|12316.3|5368
1603713600000|2020-10-26 12:00:00|12317.8|12316.6|12286|12284.8|12324|12322.8|12274|12272.8|6868
1603717200000|2020-10-26 13:00:00|12285.3|12284.1|12308.5|12307.3|12332.5|12331.3|12282|12280.8|7580
1603720800000|2020-10-26 14:00:00|12309|12307.8|12229.3|12228.1|12319|12317.8|12228.3|12227.1|9999
1603724400000|2020-10-26 15:00:00|12229.5|12228.3|12187.1|12185.9|12230.5|12229.3|12173.6|12172.4|13683
1603728000000|2020-10-26 16:00:00|12186.8|12185.6|12168.2|12166.2|12208.8|12207.6|12159.5|12157.5|11757
1603731600000|2020-10-26 17:00:00|12167.7|12165.7|12159.2|12157.2|12171.5|12169.5|12092.2|12090.2|5753
1603735200000|2020-10-26 18:00:00|12159.5|12157.5|12174|12172|12183.5|12181.5|12152.5|12150.5|3019
1603738800000|2020-10-26 19:00:00|12174.7|12172.7|12213.7|12211.7|12217.5|12215.5|12161.2|12159.2|2021
1603742400000|2020-10-26 20:00:00|12214.7|12212.7|12209.5|12207.5|12223|12221|12202|12200|631
1603746000000|2020-10-26 21:00:00|12207.8|12204.5|12203.5|12198.5|12210.5|12205.5|12198.9|12193.9|0
1603749600000|2020-10-26 22:00:00|12205.8|12200.8|12211.2|12206.2|12217.5|12212.5|12204.2|12199.2|0
1603753200000|2020-10-26 23:00:00|12210.8|12205.8|12197|12192|12220.3|12215.3|12192.6|12187.6|0
1603756800000|2020-10-27 00:00:00|12197.4|12192.4|12213|12209|12218|12214|12189.7|12184.8|463
1603760400000|2020-10-27 01:00:00|12213.7|12209.7|12179.2|12175.2|12216|12212|12177|12173|439
1603764000000|2020-10-27 02:00:00|12179.5|12175.5|12180|12176|12196.7|12192.7|12173.7|12169.7|216
1603767600000|2020-10-27 03:00:00|12180.2|12176.2|12176|12172|12189|12185|12171.5|12167.5|131
1603771200000|2020-10-27 04:00:00|12176.2|12172.2|12207.2|12203.2|12215|12211|12175|12171|766
1603774800000|2020-10-27 05:00:00|12207.5|12203.5|12214|12210|12218.7|12214.7|12197|12193|530
1603778400000|2020-10-27 06:00:00|12214.2|12210.2|12258|12254|12260|12256|12214.2|12210.2|1281
1603782000000|2020-10-27 07:00:00|12257|12255|12262.7|12260.7|12280.7|12278.7|12234.7|12232.7|5166
1603785600000|2020-10-27 08:00:00|12262.3|12261.1|12167.3|12166.1|12263.3|12262.1|12114.6|12113.4|20753
1603789200000|2020-10-27 09:00:00|12167.8|12166.6|12088.1|12086.9|12167.8|12166.6|12066.6|12065.4|12086
1603792800000|2020-10-27 10:00:00|12088.3|12087.1|12174.8|12173.6|12180.3|12179.1|12087.6|12086.4|7731
1603796400000|2020-10-27 11:00:00|12174.6|12173.4|12166.8|12165.6|12189.6|12188.4|12154.1|12152.9|5349
1603800000000|2020-10-27 12:00:00|12167.1|12165.9|12125.3|12124.1|12171.3|12170.1|12116.8|12115.6|4879
1603803600000|2020-10-27 13:00:00|12124.3|12123.1|12135|12133.8|12150.8|12149.6|12108.8|12107.6|7894
1603807200000|2020-10-27 14:00:00|12135.8|12134.6|12065.5|12064.3|12149.8|12148.6|12064|12062.8|8814
1603810800000|2020-10-27 15:00:00|12065|12063.8|12084.4|12083.2|12086.7|12085.5|12032.7|12031.5|10085
1603814400000|2020-10-27 16:00:00|12085.2|12084|12030.8|12028.8|12095.4|12094.2|12016.1|12014.1|10089
1603818000000|2020-10-27 17:00:00|12031.1|12029.1|12041.3|12039.3|12064.3|12062.3|12020.1|12018.1|3029
1603821600000|2020-10-27 18:00:00|12041.1|12039.1|12019.3|12017.3|12048.1|12046.1|11993.8|11991.8|2807
1603825200000|2020-10-27 19:00:00|12019.1|12017.1|12015.8|12013.8|12032.1|12030.1|12002.1|12000.1|1800
1603828800000|2020-10-27 20:00:00|12016.1|12014.1|11945.3|11943.3|12017.1|12015.1|11940.8|11938.8|547
1603832400000|2020-10-27 21:00:00|11947.2|11942.2|11936.5|11931.5|11950.1|11945.1|11907.5|11902.5|0
1603836000000|2020-10-27 22:00:00|11935.1|11930.1|11894.5|11889.5|11937.2|11932.2|11886|11881|0
1603839600000|2020-10-27 23:00:00|11895.3|11890.3|11920|11915|11923|11918|11895.3|11890.3|0
1603843200000|2020-10-28 00:00:00|11920.8|11915.8|11940.1|11936.1|11966.3|11962.3|11912.3|11907.3|661
1603846800000|2020-10-28 01:00:00|11940.3|11936.3|11921.8|11917.8|11950.3|11946.3|11918.8|11914.8|412
1603850400000|2020-10-28 02:00:00|11922.1|11918.1|11909.8|11905.8|11924.3|11920.3|11887.3|11883.3|892
1603854000000|2020-10-28 03:00:00|11909.6|11905.6|11909.6|11905.6|11919.6|11915.6|11904.1|11900.1|527
1603857600000|2020-10-28 04:00:00|11909.3|11905.3|11916.8|11912.8|11916.8|11912.8|11901.1|11897.1|476
1603861200000|2020-10-28 05:00:00|11917.1|11913.1|11947.6|11943.6|11954.6|11950.6|11910.6|11906.6|624
1603864800000|2020-10-28 06:00:00|11947.8|11943.8|11898.3|11894.3|11964.1|11960.1|11871.1|11867.1|1638
1603868400000|2020-10-28 07:00:00|11897.3|11895.3|11831.1|11829.1|11931.3|11929.3|11803.8|11801.8|8862
1603872000000|2020-10-28 08:00:00|11830.7|11829.5|11736.5|11735.3|11856.9|11855.7|11634.2|11633|28110
1603875600000|2020-10-28 09:00:00|11736.8|11735.6|11714.5|11713.3|11751|11749.8|11662|11660.8|12410
1603879200000|2020-10-28 10:00:00|11715.5|11714.3|11690.8|11689.6|11769|11767.8|11687.3|11686.1|9651
1603882800000|2020-10-28 11:00:00|11691.5|11690.3|11676.8|11675.6|11705.8|11704.6|11643.5|11642.3|8816
1603886400000|2020-10-28 12:00:00|11677|11675.8|11581.5|11580.3|11677|11675.8|11553.8|11552.6|11578
1603890000000|2020-10-28 13:00:00|11582|11580.8|11622|11620.8|11650.8|11649.6|11566|11564.8|13174
1603893600000|2020-10-28 14:00:00|11621.5|11620.3|11532|11530.8|11637.8|11636.6|11502|11500.8|17838
1603897200000|2020-10-28 15:00:00|11530.8|11529.6|11581.8|11580.6|11603.3|11602.1|11456.8|11455.6|15831
1603900800000|2020-10-28 16:00:00|11580.8|11579.6|11520.7|11518.7|11610.8|11609.6|11509.7|11507.7|14668
1603904400000|2020-10-28 17:00:00|11520.2|11518.2|11560.5|11558.5|11570.7|11568.7|11484|11482|4995
1603908000000|2020-10-28 18:00:00|11560.7|11558.7|11567.7|11565.7|11571|11569|11509.5|11507.5|3812
1603911600000|2020-10-28 19:00:00|11568.2|11566.2|11493.7|11491.7|11571|11569|11483.2|11481.2|3102
1603915200000|2020-10-28 20:00:00|11493.5|11491.5|11527.7|11525.7|11538|11536|11492|11490|1319
1603918800000|2020-10-28 21:00:00|11529|11524|11529.2|11524.2|11531.6|11526.6|11511.9|11506.9|950
1603922400000|2020-10-28 22:00:00|11534.8|11529.8|11542|11537|11547|11542|11525.5|11520.5|0
1603926000000|2020-10-28 23:00:00|11541.6|11536.6|11542.1|11537.1|11545.4|11540.4|11514.1|11509.1|0
1603929600000|2020-10-29 00:00:00|11541.3|11536.3|11611.7|11607.7|11618.2|11614.2|11535.2|11530.2|472
1603933200000|2020-10-29 01:00:00|11611.5|11607.5|11583.5|11579.5|11621.7|11617.7|11582.7|11578.7|778
1603936800000|2020-10-29 02:00:00|11583.2|11579.2|11560.2|11556.2|11586.2|11582.2|11546|11542|411
1603940400000|2020-10-29 03:00:00|11560.5|11556.5|11574|11570|11582.5|11578.5|11549|11545|302
1603944000000|2020-10-29 04:00:00|11574.7|11570.7|11593.2|11589.2|11600.2|11596.2|11570.2|11566.2|493
1603947600000|2020-10-29 05:00:00|11593.5|11589.5|11602.5|11598.5|11607.7|11603.7|11583.5|11579.5|401
1603951200000|2020-10-29 06:00:00|11601.7|11597.7|11607.5|11603.5|11660.7|11656.7|11599|11595|1579
1603954800000|2020-10-29 07:00:00|11606.5|11604.5|11563.7|11561.7|11616.2|11614.2|11500|11498|8117
1603958400000|2020-10-29 08:00:00|11563.3|11562.1|11597.1|11595.9|11659.8|11658.6|11554.1|11552.9|22645
1603962000000|2020-10-29 09:00:00|11596.8|11595.6|11649.3|11648.1|11664.1|11662.9|11592.6|11591.4|9222
1603965600000|2020-10-29 10:00:00|11649.1|11647.9|11621.3|11620.1|11649.1|11647.9|11591.6|11590.4|5769
1603969200000|2020-10-29 11:00:00|11621.1|11619.9|11490.1|11488.9|11623.8|11622.6|11486.1|11484.9|10344
1603972800000|2020-10-29 12:00:00|11489.8|11488.6|11545.7|11544.5|11556.9|11555.7|11480.8|11479.6|8829
1603976400000|2020-10-29 13:00:00|11541.9|11540.7|11569.9|11568.7|11578.7|11577.5|11457.2|11456|12173
1603980000000|2020-10-29 14:00:00|11570.2|11569|11610.7|11609.5|11657.2|11656|11558.9|11557.7|13256
1603983600000|2020-10-29 15:00:00|11609.7|11608.5|11592.8|11591.6|11710.8|11709.6|11577.6|11576.4|13103
1603987200000|2020-10-29 16:00:00|11592.1|11590.9|11604.7|11602.7|11618.2|11616.2|11573.3|11572.1|8632
1603990800000|2020-10-29 17:00:00|11605.2|11603.2|11647|11645|11650.2|11648.2|11580.2|11578.2|3251
1603994400000|2020-10-29 18:00:00|11646.7|11644.7|11651|11649|11679.7|11677.7|11637|11635|3015
1603998000000|2020-10-29 19:00:00|11651.5|11649.5|11623|11621|11677.2|11675.2|11623|11621|1815
1604001600000|2020-10-29 20:00:00|11625.2|11623.2|11592|11590|11644|11642|11561|11559|1621
1604005200000|2020-10-29 21:00:00|11593.3|11588.3|11591.6|11586.6|11598.4|11593.4|11583.6|11578.6|6
1604008800000|2020-10-29 22:00:00|11576.4|11571.4|11582.8|11577.8|11597.6|11592.6|11565.1|11560.1|0
1604012400000|2020-10-29 23:00:00|11582.7|11577.7|11605.6|11600.6|11617.1|11612.1|11581.6|11576.6|0
1604016000000|2020-10-30 00:00:00|11605.2|11600.2|11554.5|11550.5|11608.6|11604|11547.7|11543.7|342
1604019600000|2020-10-30 01:00:00|11555.5|11551.5|11580.2|11576.2|11582|11578|11526.5|11522.5|385
1604023200000|2020-10-30 02:00:00|11580.7|11576.7|11553|11549|11580.7|11576.7|11549.5|11545.5|158
1604026800000|2020-10-30 03:00:00|11554|11550|11582|11578|11584.5|11580.5|11553.2|11549.2|119
1604030400000|2020-10-30 04:00:00|11581.7|11577.7|11549|11545|11592|11588|11539.7|11535.7|540
1604034000000|2020-10-30 05:00:00|11549.2|11545.2|11410|11406|11553.7|11549.7|11401.7|11397.7|1221
1604037600000|2020-10-30 06:00:00|11404.2|11400.2|11382|11378|11426|11422|11333.2|11329.2|2092
1604041200000|2020-10-30 07:00:00|11381|11379|11415.7|11413.7|11455.2|11453.2|11381|11379|6700
1604044800000|2020-10-30 08:00:00|11415.3|11414.1|11544.8|11543.6|11580.3|11579.1|11415.3|11414.1|21404
1604048400000|2020-10-30 09:00:00|11544.3|11543.1|11584.6|11583.4|11610.6|11609.4|11527.1|11525.9|8150
1604052000000|2020-10-30 10:00:00|11584.3|11583.1|11589.1|11587.9|11606.3|11605.1|11523.6|11522.4|7348
1604055600000|2020-10-30 11:00:00|11588.1|11586.9|11579.8|11578.6|11617.1|11615.9|11564.8|11563.6|6904
1604059200000|2020-10-30 12:00:00|11579.6|11578.4|11568.2|11567|11583.3|11582.1|11514.8|11513.6|7593
1604062800000|2020-10-30 13:00:00|11568.7|11567.5|11566.2|11565|11597.2|11596|11538.2|11537|8646
1604066400000|2020-10-30 14:00:00|11566|11564.8|11465.7|11464.5|11594.2|11593|11464.7|11463.5|12205
1604070000000|2020-10-30 15:00:00|11465|11463.8|11548.2|11547|11551.7|11550.5|11461.5|11460.3|12028
1604073600000|2020-10-30 16:00:00|11546.5|11545.3|11533.6|11531.6|11592.9|11590.9|11528.6|11526.6|10393
1604077200000|2020-10-30 17:00:00|11532.6|11530.6|11524.6|11522.6|11551.6|11549.6|11496.6|11494.6|3278
1604080800000|2020-10-30 18:00:00|11524.4|11522.4|11518.4|11516.4|11554.6|11552.6|11498.6|11496.6|2918
1604084400000|2020-10-30 19:00:00|11518.1|11516.1|11588.1|11586.1|11588.6|11586.6|11507.4|11505.4|2073
1604088000000|2020-10-30 20:00:00|11587.9|11585.9|11635.9|11633.9|11644.9|11642.9|11574.4|11572.4|1546
1604091600000|2020-10-30 21:00:00|11637.4|11632.4|11637.4|11632.4|11637.4|11632.4|11637.4|11632.4|26
1604271600000|2020-11-01 23:00:00|11590.7|11585.7|11550.6|11545.6|11629.7|11624.7|11519.3|11514.3|0
1604275200000|2020-11-02 00:00:00|11551|11546|11552.9|11548.9|11575|11570|11513.1|11509.1|337
1604278800000|2020-11-02 01:00:00|11551.6|11547.6|11601.1|11597.1|11627.4|11623.4|11541.1|11537.1|324
1604282400000|2020-11-02 02:00:00|11600.9|11596.9|11595.4|11591.4|11609.6|11605.6|11574.1|11570.1|260
1604286000000|2020-11-02 03:00:00|11595.6|11591.6|11564.9|11560.9|11604.4|11600.4|11564.9|11560.9|152
1604289600000|2020-11-02 04:00:00|11565.1|11561.1|11561.4|11557.4|11585.1|11581.1|11550.1|11546.1|769
1604293200000|2020-11-02 05:00:00|11561.6|11557.6|11609.1|11605.1|11617.1|11613.1|11555.9|11551.9|775
1604296800000|2020-11-02 06:00:00|11608.9|11604.9|11592.4|11588.4|11643.1|11639.1|11573.6|11569.6|989
1604300400000|2020-11-02 07:00:00|11591.4|11589.4|11664.4|11662.4|11667.6|11665.6|11554.4|11552.4|5885
1604304000000|2020-11-02 08:00:00|11664|11662.8|11632|11630.8|11664|11662.8|11550|11548.8|11357
1604307600000|2020-11-02 09:00:00|11629|11627.8|11726|11724.8|11765.5|11764.3|11622.7|11621.5|9912
1604311200000|2020-11-02 10:00:00|11726.3|11725.1|11783.3|11782.1|11807|11805.8|11721.3|11720.1|6669
1604314800000|2020-11-02 11:00:00|11783|11781.8|11782.3|11781.1|11809|11807.8|11761.3|11760.1|4871
1604318400000|2020-11-02 12:00:00|11782.5|11781.3|11744.4|11743.2|11788.8|11787.6|11731.7|11730.5|3441
1604322000000|2020-11-02 13:00:00|11743.2|11742|11781.7|11780.5|11784.9|11783.7|11739.7|11738.5|3687
1604325600000|2020-11-02 14:00:00|11781.9|11780.7|11816.7|11815.5|11818.9|11817.7|11750.9|11749.7|8772
1604329200000|2020-11-02 15:00:00|11840.9|11839.7|11766.8|11765.6|11840.9|11839.7|11764.3|11763.1|8644
1604332800000|2020-11-02 16:00:00|11766.1|11764.9|11800.2|11798.2|11816|11814|11751.6|11750.4|8627
1604336400000|2020-11-02 17:00:00|11800.7|11798.7|11756.7|11754.7|11802.7|11800.7|11740.7|11738.7|3156
1604340000000|2020-11-02 18:00:00|11757.2|11755.2|11714|11712|11758.7|11756.7|11704.5|11702.5|2935
1604343600000|2020-11-02 19:00:00|11714.2|11712.2|11771|11769|11787.5|11785.5|11711|11709|1560
1604347200000|2020-11-02 20:00:00|11770.2|11768.2|11807.2|11805.2|11807.2|11805.2|11766|11764|1357
1604350800000|2020-11-02 21:00:00|11807.5|11805.5|11809.3|11804.3|11821|11816|11789.8|11784.8|13
1604354400000|2020-11-02 22:00:00|11808.6|11803.6|11810.5|11805.5|11811.7|11806.7|11806.2|11801.2|0
1604358000000|2020-11-02 23:00:00|11811.2|11806.2|11828.7|11823.7|11839|11834|11802.4|11797.4|0
1604361600000|2020-11-03 00:00:00|11829.5|11824.5|11863.7|11859.7|11867.5|11863.5|11814|11809.6|394
1604365200000|2020-11-03 01:00:00|11863.2|11859.2|11894.5|11890.5|11898.5|11894.5|11843.5|11839.5|527
1604368800000|2020-11-03 02:00:00|11893.7|11889.7|11921.5|11917.5|11923|11919|11883.2|11879.2|309
1604372400000|2020-11-03 03:00:00|11921.7|11917.7|11892.5|11888.5|11924|11920|11883|11879|478
1604376000000|2020-11-03 04:00:00|11892.2|11888.2|11867.2|11863.2|11893.2|11889.2|11864.2|11860.2|814
1604379600000|2020-11-03 05:00:00|11868.5|11864.5|11899|11895|11906.7|11902.7|11868.5|11864.5|900
1604383200000|2020-11-03 06:00:00|11898.7|11894.7|11881.5|11877.5|11909.7|11905.7|11878|11874|713
1604386800000|2020-11-03 07:00:00|11880.5|11878.5|11892.5|11890.5|11913.5|11911.5|11864|11862|3991
1604390400000|2020-11-03 08:00:00|11891.5|11889.5|11981|11979.8|11998.5|11997.3|11847.6|11846.4|15851
1604394000000|2020-11-03 09:00:00|11981.2|11980|12022.7|12021.5|12031.2|12030|11953|11951.8|8112
1604397600000|2020-11-03 10:00:00|12023.2|12022|11990.2|11989|12041.7|12040.5|11982.5|11981.3|7415
1604401200000|2020-11-03 11:00:00|11990.5|11989.3|12001.2|12000|12010.5|12009.3|11967.7|11966.5|5878
1604404800000|2020-11-03 12:00:00|12001|11999.8|11997.8|11996.6|12015.7|12014.5|11994.5|11993.3|3178
1604408400000|2020-11-03 13:00:00|11998.8|11997.6|12011.8|12010.6|12024.8|12023.6|11973.8|11972.6|4987
1604412000000|2020-11-03 14:00:00|12012.6|12011.4|12025.6|12024.4|12032.3|12031.1|11967.3|11966.1|6629
1604415600000|2020-11-03 15:00:00|12025.8|12024.6|12076.1|12074.9|12076.6|12075.4|12022.9|12021.7|8011
1604419200000|2020-11-03 16:00:00|12075.6|12074.4|12074.5|12072.5|12106.5|12104.5|12059.6|12058.4|9703
1604422800000|2020-11-03 17:00:00|12074.8|12072.8|12065.5|12063.5|12088|12086|12061.3|12059.3|2400
1604426400000|2020-11-03 18:00:00|12065.8|12063.8|12049.8|12047.8|12079|12077|12042.5|12040.5|1576
1604430000000|2020-11-03 19:00:00|12049.5|12047.5|12099|12097|12109.5|12107.5|12047.3|12045.3|899
1604433600000|2020-11-03 20:00:00|12098.8|12096.8|12134.3|12132.3|12191|12189|12076.8|12074.8|2841
1604437200000|2020-11-03 21:00:00|12136.5|12131.5|12162.2|12157.2|12167.8|12162.8|12099.6|12094.6|20
1604440800000|2020-11-03 22:00:00|12162.3|12157.3|12166.7|12161.7|12168.9|12163.9|12155|12150|0
1604444400000|2020-11-03 23:00:00|12176|12171|12218.3|12213.3|12268.5|12263.5|12152.4|12147.4|0
1604448000000|2020-11-04 00:00:00|12217.5|12212.5|12049.8|12045.8|12255.8|12251.8|12047.5|12043.5|1020
1604451600000|2020-11-04 01:00:00|12050|12046|12111|12107|12151.5|12147.5|12049.5|12045.5|501
1604455200000|2020-11-04 02:00:00|12116.5|12112.5|12110.5|12106.5|12131.5|12127.5|11946|11942|1091
1604458800000|2020-11-04 03:00:00|12110.8|12106.8|12167.8|12163.8|12264.3|12260.3|12106.8|12102.8|921
1604462400000|2020-11-04 04:00:00|12167.5|12163.5|12136.8|12132.8|12213.5|12209.5|12077.3|12073.3|673
1604466000000|2020-11-04 05:00:00|12130.8|12126.8|12094|12090|12178.3|12174.3|12077.8|12073.8|544
1604469600000|2020-11-04 06:00:00|12093.5|12089.5|12015.3|12011.3|12100|12096|11951|11947|1328
1604473200000|2020-11-04 07:00:00|12014.3|12012.3|11902.8|11900.8|12057.8|12055.8|11785.8|11783.8|10289
1604476800000|2020-11-04 08:00:00|11902.4|11901.2|12004.8|12003.6|12026.3|12025.1|11845.4|11844.2|16714
1604480400000|2020-11-04 09:00:00|12004.5|12003.3|12152.3|12151.1|12199|12197.8|11992.8|11991.6|11708
1604484000000|2020-11-04 10:00:00|12151.3|12150.1|12103.3|12102.1|12151.3|12150.1|12035.3|12034.1|5362
1604487600000|2020-11-04 11:00:00|12103.5|12102.3|12130|12128.8|12178|12176.8|12077.8|12076.6|4011
1604491200000|2020-11-04 12:00:00|12130.5|12129.3|12215|12213.8|12223.3|12222.1|12113.5|12112.3|6632
1604494800000|2020-11-04 13:00:00|12214.7|12213.5|12231|12229.8|12288.7|12287.5|12197|12195.8|8106
1604498400000|2020-11-04 14:00:00|12232|12230.8|12216.2|12215|12250.5|12249.3|12129.5|12128.3|9148
1604502000000|2020-11-04 15:00:00|12219|12217.8|12313.5|12312.3|12335|12333.8|12212.2|12211|10632
1604505600000|2020-11-04 16:00:00|12313.8|12312.6|12346.2|12344.2|12353.2|12351.2|12255.5|12254.3|11313
1604509200000|2020-11-04 17:00:00|12345.9|12343.9|12332.2|12330.2|12366.9|12364.9|12322.9|12320.9|2849
1604512800000|2020-11-04 18:00:00|12332.4|12330.4|12319.2|12317.2|12346.2|12344.2|12303.2|12301.2|2047
1604516400000|2020-11-04 19:00:00|12319.4|12317.4|12302.2|12300.2|12337.7|12335.7|12292.7|12290.7|1196
1604520000000|2020-11-04 20:00:00|12302.9|12300.9|12264.4|12262.4|12307.2|12305.2|12250.2|12248.2|1998
1604523600000|2020-11-04 21:00:00|12265.2|12260.2|12278.8|12273.8|12310.5|12305.5|12254.8|12249.8|9
1604527200000|2020-11-04 22:00:00|12278.9|12273.9|12296.2|12291.2|12297.8|12292.8|12278.5|12273.5|0
1604530800000|2020-11-04 23:00:00|12300.8|12295.8|12261.3|12256.3|12300.8|12295.8|12241.7|12236.7|0
1604534400000|2020-11-05 00:00:00|12262.5|12257.5|12296.9|12292.9|12314.4|12310.4|12251.3|12246.3|276
1604538000000|2020-11-05 01:00:00|12296.7|12292.7|12300.9|12296.9|12317.7|12313.7|12282.4|12278.4|311
1604541600000|2020-11-05 02:00:00|12301.2|12297.2|12271.4|12267.4|12319.7|12315.7|12257.7|12253.7|396
1604545200000|2020-11-05 03:00:00|12270.9|12266.9|12343.2|12339.2|12364.7|12360.7|12270.7|12266.7|467
1604548800000|2020-11-05 04:00:00|12342.9|12338.9|12342.4|12338.4|12365.2|12361.2|12317.9|12313.9|683
1604552400000|2020-11-05 05:00:00|12340.7|12336.7|12392.7|12388.7|12397.2|12393.2|12321.9|12317.9|607
1604556000000|2020-11-05 06:00:00|12392.4|12388.4|12353.4|12349.4|12403.9|12399.9|12329.4|12325.4|780
1604559600000|2020-11-05 07:00:00|12352.4|12350.4|12435.7|12433.7|12461.7|12459.7|12336.2|12334.2|5264
1604563200000|2020-11-05 08:00:00|12435.3|12434.1|12452.1|12450.9|12486|12484.8|12395.3|12394.1|11309
1604566800000|2020-11-05 09:00:00|12451.3|12450.1|12456.3|12455.1|12465.6|12464.4|12396.6|12395.4|5029
1604570400000|2020-11-05 10:00:00|12456.6|12455.4|12508.6|12507.4|12514.3|12513.1|12435.1|12433.9|5373
1604574000000|2020-11-05 11:00:00|12508.3|12507.1|12538.3|12537.1|12552.1|12550.9|12495.3|12494.1|5853
1604577600000|2020-11-05 12:00:00|12538.1|12536.9|12530.8|12529.6|12540.6|12539.4|12493.6|12492.4|4144
1604581200000|2020-11-05 13:00:00|12531|12529.8|12507.3|12506.1|12531|12529.8|12493.5|12492.3|2919
1604584800000|2020-11-05 14:00:00|12506.8|12505.6|12546|12544.8|12559.5|12558.3|12477.5|12476.3|6701
1604588400000|2020-11-05 15:00:00|12546.3|12545.1|12579|12577.8|12592|12590.8|12535.5|12534.3|8001
1604592000000|2020-11-05 16:00:00|12578.7|12577.5|12532.6|12530.6|12585.2|12584|12528.6|12526.6|8245
1604595600000|2020-11-05 17:00:00|12533.6|12531.6|12531.9|12529.9|12546.6|12544.6|12488.4|12486.4|2893
1604599200000|2020-11-05 18:00:00|12532.1|12530.1|12521.4|12519.4|12548.4|12546.4|12515.6|12513.6|1233
1604602800000|2020-11-05 19:00:00|12522.4|12520.4|12537.9|12535.9|12554.1|12552.1|12520.9|12518.9|1500
1604606400000|2020-11-05 20:00:00|12537.6|12535.6|12528.9|12526.9|12539.1|12537.1|12495.6|12493.6|1630
1604610000000|2020-11-05 21:00:00|12528.4|12523.4|12554.9|12549.9|12565.8|12560.8|12527.6|12522.6|14
1604613600000|2020-11-05 22:00:00|12554.8|12549.8|12548.7|12543.7|12554.8|12549.8|12545.6|12540.6|0
1604617200000|2020-11-05 23:00:00|12543.2|12538.2|12517.1|12512.1|12543.2|12538.2|12462.5|12457.5|0
1604620800000|2020-11-06 00:00:00|12516.3|12511.3|12467.4|12463.4|12524.8|12519.8|12460.1|12456.1|240
1604624400000|2020-11-06 01:00:00|12467.6|12463.6|12509.6|12505.6|12516.9|12512.9|12454.6|12450.6|413
1604628000000|2020-11-06 02:00:00|12510.1|12506.1|12498.6|12494.6|12515.1|12511.1|12479.1|12475.1|207
1604631600000|2020-11-06 03:00:00|12499.1|12495.1|12460.4|12456.4|12499.9|12495.9|12456.9|12452.9|132
1604635200000|2020-11-06 04:00:00|12460.1|12456.1|12450.9|12446.9|12476.1|12472.1|12446.9|12442.9|705
1604638800000|2020-11-06 05:00:00|12451.1|12447.1|12470.1|12466.1|12477.4|12473.4|12444.1|12440.1|529
1604642400000|2020-11-06 06:00:00|12469.9|12465.9|12480.4|12476.4|12506.4|12502.4|12469.1|12465.1|643
1604646000000|2020-11-06 07:00:00|12479.4|12477.4|12529.1|12527.1|12529.1|12527.1|12475.4|12473.4|1919
1604649600000|2020-11-06 08:00:00|12528.7|12527.5|12482.9|12481.7|12595.7|12594.5|12473.4|12472.2|9461
1604653200000|2020-11-06 09:00:00|12482.6|12481.4|12383.4|12382.2|12492.1|12490.9|12380.1|12378.9|9945
1604656800000|2020-11-06 10:00:00|12383.1|12381.9|12454.9|12453.7|12475.1|12473.9|12371.9|12370.7|6992
1604660400000|2020-11-06 11:00:00|12455.1|12453.9|12449.9|12448.7|12486.9|12485.7|12431.4|12430.2|3737
1604664000000|2020-11-06 12:00:00|12449.1|12447.9|12415.6|12414.4|12465.1|12463.9|12407.9|12406.7|3637
1604667600000|2020-11-06 13:00:00|12417.1|12415.9|12508.2|12507|12513.2|12512|12403.4|12402.2|5547
1604671200000|2020-11-06 14:00:00|12509.5|12508.3|12512.5|12511.3|12574|12572.8|12477.5|12476.3|9227
1604674800000|2020-11-06 15:00:00|12515|12513.8|12472.1|12470.9|12549.6|12548.4|12461.1|12459.9|5915
1604678400000|2020-11-06 16:00:00|12472.8|12471.6|12504.2|12502.2|12516|12514|12462.3|12461.1|7495
1604682000000|2020-11-06 17:00:00|12504.5|12502.5|12496|12494|12513.5|12511.5|12480|12478|1782
1604685600000|2020-11-06 18:00:00|12496.2|12494.2|12504.5|12502.5|12516|12514|12494.2|12492.2|796
1604689200000|2020-11-06 19:00:00|12505|12503|12495.2|12493.2|12515.7|12513.7|12488.7|12486.7|786
1604692800000|2020-11-06 20:00:00|12494.7|12492.7|12482.2|12480.2|12542.5|12540.5|12472.2|12470.2|1980
1604696400000|2020-11-06 21:00:00|12482.9|12477.9|12510.8|12505.8|12513.8|12508.8|12479|12474|15
1604876400000|2020-11-08 23:00:00|12519.9|12514.9|12569.1|12564.1|12595.4|12590.4|12505.9|12500.9|0
1604880000000|2020-11-09 00:00:00|12569.9|12564.9|12656.7|12652.7|12664.2|12660.2|12556.8|12551.8|780
1604883600000|2020-11-09 01:00:00|12657|12653|12650|12646|12684.7|12680.7|12638.7|12634.7|547
1604887200000|2020-11-09 02:00:00|12648.2|12644.2|12664.7|12660.7|12669|12665|12644.2|12640.2|576
1604890800000|2020-11-09 03:00:00|12666.2|12662.2|12691|12687|12692|12688|12652.5|12648.5|642
1604894400000|2020-11-09 04:00:00|12690.7|12686.7|12705|12701|12719|12715|12687.5|12683.5|896
1604898000000|2020-11-09 05:00:00|12705.2|12701.2|12697.7|12693.7|12724.5|12720.5|12685.7|12681.7|905
1604901600000|2020-11-09 06:00:00|12696|12692|12712.2|12708.2|12712.7|12708.7|12676.2|12672.2|1188
1604905200000|2020-11-09 07:00:00|12711.2|12709.2|12716.5|12714.5|12761.7|12759.7|12699|12697|5560
1604908800000|2020-11-09 08:00:00|12716.1|12714.9|12702.3|12701.1|12743.3|12742.1|12669.1|12667.9|12691
1604912400000|2020-11-09 09:00:00|12702.1|12700.9|12698.3|12697.1|12740.8|12739.6|12676.3|12675.1|6147
1604916000000|2020-11-09 10:00:00|12698.6|12697.4|12721.8|12720.6|12730.3|12729.1|12692.1|12690.9|3782
1604919600000|2020-11-09 11:00:00|12722.1|12720.9|13123.3|13122.1|13178.1|13176.9|12686.1|12684.9|17352
1604923200000|2020-11-09 12:00:00|13122.6|13121.4|13155.8|13154.6|13298.8|13297.6|13032.6|13031.4|22334
1604926800000|2020-11-09 13:00:00|13152.3|13151.1|13207.4|13206.2|13256.7|13255.5|13114.6|13113.4|14499
1604930400000|2020-11-09 14:00:00|13208.4|13207.2|13162.9|13161.7|13267.7|13266.5|13144.4|13143.2|19003
1604934000000|2020-11-09 15:00:00|13173.4|13172.2|13116.2|13115|13249.4|13248.2|13064.9|13063.7|12329
1604937600000|2020-11-09 16:00:00|13116.4|13115.2|13086.6|13084.6|13133.1|13131.1|13062.8|13060.8|12723
1604941200000|2020-11-09 17:00:00|13087.1|13085.1|13117.8|13115.8|13127.8|13125.8|13078.3|13076.3|3162
1604944800000|2020-11-09 18:00:00|13118.8|13116.8|13102.6|13100.6|13139.6|13137.6|13092.1|13090.1|2047
1604948400000|2020-11-09 19:00:00|13102.1|13100.1|13073.8|13071.8|13107.8|13105.8|13056.8|13054.8|2060
1604952000000|2020-11-09 20:00:00|13073.6|13071.6|12994.3|12992.3|13085.3|13083.3|12989.8|12987.8|2685
1604955600000|2020-11-09 21:00:00|13004.4|12999.4|12998.1|12993.1|13037.4|13032.4|12981.2|12976.2|35
1604959200000|2020-11-09 22:00:00|12996.9|12991.9|13011.2|13006.2|13012.4|13007.4|12993.4|12988.4|0
1604962800000|2020-11-09 23:00:00|13011.1|13006.1|13012.5|13007.5|13058.9|13053.9|13007.8|13002.8|0
1604966400000|2020-11-10 00:00:00|13012.9|13007.9|12952.6|12948.6|13026.8|13021.8|12913.1|12909.1|693
1604970000000|2020-11-10 01:00:00|12952.3|12948.3|12964.8|12960.8|12982.8|12978.8|12944.6|12940.6|499
1604973600000|2020-11-10 02:00:00|12965.6|12961.6|12911.6|12907.6|13004.3|13000.3|12905.8|12901.8|535
1604977200000|2020-11-10 03:00:00|12911.3|12907.3|12899.1|12895.1|12936.1|12932.1|12877.8|12873.8|546
1604980800000|2020-11-10 04:00:00|12900.8|12896.8|12885.8|12881.8|12914.1|12910.1|12875.3|12871.3|693
1604984400000|2020-11-10 05:00:00|12886.1|12882.1|12928.6|12924.6|12960.3|12956.3|12883.1|12879.1|563
1604988000000|2020-11-10 06:00:00|12925.3|12921.3|12975.8|12971.8|12996.1|12992.1|12919.6|12915.6|720
1604991600000|2020-11-10 07:00:00|12974.8|12972.8|13062.8|13060.8|13133.1|13131.1|12974.8|12972.8|5359
1604995200000|2020-11-10 08:00:00|13062.4|13061.2|13036.1|13034.9|13140.7|13139.5|13014.9|13013.7|15616
1604998800000|2020-11-10 09:00:00|13035.6|13034.4|13094.3|13093.1|13114.1|13112.9|13031.6|13030.4|9253
1605002400000|2020-11-10 10:00:00|13093.8|13092.6|13059.8|13058.6|13105.6|13104.4|13038.3|13037.1|7735
1605006000000|2020-11-10 11:00:00|13060.1|13058.9|13109.1|13107.9|13127.8|13126.6|13050.1|13048.9|5436
1605009600000|2020-11-10 12:00:00|13108.3|13107.1|13117.9|13116.7|13143.9|13142.7|13086.1|13084.9|4961
1605013200000|2020-11-10 13:00:00|13117.4|13116.2|13154.4|13153.2|13159.1|13157.9|13100.9|13099.7|4798
1605016800000|2020-11-10 14:00:00|13154.1|13152.9|13216.6|13215.4|13219.1|13217.9|13138.4|13137.2|11190
1605020400000|2020-11-10 15:00:00|13217.9|13216.7|13154.2|13153|13241.6|13240.4|13122.4|13121.2|14643
1605024000000|2020-11-10 16:00:00|13153.2|13152|13173.3|13171.3|13208.4|13207.2|13148.3|13146.3|10132
1605027600000|2020-11-10 17:00:00|13173.1|13171.1|13185.6|13183.6|13205.1|13203.1|13169.6|13167.6|3293
1605031200000|2020-11-10 18:00:00|13185.3|13183.3|13186.1|13184.1|13194.3|13192.3|13146.1|13144.1|1445
1605034800000|2020-11-10 19:00:00|13186.3|13184.3|13180.6|13178.6|13190.6|13188.6|13158.3|13156.3|1099
1605038400000|2020-11-10 20:00:00|13180.3|13178.3|13168.3|13166.3|13191.8|13189.8|13150.8|13148.8|1848
1605042000000|2020-11-10 21:00:00|13173|13168|13177.3|13172.3|13188.5|13183.5|13169.5|13164.5|14
1605045600000|2020-11-10 22:00:00|13177.2|13172.2|13173.8|13168.8|13178.2|13173.2|13171.5|13166.5|0
1605049200000|2020-11-10 23:00:00|13175.9|13170.9|13152.9|13147.9|13201.3|13196.3|13144.2|13139.2|0
1605052800000|2020-11-11 00:00:00|13152|13147|13122.1|13118.1|13164.3|13159.8|13118.1|13114.1|414
1605056400000|2020-11-11 01:00:00|13119.8|13115.8|13135.8|13131.8|13138.3|13134.3|13098.6|13094.6|291
1605060000000|2020-11-11 02:00:00|13136.1|13132.1|13160.1|13156.1|13181.3|13177.3|13132.8|13128.8|391
1605063600000|2020-11-11 03:00:00|13160.8|13156.8|13156.8|13152.8|13181.6|13177.6|13142.1|13138.1|144
1605067200000|2020-11-11 04:00:00|13157.1|13153.1|13161.8|13157.8|13165.3|13161.3|13140.6|13136.6|120
1605070800000|2020-11-11 05:00:00|13161.6|13157.6|13167.3|13163.3|13174.8|13170.8|13144.3|13140.3|246
1605074400000|2020-11-11 06:00:00|13166.3|13162.3|13183.1|13179.1|13205.6|13201.6|13157.1|13153.1|440
1605078000000|2020-11-11 07:00:00|13182.1|13180.1|13180.6|13178.6|13234.8|13232.8|13176.1|13174.1|3715
1605081600000|2020-11-11 08:00:00|13180.2|13179|13213.2|13212|13229.4|13228.2|13139.4|13138.2|13274
1605085200000|2020-11-11 09:00:00|13215.2|13214|13218.1|13216.9|13233.2|13232|13183.7|13182.5|7716
1605088800000|2020-11-11 10:00:00|13217.9|13216.7|13221.6|13220.4|13229.1|13227.9|13196.1|13194.9|5216
1605092400000|2020-11-11 11:00:00|13221.9|13220.7|13214.6|13213.4|13243.4|13242.2|13196.9|13195.7|4247
1605096000000|2020-11-11 12:00:00|13214.4|13213.2|13225.7|13224.5|13239.9|13238.7|13199.4|13198.2|4214
1605099600000|2020-11-11 13:00:00|13225.4|13224.2|13221.2|13220|13246.2|13245|13211.4|13210.2|3735
1605103200000|2020-11-11 14:00:00|13220.9|13219.7|13210.4|13209.2|13241.9|13240.7|13199.7|13198.5|6578
1605106800000|2020-11-11 15:00:00|13210.9|13209.7|13228.4|13227.2|13235.2|13234|13191.4|13190.2|7088
1605110400000|2020-11-11 16:00:00|13228.2|13227|13225.3|13223.3|13243.9|13242.7|13213.7|13212.5|7036
1605114000000|2020-11-11 17:00:00|13224.8|13222.8|13227.6|13225.6|13239.3|13237.3|13217.3|13215.3|1307
1605117600000|2020-11-11 18:00:00|13227.8|13225.8|13212.8|13210.8|13233.3|13231.3|13212.3|13210.3|875
1605121200000|2020-11-11 19:00:00|13213.1|13211.1|13185.8|13183.8|13225.6|13223.6|13165.8|13163.8|1335
1605124800000|2020-11-11 20:00:00|13185.6|13183.6|13231.1|13229.1|13235.1|13233.1|13170.1|13168.1|1613
1605128400000|2020-11-11 21:00:00|13230.5|13225.5|13244.8|13239.8|13258.3|13253.3|13230.5|13225.5|13
1605132000000|2020-11-11 22:00:00|13244.9|13239.9|13249.5|13244.5|13249.5|13244.5|13244.1|13239.1|0
1605135600000|2020-11-11 23:00:00|13247.4|13242.4|13223.4|13218.4|13249.1|13244.1|13221.9|13216.9|0
1605139200000|2020-11-12 00:00:00|13223|13218|13193.8|13189.8|13228|13223|13184.6|13180.6|805
1605142800000|2020-11-12 01:00:00|13189.8|13185.8|13180.8|13176.8|13202.8|13198.8|13171.6|13167.6|432
1605146400000|2020-11-12 02:00:00|13181.3|13177.3|13180.1|13176.1|13188.3|13184.3|13159.6|13155.6|247
1605150000000|2020-11-12 03:00:00|13179.6|13175.6|13117.1|13113.1|13185.8|13181.8|13112.6|13108.6|455
1605153600000|2020-11-12 04:00:00|13116.8|13112.8|13111.3|13107.3|13133.1|13129.1|13105.3|13101.3|216
1605157200000|2020-11-12 05:00:00|13111.6|13107.6|13158.3|13154.3|13170.6|13166.6|13110.6|13106.6|727
1605160800000|2020-11-12 06:00:00|13156.8|13152.8|13147.6|13143.6|13173.1|13169.1|13133.8|13129.8|659
1605164400000|2020-11-12 07:00:00|13146.6|13144.6|13086.8|13084.8|13169.8|13167.8|13075.3|13073.3|4355
1605168000000|2020-11-12 08:00:00|13086.1|13084.1|13081.2|13080|13145.4|13144.2|13066.9|13065.7|11028
1605171600000|2020-11-12 09:00:00|13082.2|13081|13153.7|13152.5|13169.5|13168.3|13078|13076.8|6211
1605175200000|2020-11-12 10:00:00|13154|13152.8|13140|13138.8|13161.5|13160.3|13136.2|13135|3347
1605178800000|2020-11-12 11:00:00|13140.2|13139|13100.5|13099.3|13145.5|13144.3|13098|13096.8|3359
1605182400000|2020-11-12 12:00:00|13101.7|13100.5|13035.7|13034.5|13104|13102.8|13019.7|13018.5|5999
1605186000000|2020-11-12 13:00:00|13037|13035.8|13051|13049.8|13062|13060.8|13019.2|13018|4642
1605189600000|2020-11-12 14:00:00|13051.5|13050.3|13060.2|13059|13067.2|13066|13025|13023.8|4815
1605193200000|2020-11-12 15:00:00|13059.5|13058.3|13056.1|13054.9|13082.7|13081.5|13051.5|13050.3|4673
1605196800000|2020-11-12 16:00:00|13055.8|13054.6|13046.2|13044.2|13075.1|13073.9|13029.2|13027.2|8572
1605200400000|2020-11-12 17:00:00|13045.7|13043.7|12984.2|12982.2|13052.7|13050.7|12961.7|12959.7|3656
1605204000000|2020-11-12 18:00:00|12983.2|12981.2|12985.5|12983.5|12986.7|12984.7|12958.7|12956.7|2713
1605207600000|2020-11-12 19:00:00|12985.7|12983.7|12956.5|12954.5|12992.5|12990.5|12948|12946|2111
1605211200000|2020-11-12 20:00:00|12956.2|12954.2|12980.7|12978.7|12982.2|12980.2|12937.7|12935.7|2184
1605214800000|2020-11-12 21:00:00|12985.3|12980.3|12992.1|12987.1|13021.8|13016.8|12984.5|12979.5|19
1605218400000|2020-11-12 22:00:00|12992.5|12987.5|12991.8|12986.8|12994.1|12989.1|12989.4|12984.4|0
1605222000000|2020-11-12 23:00:00|12988.9|12983.9|12979.3|12974.3|12994.1|12989.1|12971.9|12966.9|0
1605225600000|2020-11-13 00:00:00|12980.5|12975.5|12957.7|12953.7|13007|13003|12957|12953|364
1605229200000|2020-11-13 01:00:00|12958.2|12954.2|12948.2|12944.2|12979|12975|12937.2|12933.2|259
1605232800000|2020-11-13 02:00:00|12948|12944|12971|12967|12975|12971|12932|12928|245
1605236400000|2020-11-13 03:00:00|12969.5|12965.5|12967.5|12963.5|12977.7|12973.7|12957.2|12953.2|120
1605240000000|2020-11-13 04:00:00|12967.2|12963.2|13004.7|13000.7|13010.7|13006.7|12960.7|12956.7|145
1605243600000|2020-11-13 05:00:00|13005.5|13001.5|12998|12994|13006.2|13002.2|12978.2|12974.2|235
1605247200000|2020-11-13 06:00:00|13000|12996|13032.2|13028.2|13044.5|13040.5|12997.2|12993.2|569
1605250800000|2020-11-13 07:00:00|13031.2|13029.2|13011|13009|13031.2|13029.2|12980.7|12978.7|2507
1605254400000|2020-11-13 08:00:00|13010.6|13009.4|13037.7|13036.5|13048.8|13047.6|12999.3|12998.1|7265
1605258000000|2020-11-13 09:00:00|13037.4|13036.2|13111.2|13110|13118.2|13117|13033.9|13032.7|5635
1605261600000|2020-11-13 10:00:00|13110.9|13109.7|13127.4|13126.2|13143.4|13142.2|13101.2|13100|5322
1605265200000|2020-11-13 11:00:00|13127.7|13126.5|13098.7|13097.5|13130.7|13129.5|13071.4|13070.2|4345
1605268800000|2020-11-13 12:00:00|13097.7|13096.5|13065.9|13064.7|13101.4|13100.2|13062.7|13061.5|3665
1605272400000|2020-11-13 13:00:00|13065.7|13064.5|13087.4|13086.2|13089.7|13088.5|13043.2|13042|6709
1605276000000|2020-11-13 14:00:00|13086.9|13085.7|13116.9|13115.7|13121.7|13120.5|13053.9|13052.7|5388
1605279600000|2020-11-13 15:00:00|13116.7|13115.5|13082.4|13081.2|13116.7|13115.5|13070.4|13069.2|6159
1605283200000|2020-11-13 16:00:00|13082.2|13081|13089.8|13087.8|13117.7|13116.5|13066.3|13064.3|7720
1605286800000|2020-11-13 17:00:00|13090.1|13088.1|13095.8|13093.8|13098.6|13096.6|13078.6|13076.6|1620
1605290400000|2020-11-13 18:00:00|13096.1|13094.1|13100.6|13098.6|13106.8|13104.8|13085.8|13083.8|1434
1605294000000|2020-11-13 19:00:00|13100.8|13098.8|13114.6|13112.6|13120.1|13118.1|13088.8|13086.8|1794
1605297600000|2020-11-13 20:00:00|13114.3|13112.3|13125.3|13123.3|13138.3|13136.3|13089.3|13087.3|2517
1605301200000|2020-11-13 21:00:00|13128.8|13123.8|13117.7|13112.7|13138.4|13133.4|13114.7|13109.7|16
1605481200000|2020-11-15 23:00:00|13154.9|13149.9|13204.1|13199.1|13214.9|13209.9|13154.5|13149.5|0
1605484800000|2020-11-16 00:00:00|13203.2|13198.2|13193.6|13189.6|13207.3|13203.3|13177.1|13172.4|569
1605488400000|2020-11-16 01:00:00|13195.6|13191.6|13157.8|13153.8|13212.3|13208.3|13148.8|13144.8|596
1605492000000|2020-11-16 02:00:00|13158.1|13154.1|13186.3|13182.3|13194.8|13190.8|13158.1|13154.1|312
1605495600000|2020-11-16 03:00:00|13185.1|13181.1|13182.3|13178.3|13193.3|13189.3|13176.6|13172.6|481
1605499200000|2020-11-16 04:00:00|13182.6|13178.6|13207.6|13203.6|13211.3|13207.3|13182.6|13178.6|723
1605502800000|2020-11-16 05:00:00|13208.6|13204.6|13232.8|13228.8|13237.1|13233.1|13201.8|13197.8|821
1605506400000|2020-11-16 06:00:00|13231.6|13227.6|13223.1|13219.1|13239.1|13235.1|13211.3|13207.3|607
1605510000000|2020-11-16 07:00:00|13222.1|13220.1|13200.1|13198.1|13236.1|13234.1|13197.6|13195.6|3096
1605513600000|2020-11-16 08:00:00|13199.7|13198.5|13114.3|13113.1|13199.7|13198.5|13077|13075.8|10529
1605517200000|2020-11-16 09:00:00|13114.5|13113.3|13167.8|13166.6|13168.5|13167.3|13112.3|13111.1|4436
1605520800000|2020-11-16 10:00:00|13168|13166.8|13145.3|13144.1|13172.8|13171.6|13136.5|13135.3|2788
1605524400000|2020-11-16 11:00:00|13145|13143.8|13252.8|13251.6|13280.3|13279.1|13138.5|13137.3|7441
1605528000000|2020-11-16 12:00:00|13253|13251.8|13209.5|13208.3|13282|13280.8|13199.3|13198.1|8849
1605531600000|2020-11-16 13:00:00|13210|13208.8|13231.5|13230.3|13248.5|13247.3|13204.3|13203.1|4847
1605535200000|2020-11-16 14:00:00|13231.8|13230.6|13185.5|13184.3|13253.5|13252.3|13160.5|13159.3|7891
1605538800000|2020-11-16 15:00:00|13185.3|13184.1|13178.6|13177.4|13191.6|13190.4|13154.8|13153.6|6520
1605542400000|2020-11-16 16:00:00|13178.8|13177.6|13141.5|13139.5|13180.8|13179.6|13127.7|13125.7|7125
1605546000000|2020-11-16 17:00:00|13141.7|13139.7|13118.7|13116.7|13153.2|13151.2|13107|13105|1969
1605549600000|2020-11-16 18:00:00|13119|13117|13111|13109|13119.7|13117.7|13081.7|13079.7|2075
1605553200000|2020-11-16 19:00:00|13111.2|13109.2|13119.2|13117.2|13133.2|13131.2|13101.2|13099.2|1099
1605556800000|2020-11-16 20:00:00|13119|13117|13157.5|13155.5|13157.5|13155.5|13103.5|13101.5|1222
1605560400000|2020-11-16 21:00:00|13161.4|13156.4|13156.6|13151.6|13168.8|13163.8|13150.1|13145.1|13
1605564000000|2020-11-16 22:00:00|13156.7|13151.7|13158.8|13153.8|13163.5|13158.5|13156.5|13151.5|0
1605567600000|2020-11-16 23:00:00|13150.6|13145.6|13144.8|13139.8|13164.2|13159.2|13142.3|13137.3|0
1605571200000|2020-11-17 00:00:00|13144|13139|13125.2|13121.2|13153.7|13149.7|13106.7|13102.7|582
1605574800000|2020-11-17 01:00:00|13125|13121|13091.5|13087.5|13129|13125|13086.5|13082.5|254
1605578400000|2020-11-17 02:00:00|13091.7|13087.7|13104|13100|13117.2|13113.2|13089.5|13085.5|143
1605582000000|2020-11-17 03:00:00|13103.5|13099.5|13108.7|13104.7|13119.7|13115.7|13103|13099|70
1605585600000|2020-11-17 04:00:00|13108.5|13104.5|13104|13100|13108.5|13104.5|13090.5|13086.5|140
1605589200000|2020-11-17 05:00:00|13104.2|13100.2|13088|13084|13105.2|13101.2|13086.2|13082.2|460
1605592800000|2020-11-17 06:00:00|13088.2|13084.2|13118.5|13114.5|13125.5|13121.5|13081.2|13077.2|501
1605596400000|2020-11-17 07:00:00|13117.5|13115.5|13126|13124|13136.7|13134.7|13101.5|13099.5|2116
1605600000000|2020-11-17 08:00:00|13125.6|13124.4|13106.6|13105.4|13153.1|13151.9|13100.6|13099.4|7251
1605603600000|2020-11-17 09:00:00|13106.9|13105.7|13128.9|13127.7|13138.6|13137.4|13092.9|13091.7|4379
1605607200000|2020-11-17 10:00:00|13129.1|13127.9|13119.9|13118.7|13137.6|13136.4|13108.4|13107.2|3744
1605610800000|2020-11-17 11:00:00|13120.1|13118.9|13100.4|13099.2|13120.6|13119.4|13058.1|13056.9|5507
1605614400000|2020-11-17 12:00:00|13100.1|13098.9|13090|13088.8|13114.1|13112.9|13084.3|13083.1|3536
1605618000000|2020-11-17 13:00:00|13090.3|13089.1|13092.3|13091.1|13102.8|13101.6|13072|13070.8|4064
1605621600000|2020-11-17 14:00:00|13092.5|13091.3|13051.5|13050.3|13106.3|13105.1|13050.5|13049.3|5255
1605625200000|2020-11-17 15:00:00|13051.8|13050.6|13126.5|13125.3|13138.5|13137.3|13050.5|13049.3|7231
1605628800000|2020-11-17 16:00:00|13126.3|13125.1|13138.4|13136.4|13147.4|13145.4|13118|13116.8|5861
1605632400000|2020-11-17 17:00:00|13138.7|13136.7|13144.4|13142.4|13157.9|13155.9|13131.7|13129.7|1935
1605636000000|2020-11-17 18:00:00|13144.7|13142.7|13141.7|13139.7|13151.9|13149.9|13133.9|13131.9|904
1605639600000|2020-11-17 19:00:00|13141.4|13139.4|13162.2|13160.2|13170.4|13168.4|13141.4|13139.4|1157
1605643200000|2020-11-17 20:00:00|13161.9|13159.9|13144.7|13142.7|13162.2|13160.2|13122.9|13120.9|1684
1605646800000|2020-11-17 21:00:00|13145.2|13140.2|13131.3|13126.3|13157.5|13152.5|13129.6|13124.6|13
1605650400000|2020-11-17 22:00:00|13131.4|13126.4|13140.7|13135.7|13142.8|13137.8|13130.9|13125.9|0
1605654000000|2020-11-17 23:00:00|13143.7|13138.7|13154.4|13149.4|13162.1|13157.1|13129.1|13124.1|0
1605657600000|2020-11-18 00:00:00|13153.6|13148.6|13112.2|13108.2|13156.8|13151.8|13085.9|13081.9|569
1605661200000|2020-11-18 01:00:00|13111.9|13107.9|13107.7|13103.7|13128.4|13124.4|13099.9|13095.9|239
1605664800000|2020-11-18 02:00:00|13106.4|13102.4|13119.2|13115.2|13121.9|13117.9|13096.7|13092.7|321
1605668400000|2020-11-18 03:00:00|13120.9|13116.9|13124.9|13120.9|13132.7|13128.7|13102.9|13098.9|208
1605672000000|2020-11-18 04:00:00|13126.2|13122.2|13121.4|13117.4|13131.2|13127.2|13113.4|13109.4|257
1605675600000|2020-11-18 05:00:00|13121.7|13117.7|13097.2|13093.2|13137.2|13133.2|13084.4|13080.4|745
1605679200000|2020-11-18 06:00:00|13096.9|13092.9|13085.7|13081.7|13112.7|13108.7|13075.7|13071.7|610
1605682800000|2020-11-18 07:00:00|13084.7|13082.7|13096.4|13094.4|13122.9|13120.9|13082.2|13080.2|2067
1605686400000|2020-11-18 08:00:00|13096|13094.8|13127.9|13126.7|13145.9|13144.7|13073.8|13072.6|8260
1605690000000|2020-11-18 09:00:00|13128.1|13126.9|13151.4|13150.2|13165.1|13163.9|13122.9|13121.7|3900
1605693600000|2020-11-18 10:00:00|13151.1|13149.9|13160.4|13159.2|13183.9|13182.7|13151.1|13149.9|4788
1605697200000|2020-11-18 11:00:00|13160.6|13159.4|13164.4|13163.2|13198.1|13196.9|13153.1|13151.9|5222
1605700800000|2020-11-18 12:00:00|13164.6|13163.4|13176.9|13175.7|13202.4|13201.2|13160.6|13159.4|4165
1605704400000|2020-11-18 13:00:00|13176.4|13175.2|13177.4|13176.2|13181.1|13179.9|13159.6|13158.4|3109
1605708000000|2020-11-18 14:00:00|13177.1|13175.9|13174.1|13172.9|13183.6|13182.4|13145.1|13143.9|5130
1605711600000|2020-11-18 15:00:00|13174.9|13173.7|13181.3|13180.1|13215.3|13214.1|13172.6|13171.4|5923
1605715200000|2020-11-18 16:00:00|13181.1|13179.9|13197.7|13195.7|13209.8|13208.6|13181.1|13179.9|5601
1605718800000|2020-11-18 17:00:00|13198.5|13196.5|13182|13180|13208|13206|13181|13179|1564
1605722400000|2020-11-18 18:00:00|13181.7|13179.7|13169.5|13167.5|13195.7|13193.7|13161.2|13159.2|1462
1605726000000|2020-11-18 19:00:00|13169.2|13167.2|13154|13152|13174.7|13172.7|13135.7|13133.7|1748
1605729600000|2020-11-18 20:00:00|13154.2|13152.2|13110|13108|13175.5|13173.5|13106.7|13104.7|3053
1605733200000|2020-11-18 21:00:00|13110.2|13108.2|13103.8|13098.8|13124.4|13119.4|13093.6|13088.6|15
1605736800000|2020-11-18 22:00:00|13103.9|13098.9|13108.1|13103.1|13108.2|13103.2|13103.3|13098.3|0
1605740400000|2020-11-18 23:00:00|13111.4|13106.4|13115.4|13110.4|13132.9|13127.9|13110.6|13105.6|0
1605744000000|2020-11-19 00:00:00|13114.6|13109.6|13079|13075|13124.3|13119.3|13074.7|13070.7|446
1605747600000|2020-11-19 01:00:00|13079.2|13075.2|13100.2|13096.2|13109|13105|13076|13072|361
1605751200000|2020-11-19 02:00:00|13100|13096|13085.7|13081.7|13106|13102|13074.5|13070.5|277
1605754800000|2020-11-19 03:00:00|13086|13082|13077.7|13073.7|13091|13087|13066|13062|202
1605758400000|2020-11-19 04:00:00|13078.5|13074.5|13086.2|13082.2|13090.7|13086.7|13077.5|13073.5|151
1605762000000|2020-11-19 05:00:00|13086|13082|13101|13097|13114|13110|13081|13077|415
1605765600000|2020-11-19 06:00:00|13102|13098|13124.5|13120.5|13126|13122|13096.7|13092.7|475
1605769200000|2020-11-19 07:00:00|13123.5|13121.5|13093.2|13091.2|13135.5|13133.5|13093|13091|2627
1605772800000|2020-11-19 08:00:00|13092.8|13091.6|13080.6|13079.4|13129.1|13127.9|13074.6|13073.4|8461
1605776400000|2020-11-19 09:00:00|13080.4|13079.2|13075.9|13074.7|13096.1|13094.9|13059.9|13058.7|5028
1605780000000|2020-11-19 10:00:00|13075.6|13074.4|13060.4|13059.2|13076.4|13075.2|13033.6|13032.4|5228
1605783600000|2020-11-19 11:00:00|13060.9|13059.7|13083.9|13082.7|13095.6|13094.4|13056.9|13055.7|2889
1605787200000|2020-11-19 12:00:00|13084.1|13082.9|13111.5|13110.3|13119.2|13118|13082.6|13081.4|3037
1605790800000|2020-11-19 13:00:00|13110.7|13109.5|13115.2|13114|13127.5|13126.3|13100|13098.8|3866
1605794400000|2020-11-19 14:00:00|13115|13113.8|13133.7|13132.5|13140.2|13139|13090.2|13089|5520
1605798000000|2020-11-19 15:00:00|13134|13132.8|13110|13108.8|13136.2|13135|13083.3|13082.1|5750
1605801600000|2020-11-19 16:00:00|13109.8|13108.6|13089.4|13087.4|13113|13111.8|13080.4|13078.4|6564
1605805200000|2020-11-19 17:00:00|13089.7|13087.7|13081.7|13079.7|13098.7|13096.7|13073.4|13071.4|2061
1605808800000|2020-11-19 18:00:00|13081.9|13079.9|13107.7|13105.7|13111.9|13109.9|13079.9|13077.9|1194
1605812400000|2020-11-19 19:00:00|13107.9|13105.9|13124.4|13122.4|13136.9|13134.9|13101.4|13099.4|1227
1605816000000|2020-11-19 20:00:00|13124.7|13122.7|13145.9|13143.9|13150.2|13148.2|13116.4|13114.4|1688
1605819600000|2020-11-19 21:00:00|13147.2|13142.2|13092.5|13087.5|13157.9|13152.9|13088.6|13083.6|22
1605823200000|2020-11-19 22:00:00|13093.1|13088.1|13105.1|13100.1|13109.4|13104.4|13087.7|13082.7|0
1605826800000|2020-11-19 23:00:00|13091.7|13086.7|13073.6|13068.6|13097.2|13092.2|13056.8|13051.8|0
1605830400000|2020-11-20 00:00:00|13074.5|13069.5|13083.7|13079.7|13104.7|13099.9|13074.4|13069.4|410
1605834000000|2020-11-20 01:00:00|13085.2|13081.2|13090.7|13086.7|13098.7|13094.7|13077.4|13073.4|291
1605837600000|2020-11-20 02:00:00|13090.9|13086.9|13087.7|13083.7|13094.4|13090.4|13078.2|13074.2|143
1605841200000|2020-11-20 03:00:00|13087.4|13083.4|13081.7|13077.7|13099.9|13095.9|13077.4|13073.4|198
1605844800000|2020-11-20 04:00:00|13081.4|13077.4|13097.4|13093.4|13105.7|13101.7|13079.4|13075.4|179
1605848400000|2020-11-20 05:00:00|13097.9|13093.9|13093.4|13089.4|13103.2|13099.2|13082.9|13078.9|550
1605852000000|2020-11-20 06:00:00|13092.7|13088.7|13086.2|13082.2|13093.7|13089.7|13080.9|13076.9|325
1605855600000|2020-11-20 07:00:00|13085.2|13083.2|13066.9|13064.9|13097.2|13095.2|13063.9|13061.9|2521
1605859200000|2020-11-20 08:00:00|13066.4|13064.4|13114.7|13113.5|13121.5|13120.3|13041.3|13040.1|8204
1605862800000|2020-11-20 09:00:00|13115|13113.8|13130.2|13129|13140|13138.8|13097.2|13096|5022
1605866400000|2020-11-20 10:00:00|13130|13128.8|13159.2|13158|13171.7|13170.5|13124.7|13123.5|7695
1605870000000|2020-11-20 11:00:00|13158.7|13157.5|13146.5|13145.3|13163.2|13162|13136|13134.8|3708
1605873600000|2020-11-20 12:00:00|13146.7|13145.5|13138.2|13137|13156.7|13155.5|13129.7|13128.5|3976
1605877200000|2020-11-20 13:00:00|13138|13136.8|13117.2|13116|13151.5|13150.3|13111.5|13110.3|5239
1605880800000|2020-11-20 14:00:00|13117.5|13116.3|13130|13128.8|13150.7|13149.5|13103.5|13102.3|6494
1605884400000|2020-11-20 15:00:00|13129.7|13128.5|13120.2|13119|13136|13134.8|13104.7|13103.5|5246
1605888000000|2020-11-20 16:00:00|13120.7|13119.5|13130.6|13128.6|13148.9|13146.9|13120|13118.8|6565
1605891600000|2020-11-20 17:00:00|13130.4|13128.4|13136.9|13134.9|13137.9|13135.9|13119.6|13117.6|1410
1605895200000|2020-11-20 18:00:00|13136.6|13134.6|13130.7|13128.7|13143.7|13141.7|13122.5|13120.5|1084
1605898800000|2020-11-20 19:00:00|13131|13129|13136.5|13134.5|13146.2|13144.2|13123|13121|751
1605902400000|2020-11-20 20:00:00|13136.7|13134.7|13129.5|13127.5|13153.5|13151.5|13117|13115|1508
1605906000000|2020-11-20 21:00:00|13125.1|13120.1|13142.6|13137.6|13146.6|13141.6|13115|13110|21
1606086000000|2020-11-22 23:00:00|13128.6|13123.6|13157.5|13152.5|13159|13154|13122.4|13117.4|0
1606089600000|2020-11-23 00:00:00|13156.7|13151.7|13180|13176|13182|13178|13137.2|13133.2|222
1606093200000|2020-11-23 01:00:00|13179.7|13175.7|13175.5|13171.5|13188|13184|13166.5|13162.5|210
1606096800000|2020-11-23 02:00:00|13173.7|13169.7|13176.7|13172.7|13179.2|13175.2|13166|13162|394
1606100400000|2020-11-23 03:00:00|13176|13172|13174.5|13170.5|13180.5|13176.5|13170.2|13166.2|236
1606104000000|2020-11-23 04:00:00|13175.5|13171.5|13165|13161|13177.5|13173.5|13161.7|13157.7|267
1606107600000|2020-11-23 05:00:00|13164.7|13160.7|13188.2|13184.2|13188.2|13184.2|13162|13158|351
1606111200000|2020-11-23 06:00:00|13188|13184|13192.5|13188.5|13201.7|13197.7|13185.7|13181.7|398
1606114800000|2020-11-23 07:00:00|13191.5|13189.5|13211.7|13209.7|13234.5|13232.5|13190|13188|2828
1606118400000|2020-11-23 08:00:00|13212|13210|13281.4|13280.2|13316.1|13314.9|13190.1|13188.9|13882
1606122000000|2020-11-23 09:00:00|13282.4|13281.2|13251.4|13250.2|13287.7|13286.5|13226.4|13225.2|5900
1606125600000|2020-11-23 10:00:00|13251.7|13250.5|13237.4|13236.2|13276.9|13275.7|13227.4|13226.2|4154
1606129200000|2020-11-23 11:00:00|13237.2|13236|13215.4|13214.2|13242.2|13241|13194.7|13193.5|5187
1606132800000|2020-11-23 12:00:00|13215.2|13214|13214.9|13213.7|13217.6|13216.4|13179.7|13178.5|3393
1606136400000|2020-11-23 13:00:00|13214.4|13213.2|13181.6|13180.4|13221.4|13220.2|13164.4|13163.2|5740
1606140000000|2020-11-23 14:00:00|13181.4|13180.2|13180.6|13179.4|13202.1|13200.9|13157.9|13156.7|6417
1606143600000|2020-11-23 15:00:00|13180.4|13179.2|13208|13206.8|13211.8|13210.6|13177.5|13176.3|5397
1606147200000|2020-11-23 16:00:00|13207.8|13206.6|13152.9|13150.9|13210|13208.8|13124.7|13122.7|8408
1606150800000|2020-11-23 17:00:00|13152.7|13150.7|13171.9|13169.9|13173.4|13171.4|13137.4|13135.4|1745
1606154400000|2020-11-23 18:00:00|13172.2|13170.2|13173.7|13171.7|13177.9|13175.9|13163.7|13161.7|1147
1606158000000|2020-11-23 19:00:00|13173.9|13171.9|13210.9|13208.9|13211.2|13209.2|13158.7|13156.7|1261
1606161600000|2020-11-23 20:00:00|13210.7|13208.7|13186.2|13184.2|13224.2|13222.2|13161.7|13159.7|2083
1606165200000|2020-11-23 21:00:00|13184.3|13179.3|13192.2|13187.2|13193.5|13188.5|13175.8|13170.8|8
1606168800000|2020-11-23 22:00:00|13192.1|13187.1|13197.5|13192.5|13199.8|13194.8|13189.7|13184.7|0
1606172400000|2020-11-23 23:00:00|13198.1|13193.1|13226.1|13221.1|13257.1|13252.1|13190.5|13185.5|0
1606176000000|2020-11-24 00:00:00|13225.7|13220.7|13232.7|13228.7|13239.9|13235.9|13216.9|13211.9|307
1606179600000|2020-11-24 01:00:00|13232.9|13228.9|13235.2|13231.2|13255.7|13251.7|13231.2|13227.2|420
1606183200000|2020-11-24 02:00:00|13235.4|13231.4|13255.7|13251.7|13258.2|13254.2|13235.2|13231.2|442
1606186800000|2020-11-24 03:00:00|13255.9|13251.9|13266.4|13262.4|13268.4|13264.4|13247.4|13243.4|179
1606190400000|2020-11-24 04:00:00|13266.7|13262.7|13268.7|13264.7|13274.7|13270.7|13260.4|13256.4|501
1606194000000|2020-11-24 05:00:00|13268.4|13264.4|13246.9|13242.9|13271.9|13267.9|13240.9|13236.9|505
1606197600000|2020-11-24 06:00:00|13247.7|13243.7|13247.4|13243.4|13259.7|13255.7|13243.4|13239.4|370
1606201200000|2020-11-24 07:00:00|13247.2|13243.2|13247.2|13245.2|13264.2|13262.2|13230.7|13228.7|2356
1606204800000|2020-11-24 08:00:00|13246.8|13245.6|13228.3|13227.1|13269|13267.8|13190.5|13189.3|10286
1606208400000|2020-11-24 09:00:00|13228.1|13226.9|13247.3|13246.1|13261.8|13260.6|13222.3|13221.1|5586
1606212000000|2020-11-24 10:00:00|13247.8|13246.6|13251.3|13250.1|13258.1|13256.9|13233.6|13232.4|4278
1606215600000|2020-11-24 11:00:00|13251.1|13249.9|13252.3|13251.1|13270.8|13269.6|13245.8|13244.6|3819
1606219200000|2020-11-24 12:00:00|13252.6|13251.4|13266.9|13265.7|13267.2|13266|13228.3|13227.1|3209
1606222800000|2020-11-24 13:00:00|13269.2|13268|13268.4|13267.2|13286.4|13285.2|13257.4|13256.2|5127
1606226400000|2020-11-24 14:00:00|13268.7|13267.5|13275.7|13274.5|13277.2|13276|13253.9|13252.7|3893
1606230000000|2020-11-24 15:00:00|13275.9|13274.7|13288.3|13287.1|13299.3|13298.1|13267.7|13266.5|6786
1606233600000|2020-11-24 16:00:00|13288.6|13287.4|13303.7|13301.7|13324|13322|13278.8|13277.6|7788
1606237200000|2020-11-24 17:00:00|13304|13302|13315.5|13313.5|13319|13317|13296.5|13294.5|1719
1606240800000|2020-11-24 18:00:00|13315.7|13313.7|13322|13320|13338|13336|13314.5|13312.5|1451
1606244400000|2020-11-24 19:00:00|13322.2|13320.2|13319.7|13317.7|13327.2|13325.2|13300.7|13298.7|1080
1606248000000|2020-11-24 20:00:00|13319.5|13317.5|13325.5|13323.5|13328|13326|13302.7|13300.7|1594
1606251600000|2020-11-24 21:00:00|13323.7|13318.7|13343.3|13338.3|13352.6|13347.6|13322.4|13317.4|13
1606255200000|2020-11-24 22:00:00|13343.2|13338.2|13344.2|13339.2|13351.2|13346.2|13338.7|13333.7|0
1606258800000|2020-11-24 23:00:00|13344.8|13339.8|13355.2|13350.2|13362.3|13357.3|13333.8|13328.8|0
1606262400000|2020-11-25 00:00:00|13354.4|13349.4|13354.7|13350.7|13378.4|13373.4|13338|13334|723
1606266000000|2020-11-25 01:00:00|13355|13351|13365.7|13361.7|13378.7|13374.7|13351.7|13347.7|349
1606269600000|2020-11-25 02:00:00|13366|13362|13357.2|13353.2|13376.2|13372.2|13347|13343|279
1606273200000|2020-11-25 03:00:00|13357.7|13353.7|13333|13329|13370.7|13366.7|13319.2|13315.2|501
1606276800000|2020-11-25 04:00:00|13332.7|13328.7|13312.2|13308.2|13339.2|13335.2|13311.2|13307.2|373
1606280400000|2020-11-25 05:00:00|13313.2|13309.2|13281.2|13277.2|13319.5|13315.5|13278.2|13274.2|711
1606284000000|2020-11-25 06:00:00|13281.5|13277.5|13289.7|13285.7|13297.2|13293.2|13277.5|13273.5|481
1606287600000|2020-11-25 07:00:00|13288.7|13286.7|13341|13339|13341.2|13339.2|13288.7|13286.7|2525
1606291200000|2020-11-25 08:00:00|13340.6|13339.4|13293.3|13292.1|13348.1|13346.9|13284.3|13283.1|9921
1606294800000|2020-11-25 09:00:00|13293.6|13292.4|13271.8|13270.6|13303.8|13302.6|13250.3|13249.1|6429
1606298400000|2020-11-25 10:00:00|13272.3|13271.1|13243.8|13242.6|13282.3|13281.1|13236.6|13235.4|4404
1606302000000|2020-11-25 11:00:00|13244.1|13242.9|13261.8|13260.6|13262.3|13261.1|13235.6|13234.4|3166
1606305600000|2020-11-25 12:00:00|13261.3|13260.1|13264|13262.8|13293.8|13292.6|13259.3|13258.1|3317
1606309200000|2020-11-25 13:00:00|13264.5|13263.3|13272.8|13271.6|13284|13282.8|13254.3|13253.1|3177
1606312800000|2020-11-25 14:00:00|13273|13271.8|13260|13258.8|13279|13277.8|13247.3|13246.1|3927
1606316400000|2020-11-25 15:00:00|13259.8|13258.6|13278.8|13277.6|13288.8|13287.6|13239|13237.8|5474
1606320000000|2020-11-25 16:00:00|13279.1|13277.9|13293.7|13291.7|13314.2|13312.2|13277|13275|6566
1606323600000|2020-11-25 17:00:00|13293.5|13291.5|13312.7|13310.7|13314.2|13312.2|13288.7|13286.7|1398
1606327200000|2020-11-25 18:00:00|13313|13311|13315.2|13313.2|13318.2|13316.2|13300|13298|1423
1606330800000|2020-11-25 19:00:00|13315|13313|13309.2|13307.2|13317.2|13315.2|13295.2|13293.2|1153
1606334400000|2020-11-25 20:00:00|13309|13307|13297|13295|13317.7|13315.7|13293|13291|1486
1606338000000|2020-11-25 21:00:00|13294.7|13289.7|13302.5|13297.5|13311.7|13306.7|13286.6|13281.6|10
1606341600000|2020-11-25 22:00:00|13302.4|13297.4|13302.6|13297.6|13306.8|13301.8|13300.8|13295.8|0
1606345200000|2020-11-25 23:00:00|13305.9|13300.9|13308.8|13303.8|13312.1|13307.1|13300.3|13295.3|0
1606348800000|2020-11-26 00:00:00|13308|13303|13306.7|13302.7|13320.2|13316.2|13284.2|13280.2|449
1606352400000|2020-11-26 01:00:00|13306.2|13302.2|13309.2|13305.2|13322|13318|13302.5|13298.5|211
1606356000000|2020-11-26 02:00:00|13309.5|13305.5|13310|13306|13321.2|13317.2|13307.5|13303.5|203
1606359600000|2020-11-26 03:00:00|13311|13307|13303.2|13299.2|13314.7|13310.7|13296.7|13292.7|240
1606363200000|2020-11-26 04:00:00|13303|13299|13297.2|13293.2|13308|13304|13292.2|13288.2|285
1606366800000|2020-11-26 05:00:00|13297.5|13293.5|13319.7|13315.7|13320|13316|13295.5|13291.5|387
1606370400000|2020-11-26 06:00:00|13318.7|13314.7|13327.5|13323.5|13330.2|13326.2|13309.7|13305.7|288
1606374000000|2020-11-26 07:00:00|13326.5|13324.5|13328.7|13326.7|13332|13330|13310|13308|1483
1606377600000|2020-11-26 08:00:00|13328.3|13327.1|13281.7|13280.5|13335.1|13333.9|13278.1|13276.9|8225
1606381200000|2020-11-26 09:00:00|13281.5|13280.3|13289.7|13288.5|13305.7|13304.5|13274.5|13273.3|4023
1606384800000|2020-11-26 10:00:00|13290|13288.8|13285.5|13284.3|13301.7|13300.5|13281.2|13280|2358
1606388400000|2020-11-26 11:00:00|13285.7|13284.5|13286.7|13285.5|13296|13294.8|13281.2|13280|2035
1606392000000|2020-11-26 12:00:00|13286.5|13285.3|13291.6|13290.4|13293.4|13292.2|13279.2|13278|2003
1606395600000|2020-11-26 13:00:00|13291.9|13290.7|13299.1|13297.9|13315.1|13313.9|13290.1|13288.9|2971
1606399200000|2020-11-26 14:00:00|13299.4|13298.2|13309.6|13308.4|13316.4|13315.2|13295.9|13294.7|2405
1606402800000|2020-11-26 15:00:00|13310.1|13308.9|13303.4|13302.2|13315.9|13314.7|13299.9|13298.7|2928
1606406400000|2020-11-26 16:00:00|13303.6|13302.4|13303|13301|13313.4|13312.2|13285|13283|5274
1606410000000|2020-11-26 17:00:00|13302.8|13300.8|13272.5|13270.5|13303.3|13301.3|13251.5|13249.5|3072
1606413600000|2020-11-26 18:00:00|13272.8|13270.8|13276.5|13274.5|13278.8|13276.8|13269.8|13267.8|438
1606417200000|2020-11-26 19:00:00|13277.3|13275.3|13276.8|13274.8|13282.8|13280.8|13266.3|13264.3|491
1606420800000|2020-11-26 20:00:00|13276.5|13274.5|13278.3|13276.3|13285.3|13283.3|13257|13255|666
1606424400000|2020-11-26 21:00:00|13279.8|13274.8|13278.2|13273.2|13280.1|13275.1|13276.3|13271.3|13
1606428000000|2020-11-26 22:00:00|13277.9|13272.9|13278.5|13273.5|13278.5|13273.5|13277.7|13272.7|0
1606431600000|2020-11-26 23:00:00|13284.1|13279.1|13281.2|13276.2|13291.3|13286.3|13267.9|13262.9|0
1606435200000|2020-11-27 00:00:00|13282|13277|13287.8|13283.8|13288.3|13284.3|13259.8|13255.8|560
1606438800000|2020-11-27 01:00:00|13287.5|13283.5|13269.3|13265.3|13290.5|13286.5|13267.3|13263.3|323
1606442400000|2020-11-27 02:00:00|13269.5|13265.5|13263.8|13259.8|13271|13267|13245.3|13241.3|432
1606446000000|2020-11-27 03:00:00|13264|13260|13278.8|13274.8|13282|13278|13256.3|13252.3|191
1606449600000|2020-11-27 04:00:00|13278|13274|13281|13277|13289.3|13285.3|13271.3|13267.3|185
1606453200000|2020-11-27 05:00:00|13281.5|13277.5|13292.8|13288.8|13293.3|13289.3|13272|13268|374
1606456800000|2020-11-27 06:00:00|13292.5|13288.5|13307.8|13303.8|13312.3|13308.3|13283.3|13279.3|605
1606460400000|2020-11-27 07:00:00|13306.8|13304.8|13278|13276|13309.5|13307.5|13278|13276|1319
1606464000000|2020-11-27 08:00:00|13277.6|13276.4|13325.6|13324.4|13341.9|13340.7|13277.6|13276.4|9380
1606467600000|2020-11-27 09:00:00|13325.9|13324.7|13316.6|13315.4|13339.1|13337.9|13309.1|13307.9|4390
1606471200000|2020-11-27 10:00:00|13317.1|13315.9|13322.6|13321.4|13325.4|13324.2|13285.6|13284.4|5073
1606474800000|2020-11-27 11:00:00|13323.1|13321.9|13324.6|13323.4|13326.9|13325.7|13307.6|13306.4|3326
1606478400000|2020-11-27 12:00:00|13324.4|13323.2|13315.1|13313.9|13327.1|13325.9|13310.4|13309.2|2478
1606482000000|2020-11-27 13:00:00|13316.1|13314.9|13316.6|13315.4|13320.4|13319.2|13299.1|13297.9|2768
1606485600000|2020-11-27 14:00:00|13316.9|13315.7|13340.8|13339.6|13355.6|13354.4|13313.1|13311.9|5015
1606489200000|2020-11-27 15:00:00|13341.1|13339.9|13345.6|13344.4|13364.1|13362.9|13339.1|13337.9|4906
1606492800000|2020-11-27 16:00:00|13345.4|13344.2|13332.3|13330.3|13368.3|13366.3|13327|13325|8168
1606496400000|2020-11-27 17:00:00|13332.5|13330.5|13345.3|13343.3|13347|13345|13322|13320|2158
1606500000000|2020-11-27 18:00:00|13345.5|13343.5|13343.5|13341.5|13352.8|13350.8|13339|13337|568
1606503600000|2020-11-27 19:00:00|13343.8|13341.8|13350.5|13348.5|13354.3|13352.3|13343.8|13341.8|404
1606507200000|2020-11-27 20:00:00|13350.8|13348.8|13370.3|13368.3|13371|13369|13347.5|13345.5|711
1606510800000|2020-11-27 21:00:00|13370.9|13365.9|13370.5|13365.5|13370.9|13365.9|13370.5|13365.5|29
1606690800000|2020-11-29 23:00:00|13401.8|13396.8|13374.5|13369.5|13402.1|13397.1|13368.2|13363.2|0
1606694400000|2020-11-30 00:00:00|13372.8|13367.8|13309.8|13305.8|13375.8|13370.8|13305.5|13301.5|511
1606698000000|2020-11-30 01:00:00|13310|13306|13323|13319|13327.5|13323.5|13293.8|13289.8|542
1606701600000|2020-11-30 02:00:00|13323.3|13319.3|13306|13302|13324.5|13320.5|13299.5|13295.5|220
1606705200000|2020-11-30 03:00:00|13305.8|13301.8|13305.5|13301.5|13313.3|13309.3|13294.3|13290.3|257
1606708800000|2020-11-30 04:00:00|13305.3|13301.3|13279.8|13275.8|13307.8|13303.8|13277|13273|435
1606712400000|2020-11-30 05:00:00|13280|13276|13259.3|13255.3|13283.8|13279.8|13245.3|13241.3|738
1606716000000|2020-11-30 06:00:00|13258.5|13254.5|13243.8|13239.8|13263.8|13259.8|13230.5|13226.5|575
1606719600000|2020-11-30 07:00:00|13242.8|13240.8|13293.3|13291.3|13293.3|13291.3|13237.3|13235.3|3763
1606723200000|2020-11-30 08:00:00|13292.9|13291.7|13346.4|13345.2|13352.9|13351.7|13256.1|13254.9|14756
1606726800000|2020-11-30 09:00:00|13346.1|13344.9|13369.9|13368.7|13391.6|13390.4|13341.1|13339.9|7199
1606730400000|2020-11-30 10:00:00|13370.1|13368.9|13389.1|13387.9|13397.4|13396.2|13366.4|13365.2|6520
1606734000000|2020-11-30 11:00:00|13389.4|13388.2|13370.6|13369.4|13390.1|13388.9|13337.1|13335.9|5895
1606737600000|2020-11-30 12:00:00|13369.4|13368.2|13405.1|13403.9|13434.6|13433.4|13368.9|13367.7|6291
1606741200000|2020-11-30 13:00:00|13404.9|13403.7|13436.6|13435.4|13445.6|13444.4|13401.6|13400.4|8150
1606744800000|2020-11-30 14:00:00|13436.3|13435.1|13421.1|13419.9|13447.6|13446.4|13402.1|13400.9|8098
1606748400000|2020-11-30 15:00:00|13421.8|13420.6|13385.9|13384.7|13425.8|13424.6|13346.4|13345.2|9933
1606752000000|2020-11-30 16:00:00|13385.7|13384.5|13314.6|13312.6|13393.4|13392.2|13265.1|13263.1|18172
1606755600000|2020-11-30 17:00:00|13314.3|13312.3|13318.6|13316.6|13322.8|13320.8|13295.8|13293.8|2893
1606759200000|2020-11-30 18:00:00|13318.3|13316.3|13311.8|13309.8|13325.6|13323.6|13305.6|13303.6|1256
1606762800000|2020-11-30 19:00:00|13311.6|13309.6|13334.6|13332.6|13334.8|13332.8|13302.6|13300.6|1255
1606766400000|2020-11-30 20:00:00|13336.1|13334.1|13275.8|13273.8|13339.6|13337.6|13265.3|13263.3|2800
1606770000000|2020-11-30 21:00:00|13276.1|13274.1|13322.5|13317.5|13323.4|13318.4|13266.2|13261.2|28
1606773600000|2020-11-30 22:00:00|13322.2|13317.2|13314.5|13309.5|13322.4|13317.4|13310.6|13305.6|0
1606777200000|2020-11-30 23:00:00|13317.5|13312.5|13340.4|13335.4|13342.2|13337.2|13297.8|13292.8|0
1606780800000|2020-12-01 00:00:00|13341.2|13336.2|13385.8|13381.8|13388.8|13384.8|13336.2|13331.2|859
1606784400000|2020-12-01 01:00:00|13385.6|13381.6|13402.6|13398.6|13402.8|13398.8|13379.6|13375.6|866
1606788000000|2020-12-01 02:00:00|13401.6|13397.6|13405.6|13401.6|13418.6|13414.6|13390.3|13386.3|1042
1606791600000|2020-12-01 03:00:00|13405.8|13401.8|13410.3|13406.3|13427.1|13423.1|13400.6|13396.6|827
1606795200000|2020-12-01 04:00:00|13409.6|13405.6|13398.8|13394.8|13412.6|13408.6|13395.8|13391.8|670
1606798800000|2020-12-01 05:00:00|13398.1|13394.1|13398.6|13394.6|13411.6|13407.6|13390.1|13386.1|772
1606802400000|2020-12-01 06:00:00|13398.1|13394.1|13403.6|13399.6|13413.6|13409.6|13387.8|13383.8|885
1606806000000|2020-12-01 07:00:00|13402.6|13400.6|13390.1|13388.1|13422.3|13420.3|13374.3|13372.3|4006
1606809600000|2020-12-01 08:00:00|13389.7|13388.5|13416|13414.8|13429.2|13428|13334.9|13333.7|16304
1606813200000|2020-12-01 09:00:00|13415.7|13414.5|13395|13393.8|13432.2|13431|13388.2|13387|6128
1606816800000|2020-12-01 10:00:00|13394.7|13393.5|13429.2|13428|13435.5|13434.3|13393.2|13392|3731
1606820400000|2020-12-01 11:00:00|13429|13427.8|13420.5|13419.3|13436.7|13435.5|13416.2|13415|2799
1606824000000|2020-12-01 12:00:00|13420.2|13419|13402.7|13401.5|13427|13425.8|13396.9|13395.7|3342
1606827600000|2020-12-01 13:00:00|13402.9|13401.7|13410.9|13409.7|13418.7|13417.5|13380.9|13379.7|5937
1606831200000|2020-12-01 14:00:00|13411.2|13410|13400.9|13399.7|13422.2|13421|13390.9|13389.7|7473
1606834800000|2020-12-01 15:00:00|13401.2|13400|13391.6|13390.4|13412.9|13411.7|13377.9|13376.7|5851
1606838400000|2020-12-01 16:00:00|13391.4|13390.2|13372.5|13370.5|13410|13408|13366.3|13364.3|9437
1606842000000|2020-12-01 17:00:00|13372.8|13370.8|13386|13384|13396.8|13394.8|13369.5|13367.5|1346
1606845600000|2020-12-01 18:00:00|13387.3|13385.3|13385.8|13383.8|13393|13391|13380.5|13378.5|818
1606849200000|2020-12-01 19:00:00|13386|13384|13378.5|13376.5|13399.8|13397.8|13374.3|13372.3|773
1606852800000|2020-12-01 20:00:00|13378|13376|13383.5|13381.5|13394.3|13392.3|13353.3|13351.3|1813
1606856400000|2020-12-01 21:00:00|13390.2|13385.2|13382.5|13377.5|13393.2|13388.2|13374.5|13369.5|18
1606860000000|2020-12-01 22:00:00|13380.7|13375.7|13386.6|13381.6|13387.8|13382.8|13379.7|13374.7|0
1606863600000|2020-12-01 23:00:00|13386.4|13381.4|13391.7|13386.7|13399.3|13394.3|13366.5|13361.5|0
1606867200000|2020-12-02 00:00:00|13392.5|13387.5|13351.5|13347.5|13392.5|13387.5|13345.3|13341.3|449
1606870800000|2020-12-02 01:00:00|13351.3|13347.3|13337|13333|13351.3|13347.3|13324.5|13320.5|361
1606874400000|2020-12-02 02:00:00|13336.8|13332.8|13348.3|13344.3|13355|13351|13322.5|13318.5|272
1606878000000|2020-12-02 03:00:00|13348.5|13344.5|13353|13349|13358.5|13354.5|13345.5|13341.5|98
1606881600000|2020-12-02 04:00:00|13353.5|13349.5|13355.5|13351.5|13362.3|13358.3|13350|13346|258
1606885200000|2020-12-02 05:00:00|13355|13351|13335.3|13331.3|13355.3|13351.3|13333.5|13329.5|332
1606888800000|2020-12-02 06:00:00|13335.5|13331.5|13373|13369|13373.8|13369.8|13334.5|13330.5|592
1606892400000|2020-12-02 07:00:00|13372|13370|13352.8|13350.8|13374.8|13372.8|13350|13348|2122
1606896000000|2020-12-02 08:00:00|13352.4|13351.2|13328.1|13326.9|13355.1|13353.9|13282.1|13280.9|13129
1606899600000|2020-12-02 09:00:00|13327.9|13326.7|13336.1|13334.9|13362.1|13360.9|13321.1|13319.9|5389
1606903200000|2020-12-02 10:00:00|13335.9|13334.7|13349.1|13347.9|13355.1|13353.9|13333.1|13331.9|2839
1606906800000|2020-12-02 11:00:00|13349.9|13348.7|13345.9|13344.7|13351.6|13350.4|13319.6|13318.4|2676
1606910400000|2020-12-02 12:00:00|13344.9|13343.7|13300.7|13299.5|13346.6|13345.4|13300.5|13299.3|3531
1606914000000|2020-12-02 13:00:00|13301|13299.8|13290.7|13289.5|13304.5|13303.3|13270.2|13269|7774
1606917600000|2020-12-02 14:00:00|13290.5|13289.3|13295.7|13294.5|13313.2|13312|13279.7|13278.5|6992
1606921200000|2020-12-02 15:00:00|13295.5|13294.3|13316.8|13315.6|13317.8|13316.6|13288.3|13287.1|5535
1606924800000|2020-12-02 16:00:00|13317.3|13316.1|13315.5|13313.5|13330.6|13329.4|13295.5|13293.5|6754
1606928400000|2020-12-02 17:00:00|13315.2|13313.2|13306|13304|13320|13318|13298.7|13296.7|1463
1606932000000|2020-12-02 18:00:00|13306.2|13304.2|13299.2|13297.2|13308.5|13306.5|13293|13291|692
1606935600000|2020-12-02 19:00:00|13299.5|13297.5|13316.5|13314.5|13317.2|13315.2|13292.2|13290.2|669
1606939200000|2020-12-02 20:00:00|13317.2|13315.2|13300.7|13298.7|13319.2|13317.2|13291.5|13289.5|1191
1606942800000|2020-12-02 21:00:00|13303|13298|13308.3|13303.3|13316.1|13311.1|13300.5|13295.5|11
1606946400000|2020-12-02 22:00:00|13308.2|13303.2|13309.3|13304.3|13309.6|13304.6|13306.7|13301.7|0
1606950000000|2020-12-02 23:00:00|13311.7|13306.7|13300.7|13295.7|13319.3|13314.3|13296.3|13291.3|0
1606953600000|2020-12-03 00:00:00|13299.9|13294.9|13284.7|13280.7|13306.7|13302.7|13281.2|13277.2|371
1606957200000|2020-12-03 01:00:00|13285.5|13281.5|13294.7|13290.7|13302.5|13298.5|13282|13278|238
1606960800000|2020-12-03 02:00:00|13295|13291|13293|13289|13295.2|13291.2|13281.2|13277.2|151
1606964400000|2020-12-03 03:00:00|13293.2|13289.2|13298.2|13294.2|13330|13326|13289|13285|641
1606968000000|2020-12-03 04:00:00|13298.5|13294.5|13280.7|13276.7|13301.7|13297.7|13276.7|13272.7|409
1606971600000|2020-12-03 05:00:00|13282|13278|13290|13286|13292.5|13288.5|13276|13272|471
1606975200000|2020-12-03 06:00:00|13289.7|13285.7|13300.2|13296.2|13303.7|13299.7|13286.2|13282.2|430
1606978800000|2020-12-03 07:00:00|13299.2|13297.2|13302.5|13300.5|13314|13312|13281.7|13279.7|1969
1606982400000|2020-12-03 08:00:00|13302.1|13300.9|13281.9|13280.7|13324.8|13323.6|13272.8|13271.6|9604
1606986000000|2020-12-03 09:00:00|13281.7|13280.5|13235.7|13234.5|13293.7|13292.5|13222.9|13221.7|9113
1606989600000|2020-12-03 10:00:00|13235.9|13234.7|13251.4|13250.2|13252.2|13251|13235.4|13234.2|2929
1606993200000|2020-12-03 11:00:00|13251.7|13250.5|13265.4|13264.2|13278.9|13277.7|13250.4|13249.2|3977
1606996800000|2020-12-03 12:00:00|13266.9|13265.7|13247.5|13246.3|13272.4|13271.2|13243.3|13242.1|2273
1607000400000|2020-12-03 13:00:00|13247|13245.8|13257.8|13256.6|13261.8|13260.6|13238|13236.8|4750
1607004000000|2020-12-03 14:00:00|13257.5|13256.3|13246.3|13245.1|13269.8|13268.6|13243.5|13242.3|4800
1607007600000|2020-12-03 15:00:00|13250.3|13249.1|13260.9|13259.7|13264.1|13262.9|13240.9|13239.7|3837
1607011200000|2020-12-03 16:00:00|13261.1|13259.9|13258|13256|13270.4|13269.2|13248.4|13247.2|5970
1607014800000|2020-12-03 17:00:00|13258.3|13256.3|13257|13255|13273|13271|13250.3|13248.3|1845
1607018400000|2020-12-03 18:00:00|13256.8|13254.8|13238.3|13236.3|13258|13256|13232.8|13230.8|1208
1607022000000|2020-12-03 19:00:00|13238|13236|13248|13246|13248.8|13246.8|13236.3|13234.3|461
1607025600000|2020-12-03 20:00:00|13248.3|13246.3|13203|13201|13258.5|13256.5|13181|13179|2742
1607029200000|2020-12-03 21:00:00|13209.4|13204.4|13209.1|13204.1|13222.1|13217.1|13194.7|13189.7|43
1607032800000|2020-12-03 22:00:00|13209.7|13204.7|13213.5|13208.5|13214.9|13209.9|13208.1|13203.1|0
1607036400000|2020-12-03 23:00:00|13217.6|13212.6|13223.4|13218.4|13240.6|13235.6|13209.6|13204.6|0
1607040000000|2020-12-04 00:00:00|13223|13218|13219|13215|13233.8|13229.8|13213.3|13209.3|394
1607043600000|2020-12-04 01:00:00|13219.3|13215.3|13214|13210|13235.8|13231.8|13205.5|13201.5|358
1607047200000|2020-12-04 02:00:00|13213.3|13209.3|13225.5|13221.5|13230.3|13226.3|13207.3|13203.3|149
1607050800000|2020-12-04 03:00:00|13225.3|13221.3|13222.3|13218.3|13225.5|13221.5|13218.8|13214.8|65
1607054400000|2020-12-04 04:00:00|13222|13218|13223.3|13219.3|13231|13227|13217.8|13213.8|335
1607058000000|2020-12-04 05:00:00|13223.5|13219.5|13247.3|13243.3|13255.3|13251.3|13217.8|13213.8|388
1607061600000|2020-12-04 06:00:00|13245.3|13241.3|13245.8|13241.8|13250.3|13246.3|13236.5|13232.5|324
1607065200000|2020-12-04 07:00:00|13244.8|13242.8|13230.5|13228.5|13253.5|13251.5|13203.3|13201.3|4078
1607068800000|2020-12-04 08:00:00|13230.1|13228.9|13244|13242.8|13263.1|13261.9|13220.1|13218.9|10872
1607072400000|2020-12-04 09:00:00|13243.8|13242.6|13288|13286.8|13319|13317.8|13242.5|13241.3|8100
1607076000000|2020-12-04 10:00:00|13288.3|13287.1|13255.5|13254.3|13291.3|13290.1|13241.8|13240.6|6408
1607079600000|2020-12-04 11:00:00|13255.3|13254.1|13234|13232.8|13264.3|13263.1|13228|13226.8|3595
1607083200000|2020-12-04 12:00:00|13233.8|13232.6|13247|13245.8|13252.3|13251.1|13222.8|13221.6|2963
1607086800000|2020-12-04 13:00:00|13246.5|13245.3|13252.4|13251.2|13264.4|13263.2|13231.1|13229.9|3275
1607090400000|2020-12-04 14:00:00|13252.6|13251.4|13277.9|13276.7|13287.6|13286.4|13250.1|13248.9|5017
1607094000000|2020-12-04 15:00:00|13277.1|13275.9|13265.8|13264.6|13286.8|13285.6|13258.8|13257.6|4827
1607097600000|2020-12-04 16:00:00|13265.6|13264.4|13295.5|13293.5|13302.5|13300.5|13260.1|13258.9|5579
1607101200000|2020-12-04 17:00:00|13295.7|13293.7|13284.2|13282.2|13299.5|13297.5|13282.2|13280.2|1210
1607104800000|2020-12-04 18:00:00|13284.5|13282.5|13275.7|13273.7|13291.7|13289.7|13275.7|13273.7|677
1607108400000|2020-12-04 19:00:00|13275.5|13273.5|13281.2|13279.2|13285.5|13283.5|13275.5|13273.5|603
1607112000000|2020-12-04 20:00:00|13281.7|13279.7|13299.2|13297.2|13300.2|13298.2|13269.2|13267.2|1441
1607115600000|2020-12-04 21:00:00|13302.3|13297.3|13281.8|13276.8|13307.8|13302.8|13277|13272|12
1607295600000|2020-12-06 23:00:00|13325.9|13320.9|13305.4|13300.4|13329.1|13324.1|13293.9|13288.9|0
1607299200000|2020-12-07 00:00:00|13305|13300|13291.2|13287.2|13305.8|13300.8|13279|13275|373
1607302800000|2020-12-07 01:00:00|13291|13287|13278|13274|13303|13299|13269.2|13265.2|336
1607306400000|2020-12-07 02:00:00|13277.7|13273.7|13250.7|13246.7|13278.5|13274.5|13245|13241|194
1607310000000|2020-12-07 03:00:00|13250.5|13246.5|13236.5|13232.5|13254.5|13250.5|13235.7|13231.7|150
1607313600000|2020-12-07 04:00:00|13236.7|13232.7|13254.7|13250.7|13256|13252|13234.7|13230.7|240
1607317200000|2020-12-07 05:00:00|13254.5|13250.5|13251.7|13247.7|13263.7|13259.7|13250|13246|348
1607320800000|2020-12-07 06:00:00|13252|13248|13242.7|13238.7|13264|13260|13241.5|13237.5|386
1607324400000|2020-12-07 07:00:00|13241.7|13239.7|13253.5|13251.5|13253.5|13251.5|13221|13219|2458
1607328000000|2020-12-07 08:00:00|13253.1|13251.9|13192.8|13191.6|13289.8|13288.6|13161.5|13160.3|16728
1607331600000|2020-12-07 09:00:00|13192.5|13191.3|13236.5|13235.3|13245.5|13244.3|13185.5|13184.3|6656
1607335200000|2020-12-07 10:00:00|13236.3|13235.1|13235.3|13234.1|13258|13256.8|13231|13229.8|3982
1607338800000|2020-12-07 11:00:00|13235.5|13234.3|13270.5|13269.3|13285.5|13284.3|13233.5|13232.3|3723
1607342400000|2020-12-07 12:00:00|13271.3|13270.1|13247.5|13246.3|13273|13271.8|13242.5|13241.3|2821
1607346000000|2020-12-07 13:00:00|13247|13245.8|13249.6|13248.4|13253.8|13252.6|13233.1|13231.9|4068
1607349600000|2020-12-07 14:00:00|13248.8|13247.6|13263.8|13262.6|13265.3|13264.1|13230.1|13228.9|4768
1607353200000|2020-12-07 15:00:00|13264.3|13263.1|13265.6|13264.4|13270.1|13268.9|13242.4|13241.2|4369
1607356800000|2020-12-07 16:00:00|13265.4|13264.2|13281.5|13279.5|13294.5|13292.5|13254.6|13253.4|6766
1607360400000|2020-12-07 17:00:00|13281.3|13279.3|13274|13272|13287.5|13285.5|13274|13272|1260
1607364000000|2020-12-07 18:00:00|13274.3|13272.3|13258.3|13256.3|13276|13274|13244|13242|1807
1607367600000|2020-12-07 19:00:00|13258|13256|13262|13260|13267|13265|13250.8|13248.8|649
1607371200000|2020-12-07 20:00:00|13262.3|13260.3|13270.8|13268.8|13281.3|13279.3|13246.5|13244.5|1912
1607374800000|2020-12-07 21:00:00|13276.9|13271.9|13248.9|13243.9|13281.9|13276.9|13241.5|13236.5|12
1607378400000|2020-12-07 22:00:00|13249.7|13244.7|13254|13249|13256.6|13251.6|13246.4|13241.4|0
1607382000000|2020-12-07 23:00:00|13252.3|13247.3|13255.9|13250.9|13262.3|13257.3|13252.2|13247.2|0
1607385600000|2020-12-08 00:00:00|13255.1|13250.1|13268|13264|13269.8|13265.8|13239.5|13234.5|370
1607389200000|2020-12-08 01:00:00|13267.5|13263.5|13261.5|13257.5|13277.8|13273.8|13250.3|13246.3|194
1607392800000|2020-12-08 02:00:00|13262.5|13258.5|13267.5|13263.5|13269|13265|13256.3|13252.3|117
1607396400000|2020-12-08 03:00:00|13267.8|13263.8|13262.5|13258.5|13271|13267|13252.8|13248.8|49
1607400000000|2020-12-08 04:00:00|13262.8|13258.8|13270.5|13266.5|13273.3|13269.3|13262.8|13258.8|91
1607403600000|2020-12-08 05:00:00|13270.3|13266.3|13270.8|13266.8|13281.3|13277.3|13269|13265|351
1607407200000|2020-12-08 06:00:00|13269.8|13265.8|13262.8|13258.8|13291.3|13287.3|13258.3|13254.3|348
1607410800000|2020-12-08 07:00:00|13261.8|13259.8|13245|13243|13277|13275|13244.3|13242.3|2068
1607414400000|2020-12-08 08:00:00|13244.6|13243.4|13267.5|13266.3|13280.1|13278.9|13240.1|13238.9|7483
1607418000000|2020-12-08 09:00:00|13267.8|13266.6|13253.5|13252.3|13285|13283.8|13229|13227.8|5161
1607421600000|2020-12-08 10:00:00|13253.3|13252.1|13249.5|13248.3|13259|13257.8|13240|13238.8|2979
1607425200000|2020-12-08 11:00:00|13248.5|13247.3|13213.5|13212.3|13248.5|13247.3|13205.8|13204.6|4600
1607428800000|2020-12-08 12:00:00|13214|13212.8|13232.8|13231.6|13235.8|13234.6|13199|13197.8|3852
1607432400000|2020-12-08 13:00:00|13232.6|13231.4|13251.3|13250.1|13264.8|13263.6|13231.6|13230.4|7277
1607436000000|2020-12-08 14:00:00|13251.8|13250.6|13264.8|13263.6|13268.3|13267.1|13228.3|13227.1|5098
1607439600000|2020-12-08 15:00:00|13264.3|13263.1|13283|13281.8|13284.5|13283.3|13250.1|13248.9|5695
1607443200000|2020-12-08 16:00:00|13283.3|13282.1|13287.9|13285.9|13299.8|13298.6|13279.5|13277.9|7822
1607446800000|2020-12-08 17:00:00|13287.7|13285.7|13290.9|13288.9|13297.4|13295.4|13282.9|13280.9|1280
1607450400000|2020-12-08 18:00:00|13291.4|13289.4|13304.2|13302.2|13312.2|13310.2|13289.7|13287.7|1530
1607454000000|2020-12-08 19:00:00|13304.4|13302.4|13302.9|13300.9|13318.9|13316.9|13298.7|13296.7|1133
1607457600000|2020-12-08 20:00:00|13303.4|13301.4|13310.2|13308.2|13312.2|13310.2|13300.4|13298.4|1196
1607461200000|2020-12-08 21:00:00|13315.4|13310.4|13314.7|13309.7|13321.2|13316.2|13308|13303|11
1607464800000|2020-12-08 22:00:00|13314.8|13309.8|13323.9|13318.9|13327.4|13322.4|13314.8|13309.8|0
1607468400000|2020-12-08 23:00:00|13337.9|13332.9|13313.5|13308.5|13357.3|13352.3|13312.6|13307.6|0
1607472000000|2020-12-09 00:00:00|13313.9|13308.9|13340.4|13336.4|13348.9|13344.9|13311|13306|296
1607475600000|2020-12-09 01:00:00|13340.7|13336.7|13320.4|13316.4|13350.2|13346.2|13318.7|13314.7|334
1607479200000|2020-12-09 02:00:00|13320.7|13316.7|13337.7|13333.7|13338.9|13334.9|13320.7|13316.7|102
1607482800000|2020-12-09 03:00:00|13337.9|13333.9|13338.9|13334.9|13343.9|13339.9|13331.7|13327.7|143
1607486400000|2020-12-09 04:00:00|13339.2|13335.2|13348.9|13344.9|13348.9|13344.9|13337.9|13333.9|217
1607490000000|2020-12-09 05:00:00|13348.7|13344.7|13340.4|13336.4|13350.2|13346.2|13336.2|13332.2|178
1607493600000|2020-12-09 06:00:00|13340.2|13336.2|13347.4|13343.4|13351.2|13347.2|13339.7|13335.7|426
1607497200000|2020-12-09 07:00:00|13346.4|13344.4|13341.9|13339.9|13357.7|13355.7|13325.7|13323.7|3586
1607500800000|2020-12-09 08:00:00|13340.8|13339.6|13418.6|13417.4|13459.3|13458.1|13326.5|13325.3|19267
1607504400000|2020-12-09 09:00:00|13418.9|13417.7|13403.6|13402.4|13424.6|13423.4|13379.4|13378.2|7294
1607508000000|2020-12-09 10:00:00|13403.9|13402.7|13419.6|13418.4|13429.4|13428.2|13401.6|13400.4|4926
1607511600000|2020-12-09 11:00:00|13419.9|13418.7|13387.6|13386.4|13422.4|13421.2|13385.1|13383.9|3276
1607515200000|2020-12-09 12:00:00|13388.6|13387.4|13395.8|13394.6|13400.6|13399.4|13371.4|13370.2|3034
1607518800000|2020-12-09 13:00:00|13395.3|13394.1|13397|13395.8|13416.5|13415.3|13390.3|13389.1|2861
1607522400000|2020-12-09 14:00:00|13396.8|13395.6|13386.8|13385.6|13397.5|13396.3|13379|13377.8|4222
1607526000000|2020-12-09 15:00:00|13386.5|13385.3|13358.1|13356.9|13399.4|13398.2|13355.6|13354.4|5553
1607529600000|2020-12-09 16:00:00|13358.4|13357.2|13365|13363|13366.5|13365.2|13329.1|13327.9|7958
1607533200000|2020-12-09 17:00:00|13365.5|13363.5|13344.8|13342.8|13368|13366|13323.5|13321.5|2580
1607536800000|2020-12-09 18:00:00|13344.5|13342.5|13283.5|13281.5|13347.8|13345.8|13283.5|13281.5|3868
1607540400000|2020-12-09 19:00:00|13283.3|13281.3|13317|13315|13335.8|13333.8|13283.3|13281.3|2779
1607544000000|2020-12-09 20:00:00|13316.3|13314.3|13335|13333|13356.3|13354.3|13292.5|13290.5|2117
1607547600000|2020-12-09 21:00:00|13339.7|13334.7|13345|13340|13346.9|13341.9|13326|13321|19
1607551200000|2020-12-09 22:00:00|13344.9|13339.9|13335.6|13330.6|13345.8|13340.8|13333|13328|0
1607554800000|2020-12-09 23:00:00|13338|13333|13349.9|13344.9|13358.4|13353.4|13334|13329|0
1607558400000|2020-12-10 00:00:00|13350.7|13345.7|13337.8|13333.8|13352.4|13347.4|13325.5|13321.5|285
1607562000000|2020-12-10 01:00:00|13336.3|13332.3|13333.3|13329.3|13346.8|13342.8|13324.8|13320.8|158
1607565600000|2020-12-10 02:00:00|13334.8|13330.8|13340.3|13336.3|13344|13340|13332.3|13328.3|124
1607569200000|2020-12-10 03:00:00|13340.5|13336.5|13329.5|13325.5|13344.5|13340.5|13320.8|13316.8|107
1607572800000|2020-12-10 04:00:00|13329.3|13325.3|13343.5|13339.5|13349.5|13345.5|13329|13325|208
1607576400000|2020-12-10 05:00:00|13343.8|13339.8|13332.8|13328.8|13345|13341|13328|13324|308
1607580000000|2020-12-10 06:00:00|13332|13328|13305.5|13301.5|13332|13328|13297.5|13293.5|421
1607583600000|2020-12-10 07:00:00|13304.5|13302.5|13337.3|13335.3|13337.8|13335.8|13296|13294|1952
1607587200000|2020-12-10 08:00:00|13336.9|13335.7|13337.6|13336.4|13365.6|13364.4|13332.1|13330.9|10339
1607590800000|2020-12-10 09:00:00|13337.9|13336.7|13349.3|13348.1|13367.3|13366.1|13335.4|13334.2|3952
1607594400000|2020-12-10 10:00:00|13349.6|13348.4|13347.8|13346.6|13363.6|13362.4|13339.6|13338.4|1343
1607598000000|2020-12-10 11:00:00|13358.6|13357.4|13357.3|13356.1|13361.8|13360.6|13329.3|13328.1|3414
1607601600000|2020-12-10 12:00:00|13356.8|13355.6|13326.6|13325.4|13365.4|13364.2|13311.6|13310.4|5624
1607605200000|2020-12-10 13:00:00|13326.4|13325.2|13234.9|13233.7|13334.6|13333.4|13211.4|13210.2|9300
1607608800000|2020-12-10 14:00:00|13234.6|13233.4|13281.6|13280.4|13290.4|13289.2|13211.4|13210.2|9750
1607612400000|2020-12-10 15:00:00|13281.1|13279.9|13307.1|13305.9|13318.4|13317.2|13280.9|13279.7|7410
1607616000000|2020-12-10 16:00:00|13306.9|13305.7|13269.5|13267.5|13328.9|13327.7|13264.8|13262.8|7117
1607619600000|2020-12-10 17:00:00|13269.3|13267.3|13283|13281|13296.5|13294.5|13266.5|13264.5|2133
1607623200000|2020-12-10 18:00:00|13283.3|13281.3|13281.5|13279.5|13295.8|13293.8|13275.8|13273.8|1323
1607626800000|2020-12-10 19:00:00|13281.8|13279.8|13278.3|13276.3|13290.3|13288.3|13264.8|13262.8|966
1607630400000|2020-12-10 20:00:00|13278|13276|13286.5|13284.5|13310.5|13308.5|13277.3|13275.3|1401
1607634000000|2020-12-10 21:00:00|13286.4|13281.4|13289|13284|13294.2|13289.2|13276.4|13271.4|20
1607637600000|2020-12-10 22:00:00|13288.4|13283.4|13303.8|13298.8|13303.8|13298.8|13286.7|13281.7|0
1607641200000|2020-12-10 23:00:00|13299.4|13294.4|13307.3|13302.3|13314.1|13309.1|13288.6|13283.6|0
1607644800000|2020-12-11 00:00:00|13306.9|13301.9|13290.3|13286.3|13316.5|13312.5|13282|13278|347
1607648400000|2020-12-11 01:00:00|13290|13286|13303.3|13299.3|13309.5|13305.5|13284.3|13280.3|265
1607652000000|2020-12-11 02:00:00|13303.5|13299.5|13273.3|13269.3|13306.8|13302.8|13271.8|13267.8|125
1607655600000|2020-12-11 03:00:00|13273|13269|13277.3|13273.3|13278|13274|13260.5|13256.5|239
1607659200000|2020-12-11 04:00:00|13276.3|13272.3|13281.5|13277.5|13283.8|13279.8|13275.5|13271.5|212
1607662800000|2020-12-11 05:00:00|13280.5|13276.5|13277.3|13273.3|13287.8|13283.8|13272.8|13268.8|197
1607666400000|2020-12-11 06:00:00|13277|13273|13271.8|13267.8|13281|13277|13256.3|13252.3|497
1607670000000|2020-12-11 07:00:00|13270.8|13268.8|13271|13269|13283.3|13281.3|13259.5|13257.5|1414
1607673600000|2020-12-11 08:00:00|13270.6|13269.4|13153.4|13152.2|13270.6|13269.4|13137.4|13136.2|15153
1607677200000|2020-12-11 09:00:00|13153.6|13152.4|13157.6|13156.4|13191.6|13190.4|13147.9|13146.7|6943
1607680800000|2020-12-11 10:00:00|13157.4|13156.2|13071.1|13069.9|13168.4|13167.2|13063.9|13062.7|9295
1607684400000|2020-12-11 11:00:00|13071.6|13070.4|13045.1|13043.9|13076.4|13075.2|13006.9|13005.7|12003
1607688000000|2020-12-11 12:00:00|13045.6|13044.4|13090|13088.8|13099.8|13098.6|13035.1|13033.9|6745
1607691600000|2020-12-11 13:00:00|13089.5|13088.3|13128|13126.8|13128.5|13127.3|13089.5|13088.3|5548
1607695200000|2020-12-11 14:00:00|13127.8|13126.6|13139.8|13138.6|13148|13146.8|13120.8|13119.6|6216
1607698800000|2020-12-11 15:00:00|13138.8|13137.6|13126.7|13125.5|13163.7|13162.5|13116|13114.8|6538
1607702400000|2020-12-11 16:00:00|13128.2|13127|13115.6|13113.6|13143.5|13142.3|13103.4|13101.4|8621
1607706000000|2020-12-11 17:00:00|13116.6|13114.6|13102.4|13100.4|13121.6|13119.6|13069.4|13067.4|2863
1607709600000|2020-12-11 18:00:00|13102.1|13100.1|13134.1|13132.1|13140.9|13138.9|13095.4|13093.4|1368
1607713200000|2020-12-11 19:00:00|13134.4|13132.4|13127.9|13125.9|13142.1|13140.1|13126.4|13124.4|1405
1607716800000|2020-12-11 20:00:00|13128.1|13126.1|13148.6|13146.6|13148.6|13146.6|13119.4|13117.4|1623
1607720400000|2020-12-11 21:00:00|13153.3|13148.3|13140.6|13135.6|13154.6|13149.6|13133.6|13128.6|21
1607900400000|2020-12-13 23:00:00|13209.2|13204.2|13166.6|13161.6|13218.1|13213.1|13154.5|13149.5|0
1607904000000|2020-12-14 00:00:00|13169|13164|13209.9|13205.9|13215.1|13211.1|13164.4|13159.4|483
1607907600000|2020-12-14 01:00:00|13210.1|13206.1|13203.1|13199.1|13215.9|13211.9|13198.4|13194.4|280
1607911200000|2020-12-14 02:00:00|13203.4|13199.4|13185.1|13181.1|13204.9|13200.9|13181.6|13177.6|197
1607914800000|2020-12-14 03:00:00|13185.4|13181.4|13181.9|13177.9|13192.4|13188.4|13181.1|13177.1|76
1607918400000|2020-12-14 04:00:00|13182.1|13178.1|13174.4|13170.4|13187.1|13183.1|13170.1|13166.1|156
1607922000000|2020-12-14 05:00:00|13174.6|13170.6|13169.1|13165.1|13176.4|13172.4|13149.6|13145.6|250
1607925600000|2020-12-14 06:00:00|13169.9|13165.9|13183.9|13179.9|13204.9|13200.9|13160.6|13156.6|552
1607929200000|2020-12-14 07:00:00|13182.9|13180.9|13217.4|13215.4|13260.6|13258.6|13160.9|13158.9|5215
1607932800000|2020-12-14 08:00:00|13217|13215.8|13225.7|13224.5|13253.5|13252.3|13200.7|13199.5|11743
1607936400000|2020-12-14 09:00:00|13225.5|13224.3|13237.7|13236.5|13240.7|13239.5|13191.5|13190.3|5755
1607940000000|2020-12-14 10:00:00|13238|13236.8|13257.5|13256.3|13262|13260.8|13234.7|13233.5|4549
1607943600000|2020-12-14 11:00:00|13257.7|13256.5|13283.2|13282|13295.5|13294.3|13257|13255.8|5804
1607947200000|2020-12-14 12:00:00|13283|13281.8|13281.7|13280.5|13290.7|13289.5|13273.2|13272|3579
1607950800000|2020-12-14 13:00:00|13282|13280.8|13262.2|13261|13284.7|13283.5|13257.7|13256.5|3448
1607954400000|2020-12-14 14:00:00|13262|13260.8|13234.5|13233.3|13268|13266.8|13230.7|13229.5|6638
1607958000000|2020-12-14 15:00:00|13234.2|13233|13254.5|13253.3|13292|13290.8|13231.7|13230.5|9428
1607961600000|2020-12-14 16:00:00|13254.3|13253.1|13236.4|13234.4|13260.5|13259.3|13222.9|13220.9|7721
1607965200000|2020-12-14 17:00:00|13236.9|13234.9|13223.4|13221.4|13244.9|13242.9|13216.4|13214.4|2061
1607968800000|2020-12-14 18:00:00|13223.2|13221.2|13223.9|13221.9|13228.2|13226.2|13213.4|13211.4|1240
1607972400000|2020-12-14 19:00:00|13223.7|13221.7|13221.7|13219.7|13227.4|13225.4|13204.4|13202.4|2260
1607976000000|2020-12-14 20:00:00|13221.4|13219.4|13192.2|13190.2|13224.7|13222.7|13191.4|13189.4|2199
1607979600000|2020-12-14 21:00:00|13193.2|13191.2|13209.6|13204.6|13216.5|13211.5|13192.5|13187.5|18
1607983200000|2020-12-14 22:00:00|13210.5|13205.5|13208.6|13203.6|13210.5|13205.5|13204.3|13199.3|0
1607986800000|2020-12-14 23:00:00|13217.2|13212.2|13227.2|13222.2|13239.1|13234.1|13209|13204|0
1607990400000|2020-12-15 00:00:00|13227.1|13222.1|13220.4|13216.4|13233.7|13228.7|13201.2|13197.2|245
1607994000000|2020-12-15 01:00:00|13218.4|13214.4|13208.7|13204.7|13223.2|13219.2|13192.7|13188.7|142
1607997600000|2020-12-15 02:00:00|13207.7|13203.7|13209.4|13205.4|13211.4|13207.4|13190.4|13186.4|101
1608001200000|2020-12-15 03:00:00|13209.2|13205.2|13206.9|13202.9|13217.7|13213.7|13196.2|13192.2|415
1608004800000|2020-12-15 04:00:00|13206.7|13202.7|13195.4|13191.4|13212.2|13208.2|13195.4|13191.4|280
1608008400000|2020-12-15 05:00:00|13195.2|13191.2|13217.7|13213.7|13223.2|13219.2|13185.9|13181.9|386
1608012000000|2020-12-15 06:00:00|13218.2|13214.2|13218.4|13214.4|13229.9|13225.9|13209.9|13205.9|564
1608015600000|2020-12-15 07:00:00|13217.4|13215.4|13227.9|13225.9|13235.4|13233.4|13210.4|13208.4|2100
1608019200000|2020-12-15 08:00:00|13227.5|13226.3|13308.2|13307|13312.5|13311.3|13197.8|13196.6|16983
1608022800000|2020-12-15 09:00:00|13308.5|13307.3|13325.5|13324.3|13341|13339.8|13293.7|13292.5|8844
1608026400000|2020-12-15 10:00:00|13325.2|13324|13317.2|13316|13327.7|13326.5|13303|13301.8|9402
1608030000000|2020-12-15 11:00:00|13317.5|13316.3|13310.2|13309|13327|13325.8|13303.7|13302.5|5742
1608033600000|2020-12-15 12:00:00|13310.5|13309.3|13319.8|13318.6|13323.7|13322.5|13310.5|13309.3|6594
1608037200000|2020-12-15 13:00:00|13319.6|13318.4|13349.1|13347.9|13355.1|13353.9|13317.3|13316.1|6003
1608040800000|2020-12-15 14:00:00|13348.8|13347.6|13336.8|13335.6|13362.6|13361.4|13325.6|13324.4|6267
1608044400000|2020-12-15 15:00:00|13336.6|13335.4|13345.3|13344.1|13351.3|13350.1|13324.6|13323.4|6309
1608048000000|2020-12-15 16:00:00|13344.3|13343.1|13372.7|13370.7|13384.2|13382.2|13331.3|13330.1|11462
1608051600000|2020-12-15 17:00:00|13373|13371|13399.7|13397.7|13401.5|13399.5|13371.2|13369.2|2301
1608055200000|2020-12-15 18:00:00|13400|13398|13410|13408|13412.2|13410.2|13396.7|13394.7|1877
1608058800000|2020-12-15 19:00:00|13410.2|13408.2|13417.7|13415.7|13418.5|13416.5|13398.7|13396.7|1166
1608062400000|2020-12-15 20:00:00|13417.5|13415.5|13424.7|13422.7|13432.2|13430.2|13415.5|13413.5|2156
1608066000000|2020-12-15 21:00:00|13429.5|13424.5|13421.8|13416.8|13438.8|13433.8|13417.5|13412.5|37
1608069600000|2020-12-15 22:00:00|13421.7|13416.7|13428.6|13423.6|13428.7|13423.7|13420.4|13415.4|0
1608073200000|2020-12-15 23:00:00|13428.2|13423.2|13424.7|13419.7|13431|13426|13413.6|13408.6|0
1608076800000|2020-12-16 00:00:00|13423.9|13418.9|13395.5|13391.5|13431.7|13427.7|13387.5|13383.5|394
1608080400000|2020-12-16 01:00:00|13395.7|13391.7|13391.2|13387.2|13396|13392|13385|13381|167
1608084000000|2020-12-16 02:00:00|13391.7|13387.7|13411.7|13407.7|13412.5|13408.5|13391.2|13387.2|82
1608087600000|2020-12-16 03:00:00|13412|13408|13401.5|13397.5|13416.2|13412.2|13400.5|13396.5|101
1608091200000|2020-12-16 04:00:00|13401|13397|13402|13398|13403.5|13399.5|13389.7|13385.7|61
1608094800000|2020-12-16 05:00:00|13403.5|13399.5|13408.2|13404.2|13410.7|13406.7|13391.5|13387.5|193
1608098400000|2020-12-16 06:00:00|13407.7|13403.7|13411.5|13407.5|13419.7|13415.7|13400|13396|283
1608102000000|2020-12-16 07:00:00|13410.5|13408.5|13428.5|13426.5|13439.5|13437.5|13403|13401|2087
1608105600000|2020-12-16 08:00:00|13428.1|13426.9|13559.1|13557.9|13569.1|13567.9|13416.3|13415.1|22298
1608109200000|2020-12-16 09:00:00|13559.4|13558.2|13577.4|13576.2|13597.9|13596.7|13547.1|13545.9|11561
1608112800000|2020-12-16 10:00:00|13577.6|13576.4|13585.1|13583.9|13592.1|13590.9|13562.1|13560.9|8015
1608116400000|2020-12-16 11:00:00|13584.9|13583.7|13572.6|13571.4|13589.4|13588.2|13564.9|13563.7|5516
1608120000000|2020-12-16 12:00:00|13572.1|13570.9|13558.7|13557.5|13574.9|13573.7|13550.1|13548.9|5678
1608123600000|2020-12-16 13:00:00|13558.9|13557.7|13540.2|13539|13587.7|13586.5|13535.4|13534.2|5690
1608127200000|2020-12-16 14:00:00|13540.4|13539.2|13521.4|13520.2|13544.7|13543.5|13498.9|13497.7|6887
1608130800000|2020-12-16 15:00:00|13522.7|13521.5|13546|13544.8|13548.5|13547.3|13503.5|13502.3|6573
1608134400000|2020-12-16 16:00:00|13546.3|13545.1|13568.4|13566.4|13572.4|13570.4|13541.5|13540.3|7586
1608138000000|2020-12-16 17:00:00|13568.7|13566.7|13568.4|13566.4|13574.2|13572.2|13555.4|13553.4|2526
1608141600000|2020-12-16 18:00:00|13568.7|13566.7|13568.7|13566.7|13570.2|13568.2|13557.2|13555.2|1072
1608145200000|2020-12-16 19:00:00|13570.2|13568.2|13579.4|13577.4|13584.9|13582.9|13546.4|13544.4|1964
1608148800000|2020-12-16 20:00:00|13579.2|13577.2|13585.7|13583.7|13596.2|13594.2|13566.7|13564.7|1525
1608152400000|2020-12-16 21:00:00|13585.9|13580.9|13585.8|13580.8|13594.3|13589.3|13579.9|13574.9|6
1608156000000|2020-12-16 22:00:00|13585.6|13580.6|13577|13572|13586.7|13581.7|13571.8|13566.8|0
1608159600000|2020-12-16 23:00:00|13581.6|13576.6|13586.3|13581.3|13592.9|13587.9|13575.3|13570.3|0
1608163200000|2020-12-17 00:00:00|13586.4|13581.4|13570.9|13566.9|13586.4|13581.4|13557.9|13553.9|205
1608166800000|2020-12-17 01:00:00|13570.4|13566.4|13568.4|13564.4|13580.2|13576.2|13565.7|13561.7|90
1608170400000|2020-12-17 02:00:00|13568.2|13564.2|13592.4|13588.4|13594.7|13590.7|13566.2|13562.2|197
1608174000000|2020-12-17 03:00:00|13590.4|13586.4|13591.7|13587.7|13597.2|13593.2|13587.9|13583.9|105
1608177600000|2020-12-17 04:00:00|13592.7|13588.7|13613.9|13609.9|13614.7|13610.7|13592.7|13588.7|209
1608181200000|2020-12-17 05:00:00|13613.7|13609.7|13622.2|13618.2|13632.2|13628.2|13610.7|13606.7|347
1608184800000|2020-12-17 06:00:00|13621.9|13617.9|13607.7|13603.7|13622.4|13618.4|13602.7|13598.7|237
1608188400000|2020-12-17 07:00:00|13606.7|13604.7|13688.7|13686.7|13700.2|13698.2|13597.7|13595.7|3896
1608192000000|2020-12-17 08:00:00|13688.3|13687.1|13681|13679.8|13737.3|13736.1|13666.3|13665.1|12233
1608195600000|2020-12-17 09:00:00|13680.7|13679.5|13665.5|13664.3|13711.2|13710|13663|13661.8|4606
1608199200000|2020-12-17 10:00:00|13666|13664.8|13671.7|13670.5|13683.5|13682.3|13650|13648.8|4880
1608202800000|2020-12-17 11:00:00|13671.5|13670.3|13668.5|13667.3|13683.2|13682|13659|13657.8|4310
1608206400000|2020-12-17 12:00:00|13668.2|13667|13666.7|13665.5|13683.5|13682.3|13660|13658.8|2123
1608210000000|2020-12-17 13:00:00|13666.5|13665.3|13660.2|13659|13679.5|13678.3|13654.7|13653.5|2149
1608213600000|2020-12-17 14:00:00|13660|13658.8|13689.5|13688.3|13701.5|13700.3|13654.7|13653.5|4595
1608217200000|2020-12-17 15:00:00|13689.7|13688.5|13687.4|13686.2|13702.2|13701|13677.2|13676|4197
1608220800000|2020-12-17 16:00:00|13687.7|13686.5|13682.8|13680.8|13705.2|13704|13665.1|13663.1|4221
1608224400000|2020-12-17 17:00:00|13683.1|13681.1|13688.1|13686.1|13688.8|13686.8|13665.3|13663.3|1888
1608228000000|2020-12-17 18:00:00|13688.3|13686.3|13692.3|13690.3|13695.1|13693.1|13681.6|13679.6|719
1608231600000|2020-12-17 19:00:00|13692.1|13690.1|13689.6|13687.6|13695.1|13693.1|13682.3|13680.3|375
1608235200000|2020-12-17 20:00:00|13689.8|13687.8|13683.8|13681.8|13692.8|13690.8|13665.3|13663.3|1709
1608238800000|2020-12-17 21:00:00|13686.1|13681.1|13688.8|13683.8|13692.7|13687.7|13677.6|13672.6|509
1608242400000|2020-12-17 22:00:00|13688.7|13683.7|13688.3|13683.3|13692|13687|13685.7|13680.7|0
1608246000000|2020-12-17 23:00:00|13683.2|13678.2|13686.5|13681.5|13689.7|13684.7|13679.4|13674.4|0
1608249600000|2020-12-18 00:00:00|13686.4|13681.4|13660.3|13656.3|13696.6|13692.6|13656.6|13652.6|128
1608253200000|2020-12-18 01:00:00|13661.1|13657.1|13658.1|13654.1|13671.3|13667.3|13649.8|13645.8|152
1608256800000|2020-12-18 02:00:00|13658.3|13654.3|13639.1|13635.1|13658.3|13654.3|13635.6|13631.6|115
1608260400000|2020-12-18 03:00:00|13639.3|13635.3|13640.8|13636.8|13649.1|13645.1|13638.6|13634.6|77
1608264000000|2020-12-18 04:00:00|13641.3|13637.3|13638.3|13634.3|13644.8|13640.8|13638.3|13634.3|55
1608267600000|2020-12-18 05:00:00|13638.1|13634.1|13644.8|13640.8|13652.6|13648.6|13617.1|13613.1|367
1608271200000|2020-12-18 06:00:00|13644.6|13640.6|13654.3|13650.3|13661.6|13657.6|13641.8|13637.8|269
1608274800000|2020-12-18 07:00:00|13653.3|13651.3|13646.6|13644.6|13660.6|13658.6|13626.1|13624.1|2172
1608278400000|2020-12-18 08:00:00|13646.2|13645|13703.7|13702.5|13721.1|13719.9|13622.9|13621.7|9446
1608282000000|2020-12-18 09:00:00|13703.4|13702.2|13699.7|13698.5|13775.9|13774.7|13690.4|13689.2|7212
1608285600000|2020-12-18 10:00:00|13699.9|13698.7|13694.7|13693.5|13714.4|13713.2|13664.2|13663|6382
1608289200000|2020-12-18 11:00:00|13694.2|13693|13679.9|13678.7|13696.2|13695|13672.7|13671.5|3725
1608292800000|2020-12-18 12:00:00|13680.2|13679|13686.7|13685.5|13729.2|13728|13679.9|13678.7|7005
1608296400000|2020-12-18 13:00:00|13686.4|13685.2|13704.9|13703.7|13715.7|13714.5|13684.9|13683.7|2614
1608300000000|2020-12-18 14:00:00|13704.7|13703.5|13680.9|13679.7|13720.9|13719.7|13672.4|13671.2|4302
1608303600000|2020-12-18 15:00:00|13681.2|13680|13658.7|13657.5|13682.7|13681.5|13640.7|13639.5|4694
1608307200000|2020-12-18 16:00:00|13659|13657.8|13640.4|13638.4|13666|13664.8|13610.4|13608.4|7008
1608310800000|2020-12-18 17:00:00|13640.1|13638.1|13653.9|13651.9|13669.1|13667.1|13637.6|13635.6|1318
1608314400000|2020-12-18 18:00:00|13654.1|13652.1|13632.6|13630.6|13656.6|13654.6|13629.9|13627.9|928
1608318000000|2020-12-18 19:00:00|13632.4|13630.4|13629.4|13627.4|13633.9|13631.9|13619.6|13617.6|1342
1608321600000|2020-12-18 20:00:00|13629.6|13627.6|13652.4|13650.4|13662.4|13660.4|13601.1|13599.1|2482
1608325200000|2020-12-18 21:00:00|13632.2|13627.2|13674.4|13669.4|13687.5|13682.5|13632.1|13627.1|36
1608505200000|2020-12-20 23:00:00|13668.3|13663.3|13619.8|13614.8|13668.3|13663.3|13597.9|13592.9|0
1608508800000|2020-12-21 00:00:00|13618.9|13613.9|13457.6|13453.6|13634.8|13629.8|13453.6|13449.6|551
1608512400000|2020-12-21 01:00:00|13463.1|13459.1|13450.1|13446.1|13487.6|13483.6|13438.1|13434.1|576
1608516000000|2020-12-21 02:00:00|13450.6|13446.6|13454.1|13450.1|13475.6|13471.6|13447.1|13443.1|229
1608519600000|2020-12-21 03:00:00|13453.1|13449.1|13447.6|13443.6|13456.6|13452.6|13436.6|13432.6|114
1608523200000|2020-12-21 04:00:00|13447.1|13443.1|13470.6|13466.6|13476.6|13472.6|13445.6|13441.6|121
1608526800000|2020-12-21 05:00:00|13470.1|13466.1|13515.1|13511.1|13522.1|13518.1|13467.6|13463.6|321
1608530400000|2020-12-21 06:00:00|13516.6|13512.6|13460.1|13456.1|13521.1|13517.1|13455.6|13451.6|685
1608534000000|2020-12-21 07:00:00|13459.1|13457.1|13430.1|13428.1|13468.6|13466.6|13372.1|13370.1|4287
1608537600000|2020-12-21 08:00:00|13429.7|13428.5|13338.1|13336.9|13429.7|13428.5|13310.6|13309.4|11620
1608541200000|2020-12-21 09:00:00|13337.6|13336.4|13258.6|13257.4|13346.1|13344.9|13252.6|13251.4|5981
1608544800000|2020-12-21 10:00:00|13258.1|13256.9|13112.6|13111.4|13258.1|13256.9|13045.6|13044.4|13295
1608548400000|2020-12-21 11:00:00|13112.1|13110.9|13216.6|13215.4|13250.1|13248.9|13103.6|13102.4|6911
1608552000000|2020-12-21 12:00:00|13217.1|13215.9|13232.6|13231.4|13266.6|13265.4|13214.1|13212.9|3302
1608555600000|2020-12-21 13:00:00|13232.1|13230.9|13214.1|13212.9|13236.1|13234.9|13171.6|13170.4|3498
1608559200000|2020-12-21 14:00:00|13214.6|13213.4|13200.6|13199.4|13265.6|13264.4|13197.1|13195.9|4357
1608562800000|2020-12-21 15:00:00|13202.1|13200.9|13234.1|13232.9|13253.1|13251.9|13142.1|13140.9|6091
1608566400000|2020-12-21 16:00:00|13235.6|13234.4|13282.5|13280.5|13298.5|13296.5|13230.1|13228.9|6167
1608570000000|2020-12-21 17:00:00|13283.5|13281.5|13338|13336|13342.5|13340.5|13279.5|13277.5|1814
1608573600000|2020-12-21 18:00:00|13339|13337|13362|13360|13371|13369|13333|13331|1215
1608577200000|2020-12-21 19:00:00|13362.5|13360.5|13378.5|13376.5|13393.5|13391.5|13351.5|13349.5|1129
1608580800000|2020-12-21 20:00:00|13379|13377|13374.8|13372.8|13385.5|13383.5|13340|13338|1352
1608584400000|2020-12-21 21:00:00|13380.4|13375.4|13371.1|13366.1|13384|13379|13359|13354|16
1608588000000|2020-12-21 22:00:00|13371.2|13366.2|13374.5|13369.5|13375.5|13370.5|13367.4|13362.4|0
1608591600000|2020-12-21 23:00:00|13373.9|13368.9|13363|13358|13385.6|13380.6|13357.8|13352.8|0
1608595200000|2020-12-22 00:00:00|13363.8|13358.8|13308.3|13304.3|13408.8|13404.8|13299.8|13295.8|242
1608598800000|2020-12-22 01:00:00|13307.8|13303.8|13324.3|13320.3|13358.3|13354.3|13305.3|13301.3|109
1608602400000|2020-12-22 02:00:00|13324.8|13320.8|13348.3|13344.3|13367.3|13363.3|13317.8|13313.8|127
1608606000000|2020-12-22 03:00:00|13348.8|13344.8|13320.3|13316.3|13349.3|13345.3|13306.8|13302.8|152
1608609600000|2020-12-22 04:00:00|13320.8|13316.8|13290.8|13286.8|13326.3|13322.3|13276.8|13272.8|232
1608613200000|2020-12-22 05:00:00|13287.8|13283.8|13266.3|13262.3|13308.8|13304.8|13252.8|13248.8|272
1608616800000|2020-12-22 06:00:00|13268.3|13264.3|13251.8|13247.8|13270.8|13266.8|13238.8|13234.8|323
1608620400000|2020-12-22 07:00:00|13250.8|13248.8|13329.8|13327.8|13356.8|13354.8|13234.8|13232.8|3553
1608624000000|2020-12-22 08:00:00|13329.4|13328.2|13421|13419.8|13443|13441.8|13296.9|13295.7|8336
1608627600000|2020-12-22 09:00:00|13421.5|13420.3|13365.5|13364.3|13441|13439.8|13360|13358.8|4026
1608631200000|2020-12-22 10:00:00|13366.5|13365.3|13372.5|13371.3|13387|13385.8|13340.5|13339.3|3205
1608634800000|2020-12-22 11:00:00|13373|13371.8|13386.5|13385.3|13409.5|13408.3|13357.5|13356.3|2068
1608638400000|2020-12-22 12:00:00|13386|13384.8|13383.7|13382.5|13400|13398.8|13378|13376.8|1089
1608642000000|2020-12-22 13:00:00|13384.2|13383|13388.2|13387|13403.2|13402|13383.7|13382.5|1606
1608645600000|2020-12-22 14:00:00|13388.7|13387.5|13367.7|13366.5|13398.2|13397|13353.2|13352|2435
1608649200000|2020-12-22 15:00:00|13368.2|13367|13407.2|13406|13412.2|13411|13350.2|13349|3208
1608652800000|2020-12-22 16:00:00|13407.7|13406.5|13397.2|13395.2|13428.3|13427.1|13380.2|13378.2|4938
1608656400000|2020-12-22 17:00:00|13396.7|13394.7|13414.7|13412.7|13415.2|13413.2|13393.7|13391.7|710
1608660000000|2020-12-22 18:00:00|13415.2|13413.2|13424.2|13422.2|13429.7|13427.7|13410.7|13408.7|499
1608663600000|2020-12-22 19:00:00|13425.7|13423.7|13418.7|13416.7|13428.7|13426.7|13405.2|13403.2|450
1608667200000|2020-12-22 20:00:00|13418.2|13416.2|13415.7|13413.7|13429.2|13427.2|13396.7|13394.7|942
1608670800000|2020-12-22 21:00:00|13421.5|13416.5|13411.3|13406.3|13421.8|13416.8|13403.8|13398.8|4
1608674400000|2020-12-22 22:00:00|13411.4|13406.4|13412|13407|13412.7|13407.7|13410.9|13405.9|0
1608678000000|2020-12-22 23:00:00|13409.8|13404.8|13431.7|13426.7|13433.7|13428.7|13408.6|13403.6|0
1608681600000|2020-12-23 00:00:00|13432.6|13427.6|13362.2|13358.2|13450.2|13446.2|13343.2|13339.2|285
1608685200000|2020-12-23 01:00:00|13363.2|13359.2|13366.2|13362.2|13382.2|13378.2|13338.7|13334.7|181
1608688800000|2020-12-23 02:00:00|13365.7|13361.7|13345.7|13341.7|13371.2|13367.2|13335.2|13331.2|146
1608692400000|2020-12-23 03:00:00|13345.2|13341.2|13378.7|13374.7|13385.2|13381.2|13341.7|13337.7|125
1608696000000|2020-12-23 04:00:00|13378.2|13374.2|13383.7|13379.7|13403.2|13399.2|13377.2|13373.2|82
1608699600000|2020-12-23 05:00:00|13383.2|13379.2|13386.7|13382.7|13391.7|13387.7|13373.2|13369.2|78
1608703200000|2020-12-23 06:00:00|13385.2|13381.2|13421.7|13417.7|13422.2|13418.2|13383.7|13379.7|221
1608706800000|2020-12-23 07:00:00|13420.7|13418.7|13467.7|13465.7|13488.2|13486.2|13410.7|13408.7|1833
1608710400000|2020-12-23 08:00:00|13467.3|13466.1|13493.3|13492.1|13515.8|13514.6|13444.3|13443.1|4690
1608714000000|2020-12-23 09:00:00|13492.8|13491.6|13495.3|13494.1|13510.3|13509.1|13470.8|13469.6|2332
1608717600000|2020-12-23 10:00:00|13495.8|13494.6|13526.3|13525.1|13535.3|13534.1|13495.3|13494.1|2094
1608721200000|2020-12-23 11:00:00|13525.8|13524.6|13500.3|13499.1|13528.3|13527.1|13480.8|13479.6|1719
1608724800000|2020-12-23 12:00:00|13498.3|13497.1|13505.8|13504.6|13505.8|13504.6|13481.3|13480.1|855
1608728400000|2020-12-23 13:00:00|13505.3|13504.1|13543.6|13542.4|13544.6|13543.4|13500.1|13498.9|1670
1608732000000|2020-12-23 14:00:00|13544.1|13542.9|13579.1|13577.9|13590.1|13588.9|13535.1|13533.9|4230
1608735600000|2020-12-23 15:00:00|13576.6|13575.4|13567.1|13565.9|13597.1|13595.9|13536.1|13534.9|3435
1608739200000|2020-12-23 16:00:00|13566.6|13565.4|13600.5|13598.5|13607.6|13606.4|13565.6|13564.4|3963
1608742800000|2020-12-23 17:00:00|13599.5|13597.5|13595.5|13593.5|13604|13602|13583.5|13581.5|786
1608746400000|2020-12-23 18:00:00|13595|13593|13616.5|13614.5|13625|13623|13594.5|13592.5|551
1608750000000|2020-12-23 19:00:00|13617|13615|13597.5|13595.5|13619.5|13617.5|13597.5|13595.5|352
1608753600000|2020-12-23 20:00:00|13596.5|13594.5|13599.5|13597.5|13621|13619|13588|13586|1026
1608757200000|2020-12-23 21:00:00|13601.8|13596.8|13620.6|13615.6|13622.7|13617.7|13583.2|13578.2|5
1608760800000|2020-12-23 22:00:00|13620|13615|13614.3|13609.3|13620|13615|13611.5|13606.5|0
1608764400000|2020-12-23 23:00:00|13614.8|13609.8|13612.2|13607.2|13622.7|13617.7|13598.3|13593.3|0
1608768000000|2020-12-24 00:00:00|13611.4|13606.4|13606.2|13601.2|13620.3|13615.3|13600.2|13595.2|0
1608771600000|2020-12-24 01:00:00|13607.1|13602.1|13637.7|13632.7|13643.3|13638.3|13596.8|13591.8|0
1608775200000|2020-12-24 02:00:00|13637.6|13632.6|13635.3|13630.3|13646.8|13641.8|13632.8|13627.8|0
1608778800000|2020-12-24 03:00:00|13635.4|13630.4|13631.3|13626.3|13639.6|13634.6|13625.4|13620.4|0
1608782400000|2020-12-24 04:00:00|13630.9|13625.9|13632.3|13627.3|13641.9|13636.9|13622.9|13617.9|0
1608786000000|2020-12-24 05:00:00|13632.7|13627.7|13632.1|13627.1|13634.6|13629.6|13624.5|13619.5|0
1608789600000|2020-12-24 06:00:00|13632.5|13627.5|13641|13636|13641|13636|13631.4|13626.4|0
1608793200000|2020-12-24 07:00:00|13641.1|13636.1|13637.8|13632.8|13642.8|13637.8|13630.7|13625.7|0
1608796800000|2020-12-24 08:00:00|13636.9|13631.9|13637.9|13632.9|13663.5|13658.5|13627.1|13622.1|0
1608800400000|2020-12-24 09:00:00|13637.4|13632.4|13637.9|13632.9|13647.9|13642.9|13630.4|13625.4|0
1608804000000|2020-12-24 10:00:00|13637.5|13632.5|13639.1|13634.1|13645.5|13640.5|13636.6|13631.6|0
1608807600000|2020-12-24 11:00:00|13639.9|13634.9|13636.8|13631.8|13639.9|13634.9|13629.8|13624.8|0
1608811200000|2020-12-24 12:00:00|13636|13631|13627.9|13622.9|13636|13631|13616.9|13611.9|0
1608814800000|2020-12-24 13:00:00|13627.5|13622.5|13628|13623|13631.3|13626.3|13623.6|13618.6|0
1608818400000|2020-12-24 14:00:00|13628.8|13623.8|13634.4|13629.4|13643|13638|13622|13617|0
1608822000000|2020-12-24 15:00:00|13635.3|13630.3|13626.3|13621.3|13644.4|13639.4|13624.2|13619.2|0
1608825600000|2020-12-24 16:00:00|13625.5|13620.5|13618.2|13613.2|13637.5|13632.5|13609.7|13604.7|0
1608829200000|2020-12-24 17:00:00|13618.3|13613.3|13644.3|13639.3|13644.4|13639.4|13600.5|13595.5|0
1608832800000|2020-12-24 18:00:00|13645.1|13640.1|13635.9|13630.9|13646|13641|13634.9|13629.9|0
1609110000000|2020-12-27 23:00:00|13608.4|13603.4|13683.4|13678.4|13701.3|13696.3|13608|13603|0
1609113600000|2020-12-28 00:00:00|13683.8|13678.8|13666|13662|13691.8|13686.8|13619.5|13615.5|346
1609117200000|2020-12-28 01:00:00|13665.5|13661.5|13652.5|13648.5|13676.5|13672.5|13647|13643|189
1609120800000|2020-12-28 02:00:00|13653|13649|13673.5|13669.5|13676.5|13672.5|13647|13643|176
1609124400000|2020-12-28 03:00:00|13674|13670|13681.5|13677.5|13690.5|13686.5|13667.5|13663.5|147
1609128000000|2020-12-28 04:00:00|13680.5|13676.5|13679.5|13675.5|13684|13680|13672.5|13668.5|56
1609131600000|2020-12-28 05:00:00|13679|13675|13680.5|13676.5|13690|13686|13676|13672|149
1609135200000|2020-12-28 06:00:00|13681|13677|13693|13689|13695.5|13691.5|13663.5|13659.5|369
1609138800000|2020-12-28 07:00:00|13692|13690|13767|13765|13784.5|13782.5|13684|13682|2699
1609142400000|2020-12-28 08:00:00|13766.6|13765.4|13804.1|13802.9|13829.6|13828.4|13743.6|13742.4|6683
1609146000000|2020-12-28 09:00:00|13803.6|13802.4|13779.1|13777.9|13812.1|13810.9|13773.1|13771.9|2116
1609149600000|2020-12-28 10:00:00|13778.1|13776.9|13796.1|13794.9|13803.6|13802.4|13772.6|13771.4|1511
1609153200000|2020-12-28 11:00:00|13796.6|13795.4|13800.1|13798.9|13807.6|13806.4|13790.6|13789.4|1553
1609156800000|2020-12-28 12:00:00|13799.6|13798.4|13798.1|13796.9|13804.1|13802.9|13787.6|13786.4|955
1609160400000|2020-12-28 13:00:00|13797.6|13796.4|13798.6|13797.4|13804.6|13803.4|13789.6|13788.4|1178
1609164000000|2020-12-28 14:00:00|13799.1|13797.9|13799.5|13798.3|13807.5|13806.3|13771.5|13770.3|2025
1609167600000|2020-12-28 15:00:00|13798.5|13797.3|13791.2|13790|13808.2|13807|13779.5|13778.3|2440
1609171200000|2020-12-28 16:00:00|13790.7|13789.5|13793.1|13791.1|13802.1|13800.1|13778.2|13777|2786
1609174800000|2020-12-28 17:00:00|13792.6|13790.6|13781.1|13779.1|13793.1|13791.1|13777.6|13775.6|660
1609178400000|2020-12-28 18:00:00|13781.6|13779.6|13786.6|13784.6|13788.1|13786.1|13780.1|13778.1|244
1609182000000|2020-12-28 19:00:00|13785.6|13783.6|13785.1|13783.1|13790.1|13788.1|13782.1|13780.1|227
1609185600000|2020-12-28 20:00:00|13785.6|13783.6|13778.1|13776.1|13785.6|13783.6|13767.6|13765.6|859
1609189200000|2020-12-28 21:00:00|13782.1|13777.1|13786.6|13781.6|13790.9|13785.9|13774.8|13769.8|6
1609192800000|2020-12-28 22:00:00|13786.5|13781.5|13780.8|13775.8|13788.9|13783.9|13777.9|13772.9|0
1609196400000|2020-12-28 23:00:00|13784.1|13779.1|13800|13795|13800|13795|13780.3|13775.3|0
1609200000000|2020-12-29 00:00:00|13799.9|13794.9|13815.6|13811.6|13838.1|13834.1|13799.9|13794.9|281
1609203600000|2020-12-29 01:00:00|13815.1|13811.1|13839.6|13835.6|13850.6|13846.6|13807.1|13803.1|254
1609207200000|2020-12-29 02:00:00|13839.1|13835.1|13841.6|13837.6|13859.1|13855.1|13834.6|13830.6|169
1609210800000|2020-12-29 03:00:00|13842.1|13838.1|13845.6|13841.6|13855.1|13851.1|13830.1|13826.1|141
1609214400000|2020-12-29 04:00:00|13845.1|13841.1|13871.1|13867.1|13880.1|13876.1|13838.1|13834.1|230
1609218000000|2020-12-29 05:00:00|13871.6|13867.6|13878.6|13874.6|13894.1|13890.1|13855.6|13851.6|191
1609221600000|2020-12-29 06:00:00|13878.1|13874.1|13877.1|13873.1|13884.6|13880.6|13872.1|13868.1|202
1609225200000|2020-12-29 07:00:00|13876.1|13874.1|13882.6|13880.6|13907.1|13905.1|13851.1|13849.1|3021
1609228800000|2020-12-29 08:00:00|13882.2|13881|13863.3|13862.1|13904.2|13903|13833.2|13832|7773
1609232400000|2020-12-29 09:00:00|13862.8|13861.6|13848.3|13847.1|13879.3|13878.1|13840.3|13839.1|2487
1609236000000|2020-12-29 10:00:00|13847.8|13846.6|13846.3|13845.1|13852.8|13851.6|13829.8|13828.6|2131
1609239600000|2020-12-29 11:00:00|13845.8|13844.6|13831.8|13830.6|13846.8|13845.6|13816.3|13815.1|2015
1609243200000|2020-12-29 12:00:00|13833.3|13832.1|13818.3|13817.1|13841.3|13840.1|13815.3|13814.1|1171
1609246800000|2020-12-29 13:00:00|13819.8|13818.6|13819.1|13817.9|13828.6|13827.4|13792.6|13791.4|2190
1609250400000|2020-12-29 14:00:00|13819.6|13818.4|13777.1|13775.9|13830.6|13829.4|13766.6|13765.4|2874
1609254000000|2020-12-29 15:00:00|13776.1|13774.9|13769.9|13768.7|13785.6|13784.4|13743.9|13742.7|3693
1609257600000|2020-12-29 16:00:00|13769.4|13768.2|13752.3|13750.3|13782.8|13780.8|13748.3|13746.3|3237
1609261200000|2020-12-29 17:00:00|13751.8|13749.8|13715.3|13713.3|13759.8|13757.8|13691.8|13689.8|2644
1609264800000|2020-12-29 18:00:00|13714.8|13712.8|13733.3|13731.3|13734.3|13732.3|13705.3|13703.3|744
1609268400000|2020-12-29 19:00:00|13733.8|13731.8|13713.3|13711.3|13735.8|13733.8|13700.3|13698.3|715
1609272000000|2020-12-29 20:00:00|13713.8|13711.8|13718.8|13716.8|13732.3|13730.3|13703.3|13701.3|916
1609275600000|2020-12-29 21:00:00|13724.8|13719.8|13730.2|13725.2|13735.2|13730.2|13719.5|13714.5|5
1609279200000|2020-12-29 22:00:00|13730.5|13725.5|13727.9|13722.9|13730.5|13725.5|13725.6|13720.6|0
1609282800000|2020-12-29 23:00:00|13730.6|13725.6|13718.1|13713.1|13735.8|13730.8|13709.8|13704.8|0
1609286400000|2020-12-30 00:00:00|13717.2|13712.2|13704.3|13700.3|13719.7|13714.7|13690.3|13686.3|135
1609290000000|2020-12-30 01:00:00|13702.8|13698.8|13722.3|13718.3|13729.3|13725.3|13699.8|13695.8|142
1609293600000|2020-12-30 02:00:00|13721.8|13717.8|13748.3|13744.3|13748.3|13744.3|13721.3|13717.3|109
1609297200000|2020-12-30 03:00:00|13748.8|13744.8|13740.8|13736.8|13750.8|13746.8|13725.3|13721.3|103
1609300800000|2020-12-30 04:00:00|13740.3|13736.3|13755.3|13751.3|13763.3|13759.3|13739.3|13735.3|85
1609304400000|2020-12-30 05:00:00|13754.8|13750.8|13749.3|13745.3|13777.8|13773.8|13746.8|13742.8|159
1609308000000|2020-12-30 06:00:00|13749.8|13745.8|13745.8|13741.8|13771.8|13767.8|13745.8|13741.8|242
1609311600000|2020-12-30 07:00:00|13744.8|13742.8|13762.8|13760.8|13795.3|13793.3|13732.8|13730.8|1916
1609315200000|2020-12-30 08:00:00|13762.4|13761.2|13752.3|13751.1|13797.9|13796.7|13727.8|13726.6|5500
1609318800000|2020-12-30 09:00:00|13752.8|13751.6|13755.3|13754.1|13760.3|13759.1|13733.3|13732.1|1884
1609322400000|2020-12-30 10:00:00|13754.3|13753.1|13773.3|13772.1|13782.3|13781.1|13752.8|13751.6|1736
1609326000000|2020-12-30 11:00:00|13773.8|13772.6|13771.8|13770.6|13782.3|13781.1|13761.3|13760.1|1417
1609329600000|2020-12-30 12:00:00|13771.3|13770.1|13753.9|13752.7|13774.8|13773.6|13748.9|13747.7|1810
1609333200000|2020-12-30 13:00:00|13755.9|13754.7|13700.9|13699.7|13763.4|13762.2|13695.4|13694.2|3730
1609336800000|2020-12-30 14:00:00|13701.4|13700.2|13729.9|13728.7|13733.4|13732.2|13698.9|13697.7|1213
1609340400000|2020-12-30 15:00:00|13725.4|13724.2|13716.9|13715.7|13743.9|13742.7|13712.4|13711.2|1526
1609344000000|2020-12-30 16:00:00|13717.4|13716.2|13703.8|13701.8|13739.4|13738.2|13689.3|13687.3|2018
1609347600000|2020-12-30 17:00:00|13704.3|13702.3|13705.3|13703.3|13709.3|13707.3|13699.3|13697.3|414
1609351200000|2020-12-30 18:00:00|13705.8|13703.8|13692.9|13690.9|13713.3|13711.3|13692.4|13690.4|280
1609354800000|2020-12-30 19:00:00|13692.4|13690.4|13660.4|13658.4|13696.4|13694.4|13656.4|13654.4|477
1609358400000|2020-12-30 20:00:00|13659.9|13657.9|13663.4|13661.4|13682.4|13680.4|13654.4|13652.4|871
1609362000000|2020-12-30 21:00:00|13662.6|13657.6|13666.5|13661.5|13666.7|13661.7|13649.3|13644.3|13
1609365600000|2020-12-30 22:00:00|13666.4|13661.4|13667.8|13662.8|13669.2|13664.2|13665|13660|0
1609369200000|2020-12-30 23:00:00|13667.4|13662.4|13675.8|13670.8|13679.1|13674.1|13665.3|13660.3|0
1609372800000|2020-12-31 00:00:00|13676.2|13671.2|13684.7|13679.7|13686.1|13681.1|13676.2|13671.2|0
1609376400000|2020-12-31 01:00:00|13684.6|13679.6|13687.5|13682.5|13687.5|13682.5|13668.4|13663.4|0
1609380000000|2020-12-31 02:00:00|13686.7|13681.7|13679.1|13674.1|13689.9|13684.9|13676.9|13671.9|0
1609383600000|2020-12-31 03:00:00|13679.5|13674.5|13672.4|13667.4|13681.2|13676.2|13669.5|13664.5|0
1609387200000|2020-12-31 04:00:00|13671.6|13666.6|13668.4|13663.4|13671.6|13666.6|13659.4|13654.4|0
1609390800000|2020-12-31 05:00:00|13667.6|13662.6|13675.8|13670.8|13676.6|13671.6|13666.5|13661.5|0
1609394400000|2020-12-31 06:00:00|13675.4|13670.4|13674.8|13669.8|13682.2|13677.2|13674|13669|0
1609398000000|2020-12-31 07:00:00|13675.6|13670.6|13655.5|13650.5|13680.2|13675.2|13648.1|13643.1|0
1609401600000|2020-12-31 08:00:00|13656|13651|13639.7|13634.7|13661|13656|13623.4|13618.4|0
1609405200000|2020-12-31 09:00:00|13640.5|13635.5|13638.5|13633.5|13645.2|13640.2|13623.3|13618.3|0
1609408800000|2020-12-31 10:00:00|13638.6|13633.6|13660.6|13655.6|13664.3|13659.3|13633.5|13628.5|0
1609412400000|2020-12-31 11:00:00|13660.5|13655.5|13660.3|13655.3|13670.8|13665.8|13653.7|13648.7|0
1609416000000|2020-12-31 12:00:00|13659.4|13654.4|13655.9|13650.9|13667|13662|13649.7|13644.7|0
1609419600000|2020-12-31 13:00:00|13655.1|13650.1|13654.2|13649.2|13658.4|13653.4|13645.7|13640.7|0
1609423200000|2020-12-31 14:00:00|13653.4|13648.4|13651.5|13646.5|13658.9|13653.9|13638.4|13633.4|0
1609426800000|2020-12-31 15:00:00|13652.3|13647.3|13647.7|13642.7|13668.6|13663.6|13647.7|13642.7|0
1609430400000|2020-12-31 16:00:00|13646.9|13641.9|13644.2|13639.2|13654.7|13649.7|13638.9|13633.9|0
1609434000000|2020-12-31 17:00:00|13645|13640|13654.5|13649.5|13662.4|13657.4|13642.5|13637.5|0
1609437600000|2020-12-31 18:00:00|13655.3|13650.3|13656|13651|13656.8|13651.8|13648.3|13643.3|0
1609441200000|2020-12-31 19:00:00|13655.1|13650.1|13686.3|13681.3|13691.5|13686.5|13647|13642|0
1609444800000|2020-12-31 20:00:00|13687.1|13682.1|13700.2|13695.2|13725.9|13720.9|13686.3|13681.3|0
1609448400000|2020-12-31 21:00:00|13698.6|13693.6|13715|13710|13727.3|13722.3|13698.5|13693.5|0
1609452000000|2020-12-31 22:00:00|13714.9|13709.9|13714.9|13709.9|13714.9|13709.9|13714.9|13709.9|0
1609714800000|2021-01-03 23:00:00|13715.5|13710.5|13724.1|13719.1|13744.3|13739.3|13693.8|13688.8|0
1609718400000|2021-01-04 00:00:00|13723.3|13718.3|13675.9|13671.9|13724.6|13719.6|13641.9|13637.9|539
1609722000000|2021-01-04 01:00:00|13675.4|13671.4|13693.4|13689.4|13711.4|13707.4|13666.4|13662.4|209
1609725600000|2021-01-04 02:00:00|13692.4|13688.4|13704.9|13700.9|13722.9|13718.9|13691.4|13687.4|107
1609729200000|2021-01-04 03:00:00|13704.4|13700.4|13720.4|13716.4|13731.4|13727.4|13698.9|13694.9|144
1609732800000|2021-01-04 04:00:00|13720.9|13716.9|13711.9|13707.9|13728.4|13724.4|13693.9|13689.9|109
1609736400000|2021-01-04 05:00:00|13711.4|13707.4|13717.4|13713.4|13723.4|13719.4|13703.9|13699.9|106
1609740000000|2021-01-04 06:00:00|13716.9|13712.9|13746.4|13742.4|13748.4|13744.4|13714.9|13710.9|473
1609743600000|2021-01-04 07:00:00|13745.4|13743.4|13871.9|13869.9|13873.9|13871.9|13745.4|13743.4|3384
1609747200000|2021-01-04 08:00:00|13871.5|13870.3|13786.7|13785.5|13917.5|13916.3|13763|13761.8|9324
1609750800000|2021-01-04 09:00:00|13786.2|13785|13885.7|13884.5|13901.7|13900.5|13785.2|13784|5915
1609754400000|2021-01-04 10:00:00|13885.2|13884|13886.2|13885|13906.7|13905.5|13878.2|13877|3386
1609758000000|2021-01-04 11:00:00|13885.7|13884.5|13882.7|13881.5|13907.2|13906|13881.7|13880.5|2667
1609761600000|2021-01-04 12:00:00|13883.2|13882|13883.6|13882.4|13896.7|13895.5|13857.7|13856.5|2620
1609765200000|2021-01-04 13:00:00|13883.1|13881.9|13887.6|13886.4|13895.6|13894.4|13861.6|13860.4|2029
1609768800000|2021-01-04 14:00:00|13888.1|13886.9|13840.6|13839.4|13894.1|13892.9|13831.1|13829.9|4243
1609772400000|2021-01-04 15:00:00|13841.1|13839.9|13698.6|13697.4|13844.6|13843.4|13692.1|13690.9|6617
1609776000000|2021-01-04 16:00:00|13699.1|13697.9|13641|13639|13741.1|13739.9|13636|13634|8451
1609779600000|2021-01-04 17:00:00|13640.5|13638.5|13649|13647|13661.5|13659.5|13592.5|13590.5|3919
1609783200000|2021-01-04 18:00:00|13649.5|13647.5|13716.5|13714.5|13720.5|13718.5|13639.5|13637.5|1363
1609786800000|2021-01-04 19:00:00|13716|13714|13696|13694|13717.5|13715.5|13660.5|13658.5|728
1609790400000|2021-01-04 20:00:00|13693|13691|13685|13683|13706.5|13704.5|13669|13667|1060
1609794000000|2021-01-04 21:00:00|13686.2|13681.2|13694.7|13689.7|13698.6|13693.6|13666.4|13661.4|11
1609797600000|2021-01-04 22:00:00|13694.5|13689.5|13691|13686|13696.1|13691.1|13690.5|13685.5|0
1609801200000|2021-01-04 23:00:00|13691.3|13686.3|13683.9|13678.9|13692.9|13687.9|13659.7|13654.7|0
1609804800000|2021-01-05 00:00:00|13683|13678|13710.5|13706.5|13720.5|13716.5|13679.6|13674.6|106
1609808400000|2021-01-05 01:00:00|13711|13707|13711|13707|13731.5|13727.5|13704|13700|173
1609812000000|2021-01-05 02:00:00|13712|13708|13726.5|13722.5|13732.5|13728.5|13711|13707|86
1609815600000|2021-01-05 03:00:00|13727|13723|13693|13689|13730.5|13726.5|13682.5|13678.5|126
1609819200000|2021-01-05 04:00:00|13692|13688|13680.5|13676.5|13699.5|13695.5|13667.5|13663.5|97
1609822800000|2021-01-05 05:00:00|13681.5|13677.5|13705|13701|13710|13706|13678|13674|164
1609826400000|2021-01-05 06:00:00|13704.5|13700.5|13732|13728|13734|13730|13701|13697|355
1609830000000|2021-01-05 07:00:00|13731|13729|13642|13640|13755|13753|13618|13616|3330
1609833600000|2021-01-05 08:00:00|13642.5|13640.5|13703.7|13702.5|13770.1|13768.9|13630.6|13629.4|9858
1609837200000|2021-01-05 09:00:00|13702.7|13701.5|13704.2|13703|13729.7|13728.5|13662.7|13661.5|3795
1609840800000|2021-01-05 10:00:00|13704.7|13703.5|13688.2|13687|13729.7|13728.5|13673.7|13672.5|2369
1609844400000|2021-01-05 11:00:00|13688.7|13687.5|13663.7|13662.5|13708.7|13707.5|13652.7|13651.5|2138
1609848000000|2021-01-05 12:00:00|13663.2|13662|13638.7|13637.5|13668.2|13667|13609.2|13608|4150
1609851600000|2021-01-05 13:00:00|13638.2|13637|13575.2|13574|13640.7|13639.5|13573.7|13572.5|3119
1609855200000|2021-01-05 14:00:00|13575.7|13574.5|13661.2|13660|13681.7|13680.5|13565.2|13564|5579
1609858800000|2021-01-05 15:00:00|13673.7|13672.5|13620.2|13619|13688.2|13687|13618.2|13617|4012
1609862400000|2021-01-05 16:00:00|13620.7|13619.5|13654.6|13652.6|13674.6|13672.6|13600.2|13599|5145
1609866000000|2021-01-05 17:00:00|13656.1|13654.1|13679.6|13677.6|13681.6|13679.6|13654.6|13652.6|1322
1609869600000|2021-01-05 18:00:00|13680.1|13678.1|13689.6|13687.6|13691.6|13689.6|13673.6|13671.6|662
1609873200000|2021-01-05 19:00:00|13690.1|13688.1|13699.1|13697.1|13718.6|13716.6|13689.6|13687.6|1084
1609876800000|2021-01-05 20:00:00|13699.6|13697.6|13704.6|13702.6|13722.6|13720.6|13687.6|13685.6|1118
1609880400000|2021-01-05 21:00:00|13705.3|13700.3|13699.8|13694.8|13709.5|13704.5|13691.6|13686.6|6
1609884000000|2021-01-05 22:00:00|13699.5|13694.5|13700.5|13695.5|13702.1|13697.1|13693.3|13688.3|0
1609887600000|2021-01-05 23:00:00|13701.2|13696.2|13690.3|13685.3|13711.9|13706.9|13679.2|13674.2|0
1609891200000|2021-01-06 00:00:00|13690.7|13685.7|13691.1|13687.1|13740.1|13736.1|13681.1|13677.1|158
1609894800000|2021-01-06 01:00:00|13692.1|13688.1|13670.6|13666.6|13705.1|13701.1|13640.1|13636.1|368
1609898400000|2021-01-06 02:00:00|13669.6|13665.6|13663.1|13659.1|13698.6|13694.6|13650.1|13646.1|251
1609902000000|2021-01-06 03:00:00|13662.6|13658.6|13654.1|13650.1|13676.6|13672.6|13645.1|13641.1|149
1609905600000|2021-01-06 04:00:00|13653.6|13649.6|13653.1|13649.1|13685.1|13681.1|13634.1|13630.1|271
1609909200000|2021-01-06 05:00:00|13657.6|13653.6|13678.1|13674.1|13692.6|13688.6|13653.6|13649.6|275
1609912800000|2021-01-06 06:00:00|13678.6|13674.6|13733.1|13729.1|13737.1|13733.1|13675.1|13671.1|440
1609916400000|2021-01-06 07:00:00|13732.1|13730.1|13740.1|13738.1|13763.6|13761.6|13714.6|13712.6|2441
1609920000000|2021-01-06 08:00:00|13739.7|13738.5|13654.7|13653.5|13741.2|13740|13615.2|13614|8965
1609923600000|2021-01-06 09:00:00|13654.2|13653|13751.2|13750|13758.2|13757|13639.7|13638.5|4429
1609927200000|2021-01-06 10:00:00|13750.7|13749.5|13770.7|13769.5|13790.2|13789|13737.2|13736|5111
1609930800000|2021-01-06 11:00:00|13771.2|13770|13779.2|13778|13786.7|13785.5|13756.2|13755|2650
1609934400000|2021-01-06 12:00:00|13778.2|13777|13779.5|13778.3|13806.2|13805|13770|13768.8|2665
1609938000000|2021-01-06 13:00:00|13778.5|13777.3|13772.5|13771.3|13801|13799.8|13760.5|13759.3|2499
1609941600000|2021-01-06 14:00:00|13773|13771.8|13839.5|13838.3|13842|13840.8|13730|13728.8|5181
1609945200000|2021-01-06 15:00:00|13840|13838.8|13887.4|13886.2|13913.9|13912.7|13836|13834.8|5960
1609948800000|2021-01-06 16:00:00|13887.9|13886.7|13886.8|13884.8|13922.9|13921.7|13872.3|13870.3|7209
1609952400000|2021-01-06 17:00:00|13887.3|13885.3|13928.3|13926.3|13932.8|13930.8|13885.3|13883.3|1813
1609956000000|2021-01-06 18:00:00|13928.8|13926.8|13915.3|13913.3|13935.8|13933.8|13915.3|13913.3|1223
1609959600000|2021-01-06 19:00:00|13914.8|13912.8|13875.3|13873.3|13933.3|13931.3|13845.8|13843.8|2311
1609963200000|2021-01-06 20:00:00|13873.8|13871.8|13858.8|13856.8|13888.3|13886.3|13839.8|13837.8|2450
1609966800000|2021-01-06 21:00:00|13859|13854|13884.9|13879.9|13906.6|13901.6|13829.5|13824.5|28
1609970400000|2021-01-06 22:00:00|13883.9|13878.9|13895.2|13890.2|13895.7|13890.7|13873.1|13868.1|0
1609974000000|2021-01-06 23:00:00|13894|13889|13890.9|13885.9|13902.5|13897.5|13879.7|13874.7|0
1609977600000|2021-01-07 00:00:00|13891.7|13886.7|13894.1|13889.1|13904.5|13899.5|13864.3|13859.3|0
1609981200000|2021-01-07 01:00:00|13893.7|13888.7|13973.8|13969.8|13986.3|13982.3|13891.7|13886.7|583
1609984800000|2021-01-07 02:00:00|13973.3|13969.3|13942.3|13938.3|13974.3|13970.3|13935.3|13931.3|203
1609988400000|2021-01-07 03:00:00|13940.8|13936.8|13942.8|13938.8|13957.8|13953.8|13933.3|13929.3|103
1609992000000|2021-01-07 04:00:00|13943.3|13939.3|13925.3|13921.3|13949.3|13945.3|13923.3|13919.3|41
1609995600000|2021-01-07 05:00:00|13924.8|13920.8|13938.8|13934.8|13948.3|13944.3|13915.3|13911.3|156
1609999200000|2021-01-07 06:00:00|13939.3|13935.3|13958.8|13954.8|13972.3|13968.3|13928.3|13924.3|384
1610002800000|2021-01-07 07:00:00|13957.8|13955.8|13985.3|13983.3|14002.3|14000.3|13955.3|13953.3|3264
1610006400000|2021-01-07 08:00:00|13984.3|13982.3|13951.7|13950.5|13990.9|13989.7|13898.4|13897.2|8899
1610010000000|2021-01-07 09:00:00|13951.2|13950|13966.2|13965|13972.2|13971|13936.7|13935.5|2993
1610013600000|2021-01-07 10:00:00|13965.7|13964.5|13939.7|13938.5|13988.7|13987.5|13938.7|13937.5|2586
1610017200000|2021-01-07 11:00:00|13939.2|13938|13941.2|13940|13961.7|13960.5|13914.2|13913|2735
1610020800000|2021-01-07 12:00:00|13941.7|13940.5|13949.2|13948|13957.2|13956|13931.7|13930.5|2304
1610024400000|2021-01-07 13:00:00|13949.7|13948.5|13941.2|13940|13953.2|13952|13928.7|13927.5|1512
1610028000000|2021-01-07 14:00:00|13941.7|13940.5|13989.7|13988.5|13993.7|13992.5|13939.2|13938|3266
1610031600000|2021-01-07 15:00:00|13997.2|13996|14000.3|13999.1|14008.2|14007|13983.8|13982.6|4111
1610035200000|2021-01-07 16:00:00|14000.8|13999.6|13962.2|13960.2|14008.3|14007.1|13955.7|13953.7|5082
1610038800000|2021-01-07 17:00:00|13961.7|13959.7|13972.7|13970.7|13973.7|13971.7|13953.2|13951.2|1273
1610042400000|2021-01-07 18:00:00|13973.7|13971.7|13976.2|13974.2|13985.7|13983.7|13963.7|13961.7|819
1610046000000|2021-01-07 19:00:00|13976.7|13974.7|13988.2|13986.2|13988.2|13986.2|13968.2|13966.2|529
1610049600000|2021-01-07 20:00:00|13987.7|13985.7|13992.7|13990.7|14006.2|14004.2|13977.7|13975.7|1375
1610053200000|2021-01-07 21:00:00|13995|13990|13995.1|13990.1|14004.4|13999.4|13986.2|13981.2|40
1610056800000|2021-01-07 22:00:00|13995.4|13990.4|14000.6|13995.6|14001.3|13996.3|13994.5|13989.5|0
1610060400000|2021-01-07 23:00:00|13997.2|13992.2|14000.1|13995.1|14007.4|14002.4|13981.9|13976.9|0
1610064000000|2021-01-08 00:00:00|14001.7|13996.7|14052.2|14048.2|14056.7|14052.7|13990.7|13985.7|298
1610067600000|2021-01-08 01:00:00|14053.2|14049.2|14061.7|14057.7|14067.2|14063.2|14037.2|14033.2|187
1610071200000|2021-01-08 02:00:00|14062.2|14058.2|14068.2|14064.2|14083.2|14079.2|14056.2|14052.2|165
1610074800000|2021-01-08 03:00:00|14069.2|14065.2|14082.7|14078.7|14083.2|14079.2|14067.2|14063.2|108
1610078400000|2021-01-08 04:00:00|14085.7|14081.7|14075.7|14071.7|14086.7|14082.7|14057.7|14053.7|160
1610082000000|2021-01-08 05:00:00|14076.2|14072.2|14086.2|14082.2|14087.2|14083.2|14073.2|14069.2|84
1610085600000|2021-01-08 06:00:00|14086.7|14082.7|14099.2|14095.2|14122.2|14118.2|14081.7|14077.7|533
1610089200000|2021-01-08 07:00:00|14098.2|14096.2|14091.2|14089.2|14113.2|14111.2|14078.7|14076.7|2641
1610092800000|2021-01-08 08:00:00|14090.8|14089.6|14098.1|14096.9|14135.3|14134.1|14067.3|14066.1|8723
1610096400000|2021-01-08 09:00:00|14099.6|14098.4|14075.6|14074.4|14100.1|14098.9|14041.6|14040.4|5299
1610100000000|2021-01-08 10:00:00|14075.1|14073.9|14072.6|14071.4|14080.1|14078.9|14054.1|14052.9|2619
1610103600000|2021-01-08 11:00:00|14072.1|14070.9|14067.1|14065.9|14085.1|14083.9|14063.1|14061.9|2790
1610107200000|2021-01-08 12:00:00|14066.6|14065.4|14061.6|14060.4|14082.6|14081.4|14059.6|14058.4|1810
1610110800000|2021-01-08 13:00:00|14062.1|14060.9|14054.1|14052.9|14076.6|14075.4|14046.1|14044.9|2114
1610114400000|2021-01-08 14:00:00|14055.1|14053.9|14061.4|14060.2|14073.1|14071.9|14037.9|14036.7|3586
1610118000000|2021-01-08 15:00:00|14061.9|14060.7|14042.1|14040.9|14086.1|14084.9|14023.6|14022.4|5333
1610121600000|2021-01-08 16:00:00|14042.6|14041.4|14056|14054|14056.5|14054.5|14006.1|14004.9|6673
1610125200000|2021-01-08 17:00:00|14055.5|14053.5|14052|14050|14070|14068|14035|14033|1434
1610128800000|2021-01-08 18:00:00|14051.5|14049.5|14024.5|14022.5|14053|14051|13993|13991|2119
1610132400000|2021-01-08 19:00:00|14024|14022|14055.5|14053.5|14059.5|14057.5|14022.5|14020.5|943
1610136000000|2021-01-08 20:00:00|14056|14054|14090|14088|14098|14096|14048|14046|1145
1610139600000|2021-01-08 21:00:00|14091.7|14086.7|14107.2|14102.2|14113.1|14108.1|14091.6|14086.6|16
1610319600000|2021-01-10 23:00:00|14083.9|14078.9|14064.7|14059.7|14102.7|14097.7|14058.7|14053.7|0
1610323200000|2021-01-11 00:00:00|14065.1|14060.1|14043|14039|14078.3|14073.3|14033.5|14029.5|117
1610326800000|2021-01-11 01:00:00|14042.5|14038.5|14023|14019|14050.5|14046.5|14023|14019|119
1610330400000|2021-01-11 02:00:00|14022.5|14018.5|14030|14026|14034|14030|13999|13995|179
1610334000000|2021-01-11 03:00:00|14030.5|14026.5|14012.5|14008.5|14032.5|14028.5|14002|13998|130
1610337600000|2021-01-11 04:00:00|14012|14008|13992.5|13988.5|14022.5|14018.5|13978|13974|197
1610341200000|2021-01-11 05:00:00|13993|13989|13985.5|13981.5|13998|13994|13982.5|13978.5|83
1610344800000|2021-01-11 06:00:00|13985|13981|13971|13967|13985|13981|13956|13952|242
1610348400000|2021-01-11 07:00:00|13970|13968|13977.5|13975.5|14004|14002|13935|13933|2682
1610352000000|2021-01-11 08:00:00|13977.1|13975.9|13947.7|13946.5|14008.1|14006.9|13904.1|13902.9|9316
1610355600000|2021-01-11 09:00:00|13948.7|13947.5|13953.2|13952|13972.2|13971|13938.2|13937|2619
1610359200000|2021-01-11 10:00:00|13948.7|13947.5|13984.7|13983.5|14001.7|14000.5|13943.2|13942|2350
1610362800000|2021-01-11 11:00:00|13985.2|13984|13966.7|13965.5|13985.2|13984|13954.7|13953.5|1386
1610366400000|2021-01-11 12:00:00|13966.2|13965|13935|13933.8|13975.2|13974|13932.5|13931.3|1738
1610370000000|2021-01-11 13:00:00|13934.5|13933.3|13870|13868.8|13940|13938.8|13853.5|13852.3|4442
1610373600000|2021-01-11 14:00:00|13870.5|13869.3|13913|13911.8|13921|13919.8|13805.5|13804.3|9206
1610377200000|2021-01-11 15:00:00|13912|13910.8|13938.5|13937.3|13942|13940.8|13899|13897.8|3449
1610380800000|2021-01-11 16:00:00|13939|13937.8|13939.4|13937.4|13952|13950.8|13910.5|13909.3|3789
1610384400000|2021-01-11 17:00:00|13939.9|13937.9|13950.4|13948.4|13958.4|13956.4|13932.9|13930.9|885
1610388000000|2021-01-11 18:00:00|13950.9|13948.9|13931.4|13929.4|13964.9|13962.9|13922.9|13920.9|879
1610391600000|2021-01-11 19:00:00|13931.9|13929.9|13948.9|13946.9|13949.4|13947.4|13913.4|13911.4|609
1610395200000|2021-01-11 20:00:00|13948.4|13946.4|13942.4|13940.4|13961.9|13959.9|13925.9|13923.9|1198
1610398800000|2021-01-11 21:00:00|13942.2|13937.2|13940.1|13935.1|13960.1|13955.1|13933.5|13928.5|13
1610402400000|2021-01-11 22:00:00|13940.2|13935.2|13945.2|13940.2|13946.4|13941.4|13939.2|13934.2|0
1610406000000|2021-01-11 23:00:00|13949.7|13944.7|13958.4|13953.4|13963.2|13958.2|13937.3|13932.3|0
1610409600000|2021-01-12 00:00:00|13959.3|13954.3|13996.9|13992.9|14005.9|14001.9|13945.4|13941.4|134
1610413200000|2021-01-12 01:00:00|13997.4|13993.4|13981.4|13977.4|14002.9|13998.9|13946.4|13942.4|221
1610416800000|2021-01-12 02:00:00|13980.9|13976.9|13978.4|13974.4|13984.9|13980.9|13962.9|13958.9|26
1610420400000|2021-01-12 03:00:00|13977.9|13973.9|13965.9|13961.9|13983.9|13979.9|13958.4|13954.4|59
1610424000000|2021-01-12 04:00:00|13965.4|13961.4|13960.9|13956.9|13969.4|13965.4|13949.9|13945.9|70
1610427600000|2021-01-12 05:00:00|13961.4|13957.4|13972.9|13968.9|13985.4|13981.4|13951.9|13947.9|133
1610431200000|2021-01-12 06:00:00|13971.9|13967.9|13967.4|13963.4|13975.9|13971.9|13951.9|13947.9|275
1610434800000|2021-01-12 07:00:00|13967.9|13963.9|13986.4|13984.4|13997.9|13995.9|13954.9|13952.9|1472
1610438400000|2021-01-12 08:00:00|13986|13984.8|13963.2|13962|13998|13996.8|13930|13928.8|5919
1610442000000|2021-01-12 09:00:00|13963.7|13962.5|13947.2|13946|14003.2|14002|13940.2|13939|5141
1610445600000|2021-01-12 10:00:00|13947.7|13946.5|13941.7|13940.5|13961.7|13960.5|13926.2|13925|2793
1610449200000|2021-01-12 11:00:00|13942.2|13941|13933.2|13932|13954.2|13953|13916.7|13915.5|2249
1610452800000|2021-01-12 12:00:00|13932.7|13931.5|13921|13919.8|13948.7|13947.5|13913.7|13912.5|1499
1610456400000|2021-01-12 13:00:00|13921.5|13920.3|13906.5|13905.3|13930.5|13929.3|13895|13893.8|2096
1610460000000|2021-01-12 14:00:00|13906|13904.8|13916.5|13915.3|13935.5|13934.3|13869|13867.8|3641
1610463600000|2021-01-12 15:00:00|13916|13914.8|13942.9|13941.7|13960.4|13959.2|13906.5|13905.3|3780
1610467200000|2021-01-12 16:00:00|13942.4|13941.2|13899.8|13897.8|13957.9|13956.7|13874.8|13872.8|5499
1610470800000|2021-01-12 17:00:00|13900.3|13898.3|13888.3|13886.3|13901.8|13899.8|13841.3|13839.3|2664
1610474400000|2021-01-12 18:00:00|13888.8|13886.8|13901.3|13899.3|13915.3|13913.3|13882.3|13880.3|1352
1610478000000|2021-01-12 19:00:00|13900.8|13898.8|13908.3|13906.3|13925.8|13923.8|13894.3|13892.3|1103
1610481600000|2021-01-12 20:00:00|13908.8|13906.8|13922.8|13920.8|13931.8|13929.8|13904.3|13902.3|1090
1610485200000|2021-01-12 21:00:00|13924.3|13919.3|13922.4|13917.4|13935.9|13930.9|13918.9|13913.9|34
1610488800000|2021-01-12 22:00:00|13922.2|13917.2|13929.2|13924.2|13930|13925|13921.5|13916.5|0
1610492400000|2021-01-12 23:00:00|13928.4|13923.4|13939|13934|13939.9|13934.9|13920.6|13915.6|0
1610496000000|2021-01-13 00:00:00|13939.8|13934.8|13909.8|13905.8|13945|13940|13908.3|13904.3|89
1610499600000|2021-01-13 01:00:00|13912.8|13908.8|13934.8|13930.8|13936.8|13932.8|13904.8|13900.8|108
1610503200000|2021-01-13 02:00:00|13934.3|13930.3|13930.3|13926.3|13939.8|13935.8|13923.3|13919.3|126
1610506800000|2021-01-13 03:00:00|13930.8|13926.8|13951.8|13947.8|13952.8|13948.8|13930.3|13926.3|98
1610510400000|2021-01-13 04:00:00|13951.3|13947.3|13940.8|13936.8|13951.3|13947.3|13939.3|13935.3|42
1610514000000|2021-01-13 05:00:00|13940.3|13936.3|13927.3|13923.3|13944.8|13940.8|13918.3|13914.3|83
1610517600000|2021-01-13 06:00:00|13926.8|13922.8|13935.8|13931.8|13944.8|13940.8|13916.8|13912.8|203
1610521200000|2021-01-13 07:00:00|13934.8|13932.8|13922.8|13920.8|13940.8|13938.8|13918.3|13916.3|1199
1610524800000|2021-01-13 08:00:00|13922.4|13921.2|13918.4|13917.2|13942.4|13941.2|13884.4|13883.2|6604
1610528400000|2021-01-13 09:00:00|13918.9|13917.7|13932.9|13931.7|13958.9|13957.7|13914.4|13913.2|3206
1610532000000|2021-01-13 10:00:00|13933.4|13932.2|13906.9|13905.7|13944.9|13943.7|13870.9|13869.7|4169
1610535600000|2021-01-13 11:00:00|13906.4|13905.2|13911.9|13910.7|13930.4|13929.2|13888.9|13887.7|2829
1610539200000|2021-01-13 12:00:00|13911.4|13910.2|13879.8|13878.6|13915.9|13914.7|13866.9|13865.7|2852
1610542800000|2021-01-13 13:00:00|13880.3|13879.1|13931.3|13930.1|13932.8|13931.6|13875.3|13874.1|2854
1610546400000|2021-01-13 14:00:00|13930.8|13929.6|13954.8|13953.6|13964.3|13963.1|13926.8|13925.6|4353
1610550000000|2021-01-13 15:00:00|13954.3|13953.1|13973.8|13972.6|13980.3|13979.1|13935.3|13934.1|4378
1610553600000|2021-01-13 16:00:00|13973.3|13972.1|13950.7|13948.7|13973.8|13972.6|13939.7|13937.7|3861
1610557200000|2021-01-13 17:00:00|13951.2|13949.2|13956.2|13954.2|13963.7|13961.7|13920.7|13918.7|1845
1610560800000|2021-01-13 18:00:00|13955.7|13953.7|13953.7|13951.7|13960.7|13958.7|13942.7|13940.7|567
1610564400000|2021-01-13 19:00:00|13954.2|13952.2|13956.2|13954.2|13969.2|13967.2|13939.2|13937.2|745
1610568000000|2021-01-13 20:00:00|13955.7|13953.7|13953.7|13951.7|13959.2|13957.2|13932.7|13930.7|1181
1610571600000|2021-01-13 21:00:00|13954.7|13949.7|13960.1|13955.1|13965.3|13960.3|13952.2|13947.2|10
1610575200000|2021-01-13 22:00:00|13960.7|13955.7|13966.7|13961.7|13972.4|13967.4|13959.9|13954.9|0
1610578800000|2021-01-13 23:00:00|13964.8|13959.8|13953.5|13948.5|13973.6|13968.6|13953|13948|0
1610582400000|2021-01-14 00:00:00|13953|13948|13982.7|13978.7|13996.7|13992.7|13949.3|13944.3|168
1610586000000|2021-01-14 01:00:00|13981.7|13977.7|13998.7|13994.7|14002.2|13998.2|13979.2|13975.2|139
1610589600000|2021-01-14 02:00:00|13998.2|13994.2|13994.7|13990.7|14003.7|13999.7|13981.2|13977.2|177
1610593200000|2021-01-14 03:00:00|13994.2|13990.2|14014.2|14010.2|14014.2|14010.2|13990.7|13986.7|193
1610596800000|2021-01-14 04:00:00|14013.7|14009.7|14007.2|14003.2|14017.2|14013.2|13998.2|13994.2|161
1610600400000|2021-01-14 05:00:00|14006.2|14002.2|13989.7|13985.7|14006.2|14002.2|13963.2|13959.2|371
1610604000000|2021-01-14 06:00:00|13990.2|13986.2|14003.7|13999.7|14011.7|14007.7|13990.2|13986.2|377
1610607600000|2021-01-14 07:00:00|14002.7|14000.7|13989.2|13987.2|14010.7|14008.7|13968.7|13966.7|2111
1610611200000|2021-01-14 08:00:00|13988.8|13987.6|14002.9|14001.7|14022.4|14021.2|13963.8|13962.6|6601
1610614800000|2021-01-14 09:00:00|14003.4|14002.2|14020.9|14019.7|14030.4|14029.2|13976.4|13975.2|3848
1610618400000|2021-01-14 10:00:00|14020.4|14019.2|13965.9|13964.7|14022.9|14021.7|13942.4|13941.2|4479
1610622000000|2021-01-14 11:00:00|13965.4|13964.2|13964.4|13963.2|13974.9|13973.7|13940.9|13939.7|2902
1610625600000|2021-01-14 12:00:00|13964.9|13963.7|13973.3|13972.1|13980.4|13979.2|13953.8|13952.6|1969
1610629200000|2021-01-14 13:00:00|13973.8|13972.6|13979.3|13978.1|13980.8|13979.6|13963.3|13962.1|1688
1610632800000|2021-01-14 14:00:00|13979.8|13978.6|13994.3|13993.1|14001.8|14000.6|13963.3|13962.1|3969
1610636400000|2021-01-14 15:00:00|13995.3|13994.1|13986.3|13985.1|14021.8|14020.6|13979.8|13978.6|5304
1610640000000|2021-01-14 16:00:00|13986.8|13985.6|13991.7|13989.7|14003.2|14001.2|13976.2|13974.2|5184
1610643600000|2021-01-14 17:00:00|13991.2|13989.2|13991.7|13989.7|14001.2|13999.2|13967.2|13965.2|1817
1610647200000|2021-01-14 18:00:00|13991.2|13989.2|13989.2|13987.2|13999.2|13997.2|13980.7|13978.7|1290
1610650800000|2021-01-14 19:00:00|13988.7|13986.7|13992.2|13990.2|14004.7|14002.7|13987.7|13985.7|548
1610654400000|2021-01-14 20:00:00|13992.7|13990.7|13971.7|13969.7|13997.7|13995.7|13960.7|13958.7|1333
1610658000000|2021-01-14 21:00:00|13967.4|13962.4|13968.6|13963.6|13980.9|13975.9|13960|13955|23
1610661600000|2021-01-14 22:00:00|13968.5|13963.5|13984.1|13979.1|13984.1|13979.1|13968|13963|0
1610665200000|2021-01-14 23:00:00|13983.5|13978.5|13988.8|13983.8|13999.6|13994.6|13981.1|13976.1|0
1610668800000|2021-01-15 00:00:00|13988.4|13983.4|13968.7|13964.7|13990.2|13986.2|13959.2|13955.2|188
1610672400000|2021-01-15 01:00:00|13969.2|13965.2|13941.2|13937.2|13973.2|13969.2|13936.7|13932.7|234
1610676000000|2021-01-15 02:00:00|13941.7|13937.7|13956.2|13952.2|13957.7|13953.7|13936.7|13932.7|115
1610679600000|2021-01-15 03:00:00|13956.7|13952.7|13927.7|13923.7|13963.2|13959.2|13923.2|13919.2|145
1610683200000|2021-01-15 04:00:00|13928.2|13924.2|13926.2|13922.2|13936.2|13932.2|13921.7|13917.7|138
1610686800000|2021-01-15 05:00:00|13924.7|13920.7|13888.7|13884.7|13927.2|13923.2|13886.2|13882.2|471
1610690400000|2021-01-15 06:00:00|13889.2|13885.2|13891.2|13887.2|13905.7|13901.7|13878.7|13874.7|493
1610694000000|2021-01-15 07:00:00|13890.2|13888.2|13921.7|13919.7|13931.7|13929.7|13877.2|13875.2|2838
1610697600000|2021-01-15 08:00:00|13921.3|13920.1|13927.3|13926.1|13960.3|13959.1|13912.8|13911.6|8389
1610701200000|2021-01-15 09:00:00|13926.8|13925.6|13941.3|13940.1|13946.3|13945.1|13917.3|13916.1|3433
1610704800000|2021-01-15 10:00:00|13940.8|13939.6|13914.3|13913.1|13951.8|13950.6|13902.3|13901.1|5245
1610708400000|2021-01-15 11:00:00|13913.8|13912.6|13887.3|13886.1|13920.3|13919.1|13876.3|13875.1|4315
1610712000000|2021-01-15 12:00:00|13887.8|13886.6|13840.3|13839.1|13887.8|13886.6|13828.8|13827.6|8601
1610715600000|2021-01-15 13:00:00|13839.8|13838.6|13842.3|13841.1|13875.3|13874.1|13831.3|13830.1|3314
1610719200000|2021-01-15 14:00:00|13841.8|13840.6|13825.5|13824.3|13844.3|13843.1|13799.5|13798.3|5014
1610722800000|2021-01-15 15:00:00|13827|13825.8|13756.7|13755.5|13828.5|13827.3|13671.7|13670.5|11982
1610726400000|2021-01-15 16:00:00|13756.2|13755|13776.1|13774.1|13792.6|13791|13725.7|13724.5|9876
1610730000000|2021-01-15 17:00:00|13775.6|13773.6|13790.6|13788.6|13795.6|13793.6|13761.6|13759.6|1493
1610733600000|2021-01-15 18:00:00|13790.1|13788.1|13800.6|13798.6|13809.1|13807.1|13780.6|13778.6|896
1610737200000|2021-01-15 19:00:00|13801.1|13799.1|13793.1|13791.1|13808.6|13806.6|13785.6|13783.6|638
1610740800000|2021-01-15 20:00:00|13793.6|13791.6|13769.1|13767.1|13805.6|13803.6|13760.6|13758.6|1175
1610744400000|2021-01-15 21:00:00|13769.8|13764.8|13732.4|13727.4|13772.2|13767.2|13731.1|13726.1|28
1610748000000|2021-01-15 22:00:00|13732.5|13727.5|13732.5|13727.5|13732.5|13727.5|13732.5|13727.5|0
1610924400000|2021-01-17 23:00:00|13759.8|13754.8|13740.3|13735.3|13776.1|13771.1|13737.9|13732.9|0
1610928000000|2021-01-18 00:00:00|13739.5|13734.5|13773.6|13769.6|13773.6|13769.6|13715.6|13711.6|225
1610931600000|2021-01-18 01:00:00|13774.1|13770.1|13760.6|13756.6|13777.6|13773.6|13740.1|13736.1|143
1610935200000|2021-01-18 02:00:00|13759.6|13755.6|13755.6|13751.6|13766.6|13762.6|13748.1|13744.1|111
1610938800000|2021-01-18 03:00:00|13755.1|13751.1|13752.1|13748.1|13760.6|13756.6|13743.1|13739.1|117
1610942400000|2021-01-18 04:00:00|13751.1|13747.1|13747.6|13743.6|13754.6|13750.6|13735.6|13731.6|89
1610946000000|2021-01-18 05:00:00|13745.1|13741.1|13759.6|13755.6|13763.6|13759.6|13741.1|13737.1|124
1610949600000|2021-01-18 06:00:00|13759.1|13755.1|13749.6|13745.6|13759.6|13755.6|13741.1|13737.1|159
1610953200000|2021-01-18 07:00:00|13748.6|13746.6|13704.6|13702.6|13751.6|13749.6|13696.6|13694.6|2225
1610956800000|2021-01-18 08:00:00|13704.2|13703|13772.9|13771.7|13783.7|13782.5|13692.2|13691|6323
1610960400000|2021-01-18 09:00:00|13773.4|13772.2|13771.9|13770.7|13803.9|13802.7|13763.4|13762.2|3385
1610964000000|2021-01-18 10:00:00|13772.4|13771.2|13792.4|13791.2|13801.4|13800.2|13761.9|13760.7|1887
1610967600000|2021-01-18 11:00:00|13792.9|13791.7|13795.9|13794.7|13837.4|13836.2|13777.4|13776.2|3431
1610971200000|2021-01-18 12:00:00|13796.9|13795.7|13797.5|13796.3|13818|13816.8|13785.5|13784.3|1717
1610974800000|2021-01-18 13:00:00|13798|13796.8|13824|13822.8|13835|13833.8|13796.5|13795.3|1861
1610978400000|2021-01-18 14:00:00|13824.5|13823.3|13825|13823.8|13831|13829.8|13807|13805.8|1809
1610982000000|2021-01-18 15:00:00|13825.5|13824.3|13834.2|13833|13847.7|13846.5|13812.7|13811.5|2488
1610985600000|2021-01-18 16:00:00|13836.2|13835|13853.6|13851.6|13858.1|13856.1|13829.7|13828.5|2982
1610989200000|2021-01-18 17:00:00|13854.1|13852.1|13852.1|13850.1|13858.6|13856.6|13847.6|13845.6|516
1610992800000|2021-01-18 18:00:00|13852.6|13850.6|13852.6|13850.6|13856.6|13854.6|13849.1|13847.1|234
1610996400000|2021-01-18 19:00:00|13853.1|13851.1|13856.1|13854.1|13857.1|13855.1|13850.1|13848.1|133
1611000000000|2021-01-18 20:00:00|13857.1|13855.1|13895.1|13893.1|13913.1|13911.1|13853.6|13851.6|1174
1611003600000|2021-01-18 21:00:00|13896.6|13891.6|13887.2|13882.2|13897.1|13892.1|13886.3|13881.3|21
1611007200000|2021-01-18 22:00:00|13887.5|13882.5|13882.9|13877.9|13892.6|13887.6|13882.1|13877.1|0
1611010800000|2021-01-18 23:00:00|13883.1|13878.1|13895.9|13890.9|13897.4|13892.4|13878.9|13873.9|0
1611014400000|2021-01-19 00:00:00|13895.5|13890.5|13924.6|13920.6|13933.1|13929.1|13895.5|13890.5|207
1611018000000|2021-01-19 01:00:00|13924.1|13920.1|13927.1|13923.1|13937.6|13933.6|13917.1|13913.1|204
1611021600000|2021-01-19 02:00:00|13927.6|13923.6|13924.6|13920.6|13933.1|13929.1|13918.1|13914.1|179
1611025200000|2021-01-19 03:00:00|13924.1|13920.1|13948.6|13944.6|13964.1|13960.1|13919.1|13915.1|364
1611028800000|2021-01-19 04:00:00|13949.1|13945.1|13947.6|13943.6|13950.1|13946.1|13942.1|13938.1|96
1611032400000|2021-01-19 05:00:00|13947.1|13943.1|13930.6|13926.6|13953.6|13949.6|13920.1|13916.1|231
1611036000000|2021-01-19 06:00:00|13930.1|13926.1|13934.6|13930.6|13956.6|13952.6|13927.6|13923.6|354
1611039600000|2021-01-19 07:00:00|13933.6|13931.6|13947.1|13945.1|13954.6|13952.6|13918.1|13916.1|2563
1611043200000|2021-01-19 08:00:00|13946.7|13945.5|13872|13870.8|13947.2|13946|13868|13866.8|7887
1611046800000|2021-01-19 09:00:00|13872.5|13871.3|13895|13893.8|13898.5|13897.3|13856.5|13855.3|4027
1611050400000|2021-01-19 10:00:00|13895.5|13894.3|13868|13866.8|13900|13898.8|13857.5|13856.3|2702
1611054000000|2021-01-19 11:00:00|13867.5|13866.3|13895|13893.8|13913.5|13912.3|13865.5|13864.3|2407
1611057600000|2021-01-19 12:00:00|13896|13894.8|13884.7|13883.5|13898.5|13897.3|13867.7|13866.5|2221
1611061200000|2021-01-19 13:00:00|13885.2|13884|13879.7|13878.5|13892.2|13891|13870.2|13869|1664
1611064800000|2021-01-19 14:00:00|13880.7|13879.5|13837.2|13836|13894.2|13893|13807.2|13806|4934
1611068400000|2021-01-19 15:00:00|13837.7|13836.5|13843.3|13842.1|13862.8|13861.6|13802.8|13801.6|5279
1611072000000|2021-01-19 16:00:00|13842.8|13841.6|13823.7|13821.7|13856.3|13855.1|13806.2|13804.2|4833
1611075600000|2021-01-19 17:00:00|13823.2|13821.2|13852.2|13850.2|13855.2|13853.2|13820.7|13818.7|950
1611079200000|2021-01-19 18:00:00|13852.7|13850.7|13854.7|13852.7|13862.2|13860.2|13845.7|13843.7|692
1611082800000|2021-01-19 19:00:00|13854.2|13852.2|13850.7|13848.7|13859.7|13857.7|13841.2|13839.2|451
1611086400000|2021-01-19 20:00:00|13850.2|13848.2|13853.2|13851.2|13861.7|13859.7|13841.2|13839.2|933
1611090000000|2021-01-19 21:00:00|13853.9|13848.9|13862.7|13857.7|13865.2|13860.2|13846.6|13841.6|17
1611093600000|2021-01-19 22:00:00|13862.8|13857.8|13863.4|13858.4|13865.3|13860.3|13859.3|13854.3|0
1611097200000|2021-01-19 23:00:00|13867.3|13862.3|13890.4|13885.4|13891.4|13886.4|13864.8|13859.8|0
1611100800000|2021-01-20 00:00:00|13888.8|13883.8|13853.7|13849.7|13890.6|13885.6|13851.7|13847.7|172
1611104400000|2021-01-20 01:00:00|13853.2|13849.2|13839.7|13835.7|13862.7|13858.7|13824.2|13820.2|166
1611108000000|2021-01-20 02:00:00|13840.7|13836.7|13846.7|13842.7|13851.2|13847.2|13840.2|13836.2|67
1611111600000|2021-01-20 03:00:00|13847.2|13843.2|13832.7|13828.7|13848.2|13844.2|13822.7|13818.7|95
1611115200000|2021-01-20 04:00:00|13831.7|13827.7|13811.2|13807.2|13832.2|13828.2|13799.7|13795.7|179
1611118800000|2021-01-20 05:00:00|13809.7|13805.7|13819.2|13815.2|13825.2|13821.2|13807.7|13803.7|155
1611122400000|2021-01-20 06:00:00|13820.2|13816.2|13841.2|13837.2|13848.7|13844.7|13808.2|13804.2|329
1611126000000|2021-01-20 07:00:00|13840.2|13838.2|13856.7|13854.7|13868.7|13866.7|13832.2|13830.2|1584
1611129600000|2021-01-20 08:00:00|13856.3|13855.1|13895.2|13894|13945.8|13944.6|13834.3|13833.1|9328
1611133200000|2021-01-20 09:00:00|13894.7|13893.5|13894.7|13893.5|13907.7|13906.5|13874.2|13873|3098
1611136800000|2021-01-20 10:00:00|13895.2|13894|13908.2|13907|13919.2|13918|13894.2|13893|2470
1611140400000|2021-01-20 11:00:00|13908.7|13907.5|13887.2|13886|13909.2|13908|13883.7|13882.5|2442
1611144000000|2021-01-20 12:00:00|13887.7|13886.5|13881.2|13880|13893.7|13892.5|13863.7|13862.5|2135
1611147600000|2021-01-20 13:00:00|13881.7|13880.5|13922.2|13921|13922.7|13921.5|13881.7|13880.5|3401
1611151200000|2021-01-20 14:00:00|13922.7|13921.5|13928.2|13927|13932.7|13931.5|13913.7|13912.5|3264
1611154800000|2021-01-20 15:00:00|13929.2|13928|13919.3|13918.1|13953.2|13952|13914.8|13913.6|4397
1611158400000|2021-01-20 16:00:00|13918.8|13917.6|13926.2|13924.2|13931.7|13929.7|13899.3|13898.1|4405
1611162000000|2021-01-20 17:00:00|13926.7|13924.7|13923.2|13921.2|13931.2|13929.2|13920.7|13918.7|709
1611165600000|2021-01-20 18:00:00|13922.7|13920.7|13935.2|13933.2|13943.7|13941.7|13922.7|13920.7|719
1611169200000|2021-01-20 19:00:00|13934.7|13932.7|13945.2|13943.2|13951.7|13949.7|13927.2|13925.2|559
1611172800000|2021-01-20 20:00:00|13945.7|13943.7|13960.7|13958.7|13969.7|13967.7|13938.2|13936.2|1169
1611176400000|2021-01-20 21:00:00|13962.6|13957.6|13945.8|13940.8|13966.5|13961.5|13945|13940|18
1611180000000|2021-01-20 22:00:00|13946|13941|13955|13950|13956.7|13951.7|13945.9|13940.9|0
1611183600000|2021-01-20 23:00:00|13951.8|13946.8|13977|13972|13982|13977|13951.8|13946.8|0
1611187200000|2021-01-21 00:00:00|13977.8|13972.8|13975.2|13971.2|13989.4|13984.4|13952.2|13948.2|98
1611190800000|2021-01-21 01:00:00|13975.7|13971.7|13961.2|13957.2|13986.2|13982.2|13955.2|13951.2|165
1611194400000|2021-01-21 02:00:00|13961.7|13957.7|13968.2|13964.2|13969.7|13965.7|13954.7|13950.7|77
1611198000000|2021-01-21 03:00:00|13968.7|13964.7|13972.7|13968.7|13980.7|13976.7|13965.7|13961.7|69
1611201600000|2021-01-21 04:00:00|13973.2|13969.2|13966.7|13962.7|13977.2|13973.2|13966.7|13962.7|44
1611205200000|2021-01-21 05:00:00|13966.2|13962.2|13969.7|13965.7|13971.2|13967.2|13961.7|13957.7|109
1611208800000|2021-01-21 06:00:00|13970.2|13966.2|13963.7|13959.7|13976.7|13972.7|13953.2|13949.2|305
1611212400000|2021-01-21 07:00:00|13962.7|13960.7|13977.7|13975.7|13984.7|13982.7|13958.7|13956.7|1500
1611216000000|2021-01-21 08:00:00|13977.3|13976.1|13953.4|13952.2|14027.8|14026.6|13949.4|13948.2|9634
1611219600000|2021-01-21 09:00:00|13952.4|13951.2|13967.9|13966.7|13985.9|13984.7|13947.4|13946.2|2885
1611223200000|2021-01-21 10:00:00|13966.9|13965.7|13981.9|13980.7|13985.9|13984.7|13960.9|13959.7|1823
1611226800000|2021-01-21 11:00:00|13982.9|13981.7|13998.9|13997.7|13999.4|13998.2|13973.9|13972.7|1753
1611230400000|2021-01-21 12:00:00|13999.4|13998.2|13960.5|13959.3|14001.4|14000.2|13953|13951.8|2191
1611234000000|2021-01-21 13:00:00|13960|13958.8|13933.5|13932.3|13968.5|13967.3|13910|13908.8|4341
1611237600000|2021-01-21 14:00:00|13933|13931.8|13900.5|13899.3|13953|13951.8|13878|13876.8|4841
1611241200000|2021-01-21 15:00:00|13901|13899.8|13932.5|13931.3|13946.5|13945.3|13895.5|13894.3|4249
1611244800000|2021-01-21 16:00:00|13932|13930.8|13901.9|13899.9|13938.5|13937.3|13891.4|13889.4|4704
1611248400000|2021-01-21 17:00:00|13902.4|13900.4|13884.9|13882.9|13905.9|13903.9|13871.4|13869.4|1682
1611252000000|2021-01-21 18:00:00|13885.4|13883.4|13910.9|13908.9|13912.9|13910.9|13881.9|13879.9|1525
1611255600000|2021-01-21 19:00:00|13910.4|13908.4|13925.9|13923.9|13927.4|13925.4|13906.9|13904.9|772
1611259200000|2021-01-21 20:00:00|13926.4|13924.4|13939.4|13937.4|13948.4|13946.4|13918.9|13916.9|1226
1611262800000|2021-01-21 21:00:00|13943.3|13938.3|13942.8|13937.8|13948.5|13943.5|13931.6|13926.6|24
1611266400000|2021-01-21 22:00:00|13942.9|13937.9|13939.6|13934.6|13942.9|13937.9|13937.3|13932.3|0
1611270000000|2021-01-21 23:00:00|13941.4|13936.4|13931|13926|13947.8|13942.8|13925.7|13920.7|0
1611273600000|2021-01-22 00:00:00|13930.2|13925.2|13918.9|13914.9|13946.9|13942.9|13914.9|13910.9|106
1611277200000|2021-01-22 01:00:00|13918.4|13914.4|13922.4|13918.4|13925.4|13921.4|13908.9|13904.9|92
1611280800000|2021-01-22 02:00:00|13921.9|13917.9|13898.4|13894.4|13922.9|13918.9|13889.9|13885.9|207
1611284400000|2021-01-22 03:00:00|13897.9|13893.9|13897.9|13893.9|13907.4|13903.4|13883.9|13879.9|94
1611288000000|2021-01-22 04:00:00|13898.4|13894.4|13896.4|13892.4|13915.9|13911.9|13892.9|13888.9|46
1611291600000|2021-01-22 05:00:00|13894.9|13890.9|13894.4|13890.4|13903.9|13899.9|13886.9|13882.9|100
1611295200000|2021-01-22 06:00:00|13893.9|13889.9|13886.9|13882.9|13904.9|13900.9|13886.4|13882.4|219
1611298800000|2021-01-22 07:00:00|13885.9|13883.9|13862.4|13860.4|13897.9|13895.9|13839.4|13837.4|2642
1611302400000|2021-01-22 08:00:00|13862|13860.8|13829|13827.8|13870|13868.8|13773|13771.8|11338
1611306000000|2021-01-22 09:00:00|13828.5|13827.3|13779|13777.8|13842.5|13841.3|13750.5|13749.3|6199
1611309600000|2021-01-22 10:00:00|13778.5|13777.3|13792.5|13791.3|13830.5|13829.3|13769.5|13768.3|4302
1611313200000|2021-01-22 11:00:00|13793|13791.8|13787.5|13786.3|13815.5|13814.3|13742.5|13741.3|5929
1611316800000|2021-01-22 12:00:00|13788|13786.8|13815.2|13814|13820.7|13819.5|13777|13775.8|3294
1611320400000|2021-01-22 13:00:00|13815.7|13814.5|13843.7|13842.5|13855.7|13854.5|13805.7|13804.5|3600
1611324000000|2021-01-22 14:00:00|13844.2|13843|13890.2|13889|13903.2|13902|13842.2|13841|6066
1611327600000|2021-01-22 15:00:00|13890.7|13889.5|13870.6|13869.4|13900.7|13899.5|13853.1|13851.9|5149
1611331200000|2021-01-22 16:00:00|13870.1|13868.9|13903.5|13901.5|13904.5|13902.5|13849.6|13848|4440
1611334800000|2021-01-22 17:00:00|13904.5|13902.5|13888|13886|13910.5|13908.5|13886|13884|1655
1611338400000|2021-01-22 18:00:00|13887.5|13885.5|13890|13888|13907|13905|13875.5|13873.5|728
1611342000000|2021-01-22 19:00:00|13891|13889|13878.5|13876.5|13899|13897|13875.5|13873.5|894
1611345600000|2021-01-22 20:00:00|13879|13877|13876.5|13874.5|13893.5|13891.5|13861.5|13859.5|1632
1611349200000|2021-01-22 21:00:00|13875.9|13870.9|13873.1|13868.1|13887.8|13882.8|13871.5|13866.5|15
1611529200000|2021-01-24 23:00:00|13900.2|13895.2|13904.4|13899.4|13916.2|13911.2|13894.7|13889.7|0
1611532800000|2021-01-25 00:00:00|13904|13899|13911.5|13907.5|13914|13910|13874|13870|160
1611536400000|2021-01-25 01:00:00|13910|13906|13905.5|13901.5|13923.5|13919.5|13905|13901|92
1611540000000|2021-01-25 02:00:00|13906|13902|13924.5|13920.5|13930|13926|13905|13901|73
1611543600000|2021-01-25 03:00:00|13924|13920|13915|13911|13926|13922|13913|13909|34
1611547200000|2021-01-25 04:00:00|13915.5|13911.5|13915.5|13911.5|13918|13914|13908|13904|79
1611550800000|2021-01-25 05:00:00|13915|13911|13919|13915|13922.5|13918.5|13910.5|13906.5|99
1611554400000|2021-01-25 06:00:00|13919.5|13915.5|13929|13925|13936.5|13932.5|13906.5|13902.5|476
1611558000000|2021-01-25 07:00:00|13928|13926|13952|13950|13956.5|13954.5|13924.5|13922.5|2374
1611561600000|2021-01-25 08:00:00|13951.6|13950.4|13892.5|13891.3|13953.6|13952.4|13852.6|13851.4|10882
1611565200000|2021-01-25 09:00:00|13892|13890.8|13859.5|13858.3|13898|13896.8|13848.5|13847.3|3683
1611568800000|2021-01-25 10:00:00|13859|13857.8|13851|13849.8|13864|13862.8|13829.5|13828.3|3564
1611572400000|2021-01-25 11:00:00|13850.5|13849.3|13795|13793.8|13861.5|13860.3|13775.5|13774.3|4289
1611576000000|2021-01-25 12:00:00|13794.5|13793.3|13655|13653.8|13800.5|13799.3|13629.5|13628.3|10788
1611579600000|2021-01-25 13:00:00|13654.5|13653.3|13669.5|13668.3|13692.5|13691.3|13605.5|13604.3|10381
1611583200000|2021-01-25 14:00:00|13669|13667.8|13662.5|13661.3|13713.5|13712.3|13642|13640.8|6418
1611586800000|2021-01-25 15:00:00|13662|13660.8|13641.3|13640.1|13746.8|13745.6|13635.8|13634.6|7442
1611590400000|2021-01-25 16:00:00|13642.3|13641.1|13671.2|13669.2|13678.2|13676.2|13597.8|13596.6|11733
1611594000000|2021-01-25 17:00:00|13671.7|13669.7|13684.7|13682.7|13689.2|13687.2|13628.2|13626.2|2811
1611597600000|2021-01-25 18:00:00|13685.2|13683.2|13677.7|13675.7|13696.2|13694.2|13666.7|13664.7|1811
1611601200000|2021-01-25 19:00:00|13678.2|13676.2|13681.7|13679.7|13694.2|13692.2|13663.7|13661.7|816
1611604800000|2021-01-25 20:00:00|13681.2|13679.2|13734.7|13732.7|13736.2|13734.2|13676.2|13674.2|1678
1611608400000|2021-01-25 21:00:00|13735.9|13730.9|13727|13722|13745.4|13740.4|13723.6|13718.6|15
1611612000000|2021-01-25 22:00:00|13726.5|13721.5|13723.6|13718.6|13729.6|13724.6|13723.6|13718.6|0
1611615600000|2021-01-25 23:00:00|13723|13718|13721.2|13716.2|13729.5|13724.5|13714.6|13709.6|0
1611619200000|2021-01-26 00:00:00|13720.4|13715.4|13682.7|13678.7|13723.7|13718.7|13678.2|13674.2|191
1611622800000|2021-01-26 01:00:00|13684.7|13680.7|13668.7|13664.7|13697.7|13693.7|13661.2|13657.2|178
1611626400000|2021-01-26 02:00:00|13669.2|13665.2|13646.7|13642.7|13676.7|13672.7|13643.2|13639.2|114
1611630000000|2021-01-26 03:00:00|13647.2|13643.2|13650.2|13646.2|13653.7|13649.7|13642.7|13638.7|81
1611633600000|2021-01-26 04:00:00|13650.7|13646.7|13625.7|13621.7|13657.7|13653.7|13620.2|13616.2|186
1611637200000|2021-01-26 05:00:00|13625.2|13621.2|13627.7|13623.7|13645.7|13641.7|13624.7|13620.7|142
1611640800000|2021-01-26 06:00:00|13627.2|13623.2|13595.2|13591.2|13628.7|13624.7|13590.7|13586.7|426
1611644400000|2021-01-26 07:00:00|13594.2|13592.2|13673.2|13671.2|13674.2|13672.2|13590.7|13588.7|2869
1611648000000|2021-01-26 08:00:00|13672.8|13671.6|13788.9|13787.7|13804.8|13803.6|13670.3|13669.1|12643
1611651600000|2021-01-26 09:00:00|13788.4|13787.2|13829.9|13828.7|13857.4|13856.2|13788.4|13787.2|8173
1611655200000|2021-01-26 10:00:00|13830.4|13829.2|13831.9|13830.7|13844.4|13843.2|13811.4|13810.2|3199
1611658800000|2021-01-26 11:00:00|13831.4|13830.2|13895.4|13894.2|13921.9|13920.7|13823.4|13822.2|6062
1611662400000|2021-01-26 12:00:00|13894.9|13893.7|13911.5|13910.3|13930.9|13929.7|13884.9|13883.7|5378
1611666000000|2021-01-26 13:00:00|13912.5|13911.3|13902.5|13901.3|13925|13923.8|13880.5|13879.3|3858
1611669600000|2021-01-26 14:00:00|13903|13901.8|13889|13887.8|13916.5|13915.3|13881|13879.8|3621
1611673200000|2021-01-26 15:00:00|13889.5|13888.3|13898.1|13896.9|13925.5|13924.3|13884.6|13883.4|4991
1611676800000|2021-01-26 16:00:00|13897.6|13896.4|13862.5|13860.5|13906.6|13905.4|13854|13852|7336
1611680400000|2021-01-26 17:00:00|13862|13860|13874.5|13872.5|13890|13888|13859.5|13857.5|1963
1611684000000|2021-01-26 18:00:00|13875|13873|13893.5|13891.5|13897|13895|13871.5|13869.5|597
1611687600000|2021-01-26 19:00:00|13893|13891|13898.5|13896.5|13903|13901|13884.5|13882.5|530
1611691200000|2021-01-26 20:00:00|13899|13897|13891|13889|13906|13904|13877|13875|1468
1611694800000|2021-01-26 21:00:00|13894.9|13889.9|13899.1|13894.1|13927.8|13922.8|13890.6|13885.6|36
1611698400000|2021-01-26 22:00:00|13900.2|13895.2|13895.3|13890.3|13902|13897|13892.2|13887.2|0
1611702000000|2021-01-26 23:00:00|13896|13891|13903.4|13898.4|13920.1|13915.1|13894.3|13889.3|0
1611705600000|2021-01-27 00:00:00|13904.2|13899.2|13886|13882|13906.5|13901.5|13876|13872|124
1611709200000|2021-01-27 01:00:00|13886.5|13882.5|13857.5|13853.5|13891.5|13887.5|13848.5|13844.5|202
1611712800000|2021-01-27 02:00:00|13857|13853|13855|13851|13867|13863|13836.5|13832.5|233
1611716400000|2021-01-27 03:00:00|13854.5|13850.5|13862.5|13858.5|13867|13863|13847|13843|82
1611720000000|2021-01-27 04:00:00|13862|13858|13855.5|13851.5|13868|13864|13848.5|13844.5|74
1611723600000|2021-01-27 05:00:00|13855|13851|13874|13870|13875.5|13871.5|13849.5|13845.5|166
1611727200000|2021-01-27 06:00:00|13873.5|13869.5|13877.5|13873.5|13881|13877|13856|13852|294
1611730800000|2021-01-27 07:00:00|13876.5|13874.5|13857|13855|13879.5|13877.5|13843|13841|1802
1611734400000|2021-01-27 08:00:00|13856.6|13855.4|13803.4|13802.2|13856.6|13855.4|13785.1|13783.9|9571
1611738000000|2021-01-27 09:00:00|13802.9|13801.7|13824.9|13823.7|13852.9|13851.7|13800.4|13799.2|5377
1611741600000|2021-01-27 10:00:00|13824.4|13823.2|13762.9|13761.7|13827.4|13826.2|13758.4|13757.2|4658
1611745200000|2021-01-27 11:00:00|13762.4|13761.2|13646.9|13645.7|13763.9|13762.7|13622.4|13621.2|11697
1611748800000|2021-01-27 12:00:00|13645.4|13644.2|13606.2|13605|13664.4|13663.2|13593.4|13592.2|8495
1611752400000|2021-01-27 13:00:00|13605.7|13604.5|13592.7|13591.5|13668.2|13667|13574.2|13573|8258
1611756000000|2021-01-27 14:00:00|13593.2|13592|13534.7|13533.5|13599.2|13598|13474.2|13473|13379
1611759600000|2021-01-27 15:00:00|13535.2|13534|13649.4|13648.2|13657.4|13656.2|13524.2|13523|10105
1611763200000|2021-01-27 16:00:00|13648.4|13647.2|13609.3|13607.3|13688.3|13686.3|13606.3|13604.3|9747
1611766800000|2021-01-27 17:00:00|13609.8|13607.8|13658.8|13656.8|13664.3|13662.3|13594.8|13592.8|2791
1611770400000|2021-01-27 18:00:00|13658.3|13656.3|13627.3|13625.3|13666.8|13664.8|13621.3|13619.3|1213
1611774000000|2021-01-27 19:00:00|13627.8|13625.8|13558.8|13556.8|13645.8|13643.8|13542.3|13540.3|2266
1611777600000|2021-01-27 20:00:00|13559.3|13557.3|13524.3|13522.3|13587.3|13585.3|13511.3|13509.3|2214
1611781200000|2021-01-27 21:00:00|13526.8|13521.8|13499.7|13494.7|13548.8|13543.8|13398.6|13393.6|25
1611784800000|2021-01-27 22:00:00|13500.2|13495.2|13519.8|13514.8|13533.4|13528.4|13499.1|13494.1|0
1611788400000|2021-01-27 23:00:00|13519.5|13514.5|13446|13441|13529.9|13524.9|13429.4|13424.4|0
1611792000000|2021-01-28 00:00:00|13446.4|13441.4|13532.8|13528.8|13538.3|13534.3|13446.4|13441.4|341
1611795600000|2021-01-28 01:00:00|13533.3|13529.3|13587.8|13583.8|13602.3|13598.3|13528.3|13524.3|300
1611799200000|2021-01-28 02:00:00|13588.3|13584.3|13577.8|13573.8|13601.8|13597.8|13551.8|13547.8|334
1611802800000|2021-01-28 03:00:00|13578.3|13574.3|13565.3|13561.3|13592.8|13588.8|13550.8|13546.8|181
1611806400000|2021-01-28 04:00:00|13566.3|13562.3|13552.3|13548.3|13577.3|13573.3|13542.3|13538.3|155
1611810000000|2021-01-28 05:00:00|13552.8|13548.8|13540.8|13536.8|13579.3|13575.3|13535.8|13531.8|125
1611813600000|2021-01-28 06:00:00|13541.3|13537.3|13517.3|13513.3|13541.8|13537.8|13503.8|13499.8|412
1611817200000|2021-01-28 07:00:00|13516.3|13514.3|13493.3|13491.3|13544.8|13542.8|13437.3|13435.3|5293
1611820800000|2021-01-28 08:00:00|13492.9|13491.7|13366.1|13364.9|13542.9|13541.7|13360.1|13358.9|14123
1611824400000|2021-01-28 09:00:00|13366.6|13365.4|13406.6|13405.4|13424.6|13423.4|13307.6|13306.4|10104
1611828000000|2021-01-28 10:00:00|13407.1|13405.9|13482.1|13480.9|13504.6|13503.4|13385.6|13384.4|7830
1611831600000|2021-01-28 11:00:00|13481.6|13480.4|13541.1|13539.9|13560.6|13559.4|13477.6|13476.4|6022
1611835200000|2021-01-28 12:00:00|13541.6|13540.4|13526|13524.8|13572.1|13570.9|13508|13506.8|4404
1611838800000|2021-01-28 13:00:00|13525.5|13524.3|13614|13612.8|13621.5|13620.3|13493|13491.8|5702
1611842400000|2021-01-28 14:00:00|13614.5|13613.3|13609.5|13608.3|13670.5|13669.3|13586|13584.8|7603
1611846000000|2021-01-28 15:00:00|13610|13608.8|13650.6|13649.4|13692.1|13690.9|13596|13594.8|6939
1611849600000|2021-01-28 16:00:00|13651.1|13649.9|13678|13676|13700.6|13699.4|13645|13643|6239
1611853200000|2021-01-28 17:00:00|13679|13677|13691.5|13689.5|13708.5|13706.5|13679|13677|1784
1611856800000|2021-01-28 18:00:00|13692|13690|13716|13714|13719.5|13717.5|13681|13679|1184
1611860400000|2021-01-28 19:00:00|13716.5|13714.5|13698.5|13696.5|13718|13716|13686.5|13684.5|1212
1611864000000|2021-01-28 20:00:00|13696.5|13694.5|13648|13646|13700|13698|13645.5|13643.5|1710
1611867600000|2021-01-28 21:00:00|13659.5|13654.5|13613.6|13608.6|13678.7|13673.7|13606.4|13601.4|15
1611871200000|2021-01-28 22:00:00|13613.7|13608.7|13622|13617|13623.7|13618.7|13610.3|13605.3|0
1611874800000|2021-01-28 23:00:00|13623.6|13618.6|13612.5|13607.5|13642|13637|13596.7|13591.7|0
1611878400000|2021-01-29 00:00:00|13612.9|13607.9|13589.5|13585.5|13627.5|13623.5|13583|13579|164
1611882000000|2021-01-29 01:00:00|13589|13585|13560.5|13556.5|13624.5|13620.5|13558|13554|423
1611885600000|2021-01-29 02:00:00|13560|13556|13561.5|13557.5|13608.5|13604.5|13534.5|13530.5|598
1611889200000|2021-01-29 03:00:00|13562|13558|13496|13492|13567|13563|13489|13485|449
1611892800000|2021-01-29 04:00:00|13495.5|13491.5|13502.5|13498.5|13513.5|13509.5|13455|13451|365
1611896400000|2021-01-29 05:00:00|13502|13498|13480|13476|13502.5|13498.5|13452.5|13448.5|432
1611900000000|2021-01-29 06:00:00|13479.5|13475.5|13516.5|13512.5|13518.5|13514.5|13426|13422|647
1611903600000|2021-01-29 07:00:00|13515.5|13513.5|13493|13491|13544.5|13542.5|13462.5|13460.5|4029
1611907200000|2021-01-29 08:00:00|13492.6|13491.4|13527.6|13526.4|13550.1|13548.9|13402.6|13401.4|14174
1611910800000|2021-01-29 09:00:00|13528.1|13526.9|13531.6|13530.4|13573.1|13571.9|13486.6|13485.4|6367
1611914400000|2021-01-29 10:00:00|13532.6|13531.4|13533.6|13532.4|13546.6|13545.4|13479.1|13477.9|4821
1611918000000|2021-01-29 11:00:00|13533.1|13531.9|13564.6|13563.4|13596.6|13595.4|13518.1|13516.9|4308
1611921600000|2021-01-29 12:00:00|13565.1|13563.9|13527.6|13526.4|13579.1|13577.9|13526.1|13524.9|3228
1611925200000|2021-01-29 13:00:00|13527.1|13525.9|13523.1|13521.9|13554.6|13553.4|13432.1|13430.9|9734
1611928800000|2021-01-29 14:00:00|13522.6|13521.4|13519.6|13518.4|13561.1|13559.9|13476.6|13475.4|5361
1611932400000|2021-01-29 15:00:00|13518.1|13516.9|13552.7|13551.5|13590.7|13589.5|13503.6|13502.4|6742
1611936000000|2021-01-29 16:00:00|13552.2|13551|13469.1|13467.1|13563.2|13562|13418.6|13416.6|10996
1611939600000|2021-01-29 17:00:00|13468.1|13466.1|13389.1|13387.1|13471.6|13469.6|13368.1|13366.1|4481
1611943200000|2021-01-29 18:00:00|13388.1|13386.1|13403.1|13401.1|13439.1|13437.1|13375.1|13373.1|2273
1611946800000|2021-01-29 19:00:00|13402.6|13400.6|13421.6|13419.6|13439.6|13437.6|13399.1|13397.1|1113
1611950400000|2021-01-29 20:00:00|13422.1|13420.1|13422.6|13420.6|13477.6|13475.6|13421.1|13419.1|2572
1611954000000|2021-01-29 21:00:00|13421.6|13416.6|13398.4|13393.4|13465.1|13460.1|13394.6|13389.6|11
1612134000000|2021-01-31 23:00:00|13362.6|13357.6|13335.7|13330.7|13373.2|13368.2|13277.5|13272.5|0
1612137600000|2021-02-01 00:00:00|13334.9|13329.9|13428.6|13424.6|13441.1|13437.1|13333.6|13328.6|354
1612141200000|2021-02-01 01:00:00|13426.6|13422.6|13454.6|13450.6|13472.6|13468.6|13419.1|13415.1|282
1612144800000|2021-02-01 02:00:00|13455.1|13451.1|13488.1|13484.1|13497.6|13493.6|13455.1|13451.1|165
1612148400000|2021-02-01 03:00:00|13488.6|13484.6|13529.1|13525.1|13539.1|13535.1|13484.6|13480.6|228
1612152000000|2021-02-01 04:00:00|13529.6|13525.6|13536.1|13532.1|13539.1|13535.1|13513.6|13509.6|93
1612155600000|2021-02-01 05:00:00|13536.6|13532.6|13541.6|13537.6|13546.1|13542.1|13529.1|13525.1|182
1612159200000|2021-02-01 06:00:00|13542.1|13538.1|13549.1|13545.1|13565.1|13561.1|13531.1|13527.1|400
1612162800000|2021-02-01 07:00:00|13548.1|13546.1|13580.1|13578.1|13599.6|13597.6|13515.1|13513.1|2855
1612166400000|2021-02-01 08:00:00|13579.7|13578.5|13589.7|13588.5|13603.7|13602.5|13518.7|13517.5|8528
1612170000000|2021-02-01 09:00:00|13589.2|13588|13574.1|13572.9|13627.6|13626.4|13550.1|13548.9|4988
1612173600000|2021-02-01 10:00:00|13573.6|13572.4|13584.6|13583.4|13624.1|13622.9|13572.1|13570.9|2900
1612177200000|2021-02-01 11:00:00|13585.1|13583.9|13614.1|13612.9|13650.1|13648.9|13579.6|13578.4|3603
1612180800000|2021-02-01 12:00:00|13613.6|13612.4|13624.3|13623.1|13642.3|13641.1|13611.6|13610.4|2028
1612184400000|2021-02-01 13:00:00|13624.8|13623.6|13615.8|13614.6|13637.8|13636.6|13611.3|13610.1|2239
1612188000000|2021-02-01 14:00:00|13614.3|13613.1|13587.8|13586.6|13630.8|13629.6|13566.8|13565.6|4481
1612191600000|2021-02-01 15:00:00|13584.8|13583.6|13591.9|13590.7|13631.9|13630.7|13571.3|13570.1|4546
1612195200000|2021-02-01 16:00:00|13591.4|13590.2|13624.3|13622.3|13652.8|13650.8|13582.4|13581.2|6868
1612198800000|2021-02-01 17:00:00|13624.8|13622.8|13645.3|13643.3|13646.8|13644.8|13623.8|13621.8|1259
1612202400000|2021-02-01 18:00:00|13644.8|13642.8|13651.8|13649.8|13655.8|13653.8|13634.3|13632.3|959
1612206000000|2021-02-01 19:00:00|13652.3|13650.3|13662.3|13660.3|13670.8|13668.8|13644.8|13642.8|830
1612209600000|2021-02-01 20:00:00|13662.8|13660.8|13663.3|13661.3|13686.8|13684.8|13660.8|13658.8|1247
1612213200000|2021-02-01 21:00:00|13668.9|13663.9|13668.2|13663.2|13671.8|13666.8|13643.5|13638.5|22
1612216800000|2021-02-01 22:00:00|13667.9|13662.9|13668.7|13663.7|13670.5|13665.5|13662.3|13657.3|0
1612220400000|2021-02-01 23:00:00|13667.9|13662.9|13685.4|13680.4|13696.1|13691.1|13667.9|13662.9|0
1612224000000|2021-02-02 00:00:00|13684.6|13679.6|13664.8|13660.8|13685.5|13680.5|13637.8|13633.8|139
1612227600000|2021-02-02 01:00:00|13665.3|13661.3|13704.8|13700.8|13715.8|13711.8|13665.3|13661.3|287
1612231200000|2021-02-02 02:00:00|13705.3|13701.3|13701.8|13697.8|13715.3|13711.3|13681.3|13677.3|234
1612234800000|2021-02-02 03:00:00|13702.3|13698.3|13696.8|13692.8|13702.8|13698.8|13684.3|13680.3|90
1612238400000|2021-02-02 04:00:00|13697.3|13693.3|13690.8|13686.8|13700.8|13696.8|13685.8|13681.8|53
1612242000000|2021-02-02 05:00:00|13690.3|13686.3|13706.3|13702.3|13707.8|13703.8|13686.8|13682.8|111
1612245600000|2021-02-02 06:00:00|13705.8|13701.8|13701.8|13697.8|13712.3|13708.3|13687.3|13683.3|318
1612249200000|2021-02-02 07:00:00|13700.8|13698.8|13704.8|13702.8|13714.3|13712.3|13678.8|13676.8|2281
1612252800000|2021-02-02 08:00:00|13704.4|13703.2|13772|13770.8|13804.4|13803.2|13682.4|13681.2|11086
1612256400000|2021-02-02 09:00:00|13772.5|13771.3|13804.5|13803.3|13819|13817.8|13769.5|13768.3|5969
1612260000000|2021-02-02 10:00:00|13805|13803.8|13803|13801.8|13816.5|13815.3|13782|13780.8|3164
1612263600000|2021-02-02 11:00:00|13803.5|13802.3|13762.5|13761.3|13811.5|13810.3|13762.5|13761.3|2336
1612267200000|2021-02-02 12:00:00|13763|13761.8|13767.6|13766.4|13788|13786.8|13758.5|13757.3|2515
1612270800000|2021-02-02 13:00:00|13767.1|13765.9|13755.1|13753.9|13785.1|13783.9|13742.1|13740.9|3043
1612274400000|2021-02-02 14:00:00|13755.6|13754.4|13796.6|13795.4|13808.1|13806.9|13749.1|13747.9|4458
1612278000000|2021-02-02 15:00:00|13797.1|13795.9|13825.1|13823.9|13833.1|13831.9|13795.6|13794.4|5084
1612281600000|2021-02-02 16:00:00|13825.6|13824.4|13851|13849|13853|13851|13818|13816|6086
1612285200000|2021-02-02 17:00:00|13851.5|13849.5|13862.5|13860.5|13863.5|13861.5|13842|13840|1366
1612288800000|2021-02-02 18:00:00|13863|13861|13847.5|13845.5|13863|13861|13840.5|13838.5|672
1612292400000|2021-02-02 19:00:00|13848|13846|13859.5|13857.5|13860.5|13858.5|13843|13841|564
1612296000000|2021-02-02 20:00:00|13860|13858|13871.5|13869.5|13884|13882|13846.5|13844.5|1934
1612299600000|2021-02-02 21:00:00|13872.2|13867.2|13889.9|13884.9|13899.9|13894.9|13856.7|13851.7|15
1612303200000|2021-02-02 22:00:00|13888.6|13883.6|13889.1|13884.1|13895|13890|13887.2|13882.2|0
1612306800000|2021-02-02 23:00:00|13895|13890|13896.8|13891.8|13919.1|13914.1|13880.6|13875.6|0
1612310400000|2021-02-03 00:00:00|13897.6|13892.6|13917|13913|13928.5|13924.5|13879|13875|440
1612314000000|2021-02-03 01:00:00|13916|13912|13886|13882|13921|13917|13873|13869|321
1612317600000|2021-02-03 02:00:00|13885.5|13881.5|13879.5|13875.5|13890|13886|13864.5|13860.5|153
1612321200000|2021-02-03 03:00:00|13878|13874|13872.5|13868.5|13886|13882|13863|13859|165
1612324800000|2021-02-03 04:00:00|13873|13869|13880|13876|13890.5|13886.5|13869.5|13865.5|152
1612328400000|2021-02-03 05:00:00|13882|13878|13895.5|13891.5|13904|13900|13877|13873|176
1612332000000|2021-02-03 06:00:00|13895|13891|13900|13896|13909|13905|13886|13882|430
1612335600000|2021-02-03 07:00:00|13899|13897|13950.5|13948.5|13958.5|13956.5|13895|13893|2967
1612339200000|2021-02-03 08:00:00|13950.1|13948.9|13917.7|13916.5|13990.1|13988.9|13905.7|13904.5|8644
1612342800000|2021-02-03 09:00:00|13917.2|13916|13909.7|13908.5|13923.7|13922.5|13881.7|13880.5|3633
1612346400000|2021-02-03 10:00:00|13909.2|13908|13929.7|13928.5|13933.2|13932|13901.7|13900.5|3140
1612350000000|2021-02-03 11:00:00|13930.2|13929|13948.7|13947.5|13950.7|13949.5|13922.2|13921|2009
1612353600000|2021-02-03 12:00:00|13948.2|13947|13904.9|13903.7|13948.7|13947.5|13896.9|13895.7|3142
1612357200000|2021-02-03 13:00:00|13905.9|13904.7|13906.4|13905.2|13918.9|13917.7|13894.9|13893.7|1909
1612360800000|2021-02-03 14:00:00|13906.9|13905.7|13887.4|13886.2|13910.4|13909.2|13864.9|13863.7|4429
1612364400000|2021-02-03 15:00:00|13891.4|13890.2|13957|13955.8|13967.5|13966.3|13878.9|13877.7|8024
1612368000000|2021-02-03 16:00:00|13957.5|13956.3|13947.9|13945.9|13962.5|13961.3|13915.9|13913.9|5058
1612371600000|2021-02-03 17:00:00|13948.4|13946.4|13952.4|13950.4|13958.9|13956.9|13933.4|13931.4|1440
1612375200000|2021-02-03 18:00:00|13952.9|13950.9|13967.9|13965.9|13968.4|13966.4|13945.9|13943.9|855
1612378800000|2021-02-03 19:00:00|13966.9|13964.9|13965.4|13963.4|13976.9|13974.9|13964.4|13962.4|912
1612382400000|2021-02-03 20:00:00|13965.9|13963.9|13963.4|13961.4|13971.9|13969.9|13952.9|13950.9|1402
1612386000000|2021-02-03 21:00:00|13964.1|13959.1|13983.5|13978.5|13991.7|13986.7|13962.5|13957.5|14
1612389600000|2021-02-03 22:00:00|13982.3|13977.3|13988.5|13983.5|13988.5|13983.5|13980.6|13975.6|0
1612393200000|2021-02-03 23:00:00|13988.7|13983.7|13991.1|13986.1|13995.3|13990.3|13974.6|13969.6|0
1612396800000|2021-02-04 00:00:00|13991.5|13986.5|13939.9|13935.9|13994.5|13989.5|13938.9|13934.9|229
1612400400000|2021-02-04 01:00:00|13938.9|13934.9|13959.4|13955.4|13960.4|13956.4|13938.9|13934.9|127
1612404000000|2021-02-04 02:00:00|13959.9|13955.9|13975.4|13971.4|13981.4|13977.4|13959.9|13955.9|180
1612407600000|2021-02-04 03:00:00|13975.9|13971.9|13921.4|13917.4|13978.9|13974.9|13918.9|13914.9|209
1612411200000|2021-02-04 04:00:00|13920.9|13916.9|13920.9|13916.9|13933.9|13929.9|13916.9|13912.9|166
1612414800000|2021-02-04 05:00:00|13920.4|13916.4|13924.4|13920.4|13927.4|13923.4|13912.9|13908.9|230
1612418400000|2021-02-04 06:00:00|13923.9|13919.9|13950.9|13946.9|13957.4|13953.4|13908.9|13904.9|441
1612422000000|2021-02-04 07:00:00|13949.9|13947.9|13947.9|13945.9|13955.4|13953.4|13916.4|13914.4|1772
1612425600000|2021-02-04 08:00:00|13947.5|13946.3|14002.9|14001.7|14018.5|14017.3|13941.5|13940.3|7145
1612429200000|2021-02-04 09:00:00|14001.9|14000.7|13963.9|13962.7|14007.4|14006.2|13961.4|13960.2|3132
1612432800000|2021-02-04 10:00:00|13963.4|13962.2|13995.9|13994.7|13996.4|13995.2|13954.9|13953.7|2756
1612436400000|2021-02-04 11:00:00|13995.4|13994.2|13958.4|13957.2|14008.4|14007.2|13957.4|13956.2|3070
1612440000000|2021-02-04 12:00:00|13958.9|13957.7|13978.5|13977.3|13985.9|13984.7|13957.9|13956.7|2714
1612443600000|2021-02-04 13:00:00|13979|13977.8|13989.5|13988.3|14004|14002.8|13969|13967.8|2779
1612447200000|2021-02-04 14:00:00|13989|13987.8|14012|14010.8|14013.5|14012.3|13973|13971.8|4098
1612450800000|2021-02-04 15:00:00|14011.5|14010.3|14054.8|14053.6|14068|14066.8|13996|13994.8|6764
1612454400000|2021-02-04 16:00:00|14054.3|14053.1|14050.7|14048.7|14071.3|14070.1|14043.2|14041.2|6006
1612458000000|2021-02-04 17:00:00|14051.2|14049.2|14048.2|14046.2|14060.7|14058.7|14043.2|14041.2|1149
1612461600000|2021-02-04 18:00:00|14048.7|14046.7|14056.7|14054.7|14063.2|14061.2|14048.2|14046.2|531
1612465200000|2021-02-04 19:00:00|14057.2|14055.2|14057.7|14055.7|14067.2|14065.2|14056.2|14054.2|422
1612468800000|2021-02-04 20:00:00|14058.2|14056.2|14062.2|14060.2|14065.2|14063.2|14042.7|14040.7|1415
1612472400000|2021-02-04 21:00:00|14066.8|14061.8|14072.3|14067.3|14083.8|14078.8|14061.2|14056.2|21
1612476000000|2021-02-04 22:00:00|14072.4|14067.4|14066|14061|14076.4|14071.4|14063.3|14058.3|0
1612479600000|2021-02-04 23:00:00|14069.6|14064.6|14072.2|14067.2|14076.6|14071.6|14060.7|14055.7|0
1612483200000|2021-02-05 00:00:00|14072.1|14067.1|14055.2|14051.2|14075.9|14070.9|14047.7|14043.7|127
1612486800000|2021-02-05 01:00:00|14056.2|14052.2|14080.7|14076.7|14080.7|14076.7|14048.7|14044.7|125
1612490400000|2021-02-05 02:00:00|14081.7|14077.7|14078.2|14074.2|14089.7|14085.7|14072.2|14068.2|149
1612494000000|2021-02-05 03:00:00|14078.7|14074.7|14075.7|14071.7|14081.7|14077.7|14069.2|14065.2|90
1612497600000|2021-02-05 04:00:00|14075.2|14071.2|14078.7|14074.7|14084.2|14080.2|14074.7|14070.7|112
1612501200000|2021-02-05 05:00:00|14078.2|14074.2|14093.2|14089.2|14094.7|14090.7|14074.7|14070.7|145
1612504800000|2021-02-05 06:00:00|14092.7|14088.7|14088.2|14084.2|14102.7|14098.7|14087.2|14083.2|303
1612508400000|2021-02-05 07:00:00|14087.2|14085.2|14093.2|14091.2|14101.7|14099.7|14066.7|14064.7|2129
1612512000000|2021-02-05 08:00:00|14092.8|14091.6|14063.3|14062.1|14094.8|14093.6|14036.3|14035.1|6801
1612515600000|2021-02-05 09:00:00|14062.8|14061.6|14091.7|14090.5|14115.2|14114|14050.3|14049.1|4554
1612519200000|2021-02-05 10:00:00|14092.2|14091|14081.2|14080|14111.2|14110|14079.2|14078|3098
1612522800000|2021-02-05 11:00:00|14081.7|14080.5|14096.7|14095.5|14113.2|14112|14080.7|14079.5|3445
1612526400000|2021-02-05 12:00:00|14096.2|14095|14102.2|14101|14107.7|14106.5|14086.7|14085.5|3132
1612530000000|2021-02-05 13:00:00|14102.7|14101.5|14084.7|14083.5|14103.2|14102|14078.7|14077.5|2597
1612533600000|2021-02-05 14:00:00|14085.2|14084|14052.2|14051|14089.7|14088.5|14046.2|14045|4431
1612537200000|2021-02-05 15:00:00|14051.7|14050.5|14064.6|14063.4|14072.1|14070.9|14013.1|14011.9|5850
1612540800000|2021-02-05 16:00:00|14065.1|14063.9|14041|14039|14071|14069|14038.1|14036.9|3937
1612544400000|2021-02-05 17:00:00|14040.5|14038.5|14061|14059|14062|14060|14034|14032|1183
1612548000000|2021-02-05 18:00:00|14060.5|14058.5|14043.5|14041.5|14063|14061|14042.5|14040.5|801
1612551600000|2021-02-05 19:00:00|14043|14041|14055|14053|14061.5|14059.5|14040.5|14038.5|444
1612555200000|2021-02-05 20:00:00|14055.5|14053.5|14067.5|14065.5|14083.5|14081.5|14045|14043|943
1612558800000|2021-02-05 21:00:00|14067.2|14062.2|14068.5|14063.5|14080.6|14075.6|14062.9|14057.9|11
1612738800000|2021-02-07 23:00:00|14098|14093|14086.6|14081.6|14104.9|14099.9|14078.5|14073.5|0
1612742400000|2021-02-08 00:00:00|14085.8|14080.8|14148.5|14144.5|14169|14165|14074.2|14069.2|502
1612746000000|2021-02-08 01:00:00|14148|14144|14176.5|14172.5|14190|14186|14145|14141|290
1612749600000|2021-02-08 02:00:00|14176|14172|14188.5|14184.5|14190|14186|14167.5|14163.5|220
1612753200000|2021-02-08 03:00:00|14189|14185|14175.5|14171.5|14195.5|14191.5|14172.5|14168.5|164
1612756800000|2021-02-08 04:00:00|14176|14172|14164.5|14160.5|14179.5|14175.5|14160.5|14156.5|78
1612760400000|2021-02-08 05:00:00|14165|14161|14162|14158|14173|14169|14149.5|14145.5|222
1612764000000|2021-02-08 06:00:00|14162.5|14158.5|14163|14159|14172|14168|14158.5|14154.5|444
1612767600000|2021-02-08 07:00:00|14162|14160|14150|14148|14162|14160|14132.5|14130.5|2022
1612771200000|2021-02-08 08:00:00|14149.6|14148.4|14073.8|14072.6|14170.6|14169.4|14064.8|14063.6|9409
1612774800000|2021-02-08 09:00:00|14074.3|14073.1|14099.8|14098.6|14101.8|14100.6|14056.8|14055.6|3843
1612778400000|2021-02-08 10:00:00|14099.3|14098.1|14079.8|14078.6|14104.3|14103.1|14068.8|14067.6|2112
1612782000000|2021-02-08 11:00:00|14079.3|14078.1|14103.8|14102.6|14110.8|14109.6|14074.8|14073.6|2035
1612785600000|2021-02-08 12:00:00|14104.3|14103.1|14121.7|14120.5|14125.2|14124|14089.8|14088.6|1591
1612789200000|2021-02-08 13:00:00|14122.2|14121|14128.2|14127|14137.2|14136|14115.7|14114.5|2403
1612792800000|2021-02-08 14:00:00|14128.7|14127.5|14128.7|14127.5|14136.2|14135|14115.2|14114|2471
1612796400000|2021-02-08 15:00:00|14128.2|14127|14109.5|14108.3|14131.7|14130.5|14083.5|14082.3|4668
1612800000000|2021-02-08 16:00:00|14110|14108.8|14057.4|14055.4|14112.5|14111.3|14042.9|14040.9|5674
1612803600000|2021-02-08 17:00:00|14057.9|14055.9|14062.9|14060.9|14077.9|14075.9|14057.9|14055.9|1267
1612807200000|2021-02-08 18:00:00|14063.4|14061.4|14057.9|14055.9|14069.9|14067.9|14048.9|14046.9|673
1612810800000|2021-02-08 19:00:00|14057.4|14055.4|14067.4|14065.4|14067.9|14065.9|14056.9|14054.9|416
1612814400000|2021-02-08 20:00:00|14066.9|14064.9|14084.9|14082.9|14084.9|14082.9|14063.9|14061.9|1157
1612818000000|2021-02-08 21:00:00|14085.9|14080.9|14090.3|14085.3|14094.2|14089.2|14077.1|14072.1|12
1612821600000|2021-02-08 22:00:00|14090.2|14085.2|14066.3|14061.3|14090.2|14085.2|14055.1|14050.1|0
1612825200000|2021-02-08 23:00:00|14066.6|14061.6|14064.7|14059.7|14076.9|14071.9|14052.4|14047.4|0
1612828800000|2021-02-09 00:00:00|14064.3|14059.3|14077.9|14073.9|14090.9|14086.9|14045.4|14041.4|245
1612832400000|2021-02-09 01:00:00|14077.4|14073.4|14071.4|14067.4|14079.4|14075.4|14052.9|14048.9|166
1612836000000|2021-02-09 02:00:00|14071.9|14067.9|14062.4|14058.4|14074.9|14070.9|14058.9|14054.9|51
1612839600000|2021-02-09 03:00:00|14062.9|14058.9|14059.4|14055.4|14071.4|14067.4|14051.9|14047.9|120
1612843200000|2021-02-09 04:00:00|14058.9|14054.9|14056.4|14052.4|14062.4|14058.4|14053.4|14049.4|33
1612846800000|2021-02-09 05:00:00|14055.9|14051.9|14071.4|14067.4|14077.4|14073.4|14054.9|14050.9|188
1612850400000|2021-02-09 06:00:00|14070.9|14066.9|14051.4|14047.4|14075.9|14071.9|14045.9|14041.9|281
1612854000000|2021-02-09 07:00:00|14050.4|14048.4|14065.9|14063.9|14069.4|14067.4|14036.4|14034.4|1663
1612857600000|2021-02-09 08:00:00|14065.5|14064.3|14031.5|14030.3|14069.5|14068.3|14023|14021.8|6643
1612861200000|2021-02-09 09:00:00|14029.5|14028.3|13975|13973.8|14035|14033.8|13960|13958.8|6371
1612864800000|2021-02-09 10:00:00|13975.5|13974.3|13984|13982.8|14002|14000.8|13967.5|13966.3|2847
1612868400000|2021-02-09 11:00:00|13983|13981.8|14007.5|14006.3|14009.5|14008.3|13964|13962.8|2821
1612872000000|2021-02-09 12:00:00|14007|14005.8|13999.8|13998.6|14008|14006.8|13993.8|13992.6|1481
1612875600000|2021-02-09 13:00:00|13999.3|13998.1|14021.8|14020.6|14033.3|14032.1|13989.8|13988.6|2559
1612879200000|2021-02-09 14:00:00|14022.3|14021.1|14004.8|14003.6|14028.8|14027.6|13994.8|13993.6|3650
1612882800000|2021-02-09 15:00:00|14005.8|14004.6|14023.2|14022|14024.7|14023.5|13985.3|13984.1|3611
1612886400000|2021-02-09 16:00:00|14022.7|14021.5|14015.1|14013.1|14024.2|14023|13990.7|13989.5|4849
1612890000000|2021-02-09 17:00:00|14015.6|14013.6|14030.6|14028.6|14038.6|14036.6|14012.6|14010.6|1111
1612893600000|2021-02-09 18:00:00|14031.1|14029.1|14028.6|14026.6|14033.6|14031.6|14021.6|14019.6|682
1612897200000|2021-02-09 19:00:00|14029.1|14027.1|14039.6|14037.6|14041.1|14039.1|14029.1|14027.1|584
1612900800000|2021-02-09 20:00:00|14039.1|14037.1|14027.1|14025.1|14044.6|14042.6|14015.6|14013.6|1114
1612904400000|2021-02-09 21:00:00|14028.6|14023.6|14042.1|14037.1|14042.6|14037.6|14028.5|14023.5|14
1612908000000|2021-02-09 22:00:00|14042|14037|14042.4|14037.4|14042.6|14037.6|14039|14034|0
1612911600000|2021-02-09 23:00:00|14045.1|14040.1|14035.2|14030.2|14045.5|14040.5|14033.8|14028.8|0
1612915200000|2021-02-10 00:00:00|14035.5|14030.5|14057.6|14053.6|14063.6|14059.6|14022.6|14018.6|349
1612918800000|2021-02-10 01:00:00|14058.1|14054.1|14093.1|14089.1|14094.1|14090.1|14054.1|14050.1|268
1612922400000|2021-02-10 02:00:00|14093.6|14089.6|14091.1|14087.1|14102.6|14098.6|14089.1|14085.1|152
1612926000000|2021-02-10 03:00:00|14091.6|14087.6|14090.6|14086.6|14098.6|14094.6|14088.6|14084.6|82
1612929600000|2021-02-10 04:00:00|14091.1|14087.1|14087.1|14083.1|14091.6|14087.6|14079.6|14075.6|113
1612933200000|2021-02-10 05:00:00|14086.6|14082.6|14084.6|14080.6|14091.6|14087.6|14083.1|14079.1|123
1612936800000|2021-02-10 06:00:00|14085.6|14081.6|14074.6|14070.6|14090.1|14086.1|14068.6|14064.6|254
1612940400000|2021-02-10 07:00:00|14073.6|14071.6|14063.1|14061.1|14077.6|14075.6|14051.1|14049.1|1829
1612944000000|2021-02-10 08:00:00|14062.7|14061.5|14016.8|14015.6|14074.2|14073|13964.7|13963.5|10757
1612947600000|2021-02-10 09:00:00|14017.3|14016.1|14010.8|14009.6|14023.3|14022.1|13992.3|13991.1|2845
1612951200000|2021-02-10 10:00:00|14010.3|14009.1|14002.3|14001.1|14010.3|14009.1|13977.3|13976.1|2154
1612954800000|2021-02-10 11:00:00|14002.8|14001.6|14008.8|14007.6|14026.3|14025.1|13986.8|13985.6|2558
1612958400000|2021-02-10 12:00:00|14007.3|14006.1|14006.8|14005.6|14018.3|14017.1|13995.3|13994.1|1823
1612962000000|2021-02-10 13:00:00|14006.3|14005.1|14016.3|14015.1|14033.3|14032.1|14000.3|13999.1|2458
1612965600000|2021-02-10 14:00:00|14017.3|14016.1|14025.8|14024.6|14038.3|14037.1|14014.8|14013.6|3825
1612969200000|2021-02-10 15:00:00|14026.8|14025.6|13961.7|13960.5|14036.8|14035.6|13827.2|13826|16507
1612972800000|2021-02-10 16:00:00|13960.7|13959.5|13926.6|13924.6|13974.2|13973|13898.6|13896.6|9010
1612976400000|2021-02-10 17:00:00|13926.1|13924.1|13927.6|13925.6|13932.1|13930.1|13901.1|13899.1|1648
1612980000000|2021-02-10 18:00:00|13926.6|13924.6|13927.6|13925.6|13939.1|13937.1|13921.1|13919.1|746
1612983600000|2021-02-10 19:00:00|13928.1|13926.1|13954.6|13952.6|13957.6|13955.6|13920.6|13918.6|1029
1612987200000|2021-02-10 20:00:00|13955.1|13953.1|13925.1|13923.1|13961.6|13959.6|13919.6|13917.6|1173
1612990800000|2021-02-10 21:00:00|13924|13919|13938.7|13933.7|13942.2|13937.2|13923.2|13918.2|12
1612994400000|2021-02-10 22:00:00|13937.4|13932.4|13939.9|13934.9|13941.3|13936.3|13936.6|13931.6|0
1612998000000|2021-02-10 23:00:00|13939.8|13934.8|13936.5|13931.5|13944.2|13939.2|13930.1|13925.1|0
1613001600000|2021-02-11 00:00:00|13936.1|13931.1|13908.6|13904.6|13937.6|13933.6|13905.6|13901.6|113
1613005200000|2021-02-11 01:00:00|13909.1|13905.1|13915.6|13911.6|13923.1|13919.1|13906.6|13902.6|62
1613008800000|2021-02-11 02:00:00|13913.6|13909.6|13927.6|13923.6|13931.1|13927.1|13908.6|13904.6|182
1613012400000|2021-02-11 03:00:00|13928.1|13924.1|13932.6|13928.6|13934.1|13930.1|13922.1|13918.1|75
1613016000000|2021-02-11 04:00:00|13933.1|13929.1|13933.6|13929.6|13938.6|13934.6|13928.1|13924.1|61
1613019600000|2021-02-11 05:00:00|13934.1|13930.1|13936.6|13932.6|13936.6|13932.6|13925.6|13921.6|65
1613023200000|2021-02-11 06:00:00|13937.1|13933.1|13944.6|13940.6|13950.1|13946.1|13936.1|13932.1|232
1613026800000|2021-02-11 07:00:00|13943.6|13941.6|13953.1|13951.1|13958.1|13956.1|13930.1|13928.1|1937
1613030400000|2021-02-11 08:00:00|13952.7|13951.5|13984.8|13983.6|14001.8|14000.6|13915.7|13914.5|9324
1613034000000|2021-02-11 09:00:00|13984.3|13983.1|13997.8|13996.6|14004.8|14003.6|13968.8|13967.6|2994
1613037600000|2021-02-11 10:00:00|13997.3|13996.1|14002.8|14001.6|14017.8|14016.6|13976.8|13975.6|2729
1613041200000|2021-02-11 11:00:00|14003.3|14002.1|14008.3|14007.1|14026.8|14025.6|13999.3|13998.1|2375
1613044800000|2021-02-11 12:00:00|14007.8|14006.6|14015.7|14014.5|14018.7|14017.5|13994.3|13993.1|1672
1613048400000|2021-02-11 13:00:00|14016.2|14015|14021.7|14020.5|14041.2|14040|14015.7|14014.5|2438
1613052000000|2021-02-11 14:00:00|14022.2|14021|14011.2|14010|14050.7|14049.5|14008.2|14007|4027
1613055600000|2021-02-11 15:00:00|14011.7|14010.5|14037|14035.8|14053.5|14052.3|14007.7|14006.5|3487
1613059200000|2021-02-11 16:00:00|14037.5|14036.3|14036.4|14034.4|14049.4|14047.4|14021|14019.8|4463
1613062800000|2021-02-11 17:00:00|14035.9|14033.9|14011.4|14009.4|14038.9|14036.9|13987.4|13985.4|2937
1613066400000|2021-02-11 18:00:00|14010.9|14008.9|14023.4|14021.4|14029.4|14027.4|13999.4|13997.4|970
1613070000000|2021-02-11 19:00:00|14022.9|14020.9|14031.9|14029.9|14033.9|14031.9|14008.4|14006.4|752
1613073600000|2021-02-11 20:00:00|14031.4|14029.4|14039.9|14037.9|14041.9|14039.9|14026.4|14024.4|1496
1613077200000|2021-02-11 21:00:00|14037.7|14032.7|14023|14018|14039.1|14034.1|14019.4|14014.4|8
1613080800000|2021-02-11 22:00:00|14023.8|14018.8|14021.9|14016.9|14026.9|14021.9|14018.8|14013.8|0
1613084400000|2021-02-11 23:00:00|14024.5|14019.5|14043.7|14038.7|14043.8|14038.8|14016.8|14011.8|0
1613088000000|2021-02-12 00:00:00|14045.3|14040.3|14023.9|14019.9|14051.3|14046.3|14015.9|14011.9|224
1613091600000|2021-02-12 01:00:00|14020.4|14016.4|14019.9|14015.9|14028.9|14024.9|14012.9|14008.9|130
1613095200000|2021-02-12 02:00:00|14019.4|14015.4|14006.9|14002.9|14025.9|14021.9|14003.4|13999.4|105
1613098800000|2021-02-12 03:00:00|14007.4|14003.4|14003.9|13999.9|14010.4|14006.4|14002.9|13998.9|170
1613102400000|2021-02-12 04:00:00|14003.4|13999.4|14003.9|13999.9|14010.9|14006.9|14001.9|13997.9|70
1613106000000|2021-02-12 05:00:00|14003.4|13999.4|14018.4|14014.4|14019.9|14015.9|14002.9|13998.9|100
1613109600000|2021-02-12 06:00:00|14019.4|14015.4|13999.9|13995.9|14021.9|14017.9|13997.4|13993.4|257
1613113200000|2021-02-12 07:00:00|13998.9|13996.9|13990.9|13988.9|14004.4|14002.4|13980.9|13978.9|1616
1613116800000|2021-02-12 08:00:00|13991.4|13989.4|13943.8|13942.6|13992.5|13991.3|13914.3|13913.1|10852
1613120400000|2021-02-12 09:00:00|13943.3|13942.1|13958.8|13957.6|13961.3|13960.1|13941.8|13940.6|3119
1613124000000|2021-02-12 10:00:00|13959.3|13958.1|13974.8|13973.6|13976.3|13975.1|13947.3|13946.1|2182
1613127600000|2021-02-12 11:00:00|13975.3|13974.1|13980.3|13979.1|13981.3|13980.1|13963.3|13962.1|1884
1613131200000|2021-02-12 12:00:00|13979.8|13978.6|13976.3|13975.1|13987.8|13986.6|13967.3|13966.1|1832
1613134800000|2021-02-12 13:00:00|13976.8|13975.6|13992.8|13991.6|14008.8|14007.6|13974.8|13973.6|2681
1613138400000|2021-02-12 14:00:00|13993.3|13992.1|14009.3|14008.1|14018.3|14017.1|13977.8|13976.6|4018
1613142000000|2021-02-12 15:00:00|14008.3|14007.1|14031.5|14030.3|14052.5|14051.3|14003.8|14002.6|4548
1613145600000|2021-02-12 16:00:00|14031|14029.8|14050.4|14048.4|14056.9|14054.9|14024|14022.8|3926
1613149200000|2021-02-12 17:00:00|14050.9|14048.9|14046.9|14044.9|14062.9|14060.9|14037.4|14035.4|1133
1613152800000|2021-02-12 18:00:00|14046.4|14044.4|14040.9|14038.9|14048.4|14046.4|14027.9|14025.9|795
1613156400000|2021-02-12 19:00:00|14040.4|14038.4|14046.4|14044.4|14049.9|14047.9|14029.9|14027.9|452
1613160000000|2021-02-12 20:00:00|14046.9|14044.9|14072.4|14070.4|14077.9|14075.9|14045.4|14043.4|1209
1613163600000|2021-02-12 21:00:00|14079.8|14074.8|14085.8|14080.8|14095.3|14090.3|14078.2|14073.2|17
1613343600000|2021-02-14 23:00:00|14097.9|14092.9|14091.1|14086.1|14108.9|14103.9|14088.8|14083.8|0
1613347200000|2021-02-15 00:00:00|14091.5|14086.5|14123.9|14119.9|14161.9|14157.9|14090.3|14085.3|593
1613350800000|2021-02-15 01:00:00|14124.4|14120.4|14129.4|14125.4|14141.9|14137.9|14120.4|14116.4|270
1613354400000|2021-02-15 02:00:00|14129.9|14125.9|14134.9|14130.9|14145.4|14141.4|14129.4|14125.4|154
1613358000000|2021-02-15 03:00:00|14135.4|14131.4|14146.4|14142.4|14146.4|14142.4|14128.9|14124.9|113
1613361600000|2021-02-15 04:00:00|14147.4|14143.4|14143.4|14139.4|14157.4|14153.4|14139.4|14135.4|206
1613365200000|2021-02-15 05:00:00|14143.9|14139.9|14145.4|14141.4|14147.9|14143.9|14138.4|14134.4|135
1613368800000|2021-02-15 06:00:00|14145.9|14141.9|14152.9|14148.9|14162.4|14158.4|14145.4|14141.4|468
1613372400000|2021-02-15 07:00:00|14151.9|14149.9|14141.9|14139.9|14153.4|14151.4|14129.4|14127.4|2068
1613376000000|2021-02-15 08:00:00|14142.5|14141.3|14110.5|14109.3|14142.5|14141.3|14082.5|14081.3|8024
1613379600000|2021-02-15 09:00:00|14109.5|14108.3|14088.5|14087.3|14115|14113.8|14080|14078.8|3230
1613383200000|2021-02-15 10:00:00|14089|14087.8|14094|14092.8|14103|14101.8|14074.5|14073.3|3110
1613386800000|2021-02-15 11:00:00|14093.5|14092.3|14107.5|14106.3|14107.5|14106.3|14082|14080.8|2066
1613390400000|2021-02-15 12:00:00|14107|14105.8|14091.8|14090.6|14108.5|14107.3|14088.3|14087.1|1545
1613394000000|2021-02-15 13:00:00|14091.3|14090.1|14109.3|14108.1|14114.8|14113.6|14089.8|14088.6|1970
1613397600000|2021-02-15 14:00:00|14107.8|14106.6|14108.8|14107.6|14118.3|14117.1|14105.8|14104.6|1778
1613401200000|2021-02-15 15:00:00|14109.3|14108.1|14118.8|14117.6|14120.3|14119.1|14097.3|14096.1|2327
1613404800000|2021-02-15 16:00:00|14118.3|14117.1|14128.2|14126.2|14131.3|14130.1|14110.2|14108.2|4231
1613408400000|2021-02-15 17:00:00|14128.7|14126.7|14129.7|14127.7|14130.2|14128.2|14117.7|14115.7|578
1613412000000|2021-02-15 18:00:00|14129.2|14127.2|14124.2|14122.2|14130.7|14128.7|14121.7|14119.7|336
1613415600000|2021-02-15 19:00:00|14124.7|14122.7|14122.2|14120.2|14133.7|14131.7|14122.2|14120.2|274
1613419200000|2021-02-15 20:00:00|14121.7|14119.7|14125.7|14123.7|14131.7|14129.7|14117.2|14115.2|561
1613422800000|2021-02-15 21:00:00|14127.2|14122.2|14125.7|14120.7|14127.3|14122.3|14125.4|14120.4|15
1613426400000|2021-02-15 22:00:00|14125.8|14120.8|14126.4|14121.4|14126.4|14121.4|14125.6|14120.6|0
1613430000000|2021-02-15 23:00:00|14132.5|14127.5|14113.6|14108.6|14134.9|14129.9|14113.5|14108.5|0
1613433600000|2021-02-16 00:00:00|14114.4|14109.4|14121.7|14117.7|14145.2|14141.2|14110.7|14106.7|223
1613437200000|2021-02-16 01:00:00|14121.2|14117.2|14136.7|14132.7|14149.2|14145.2|14120.2|14116.2|372
1613440800000|2021-02-16 02:00:00|14137.2|14133.2|14145.7|14141.7|14151.2|14147.2|14131.2|14127.2|148
1613444400000|2021-02-16 03:00:00|14145.2|14141.2|14153.2|14149.2|14156.2|14152.2|14136.2|14132.2|149
1613448000000|2021-02-16 04:00:00|14153.7|14149.7|14157.2|14153.2|14159.2|14155.2|14148.7|14144.7|101
1613451600000|2021-02-16 05:00:00|14157.7|14153.7|14121.2|14117.2|14162.7|14158.7|14101.2|14097.2|391
1613455200000|2021-02-16 06:00:00|14120.7|14116.7|14136.2|14132.2|14145.7|14141.7|14119.7|14115.7|400
1613458800000|2021-02-16 07:00:00|14135.2|14133.2|14120.7|14118.7|14141.2|14139.2|14109.7|14107.7|1498
1613462400000|2021-02-16 08:00:00|14120.3|14119.1|14112.8|14111.6|14129.8|14128.6|14094.3|14093.1|7131
1613466000000|2021-02-16 09:00:00|14111.8|14110.6|14115.8|14114.6|14116.3|14115.1|14078.8|14077.6|4106
1613469600000|2021-02-16 10:00:00|14115.3|14114.1|14097.8|14096.6|14131.8|14130.6|14095.8|14094.6|4189
1613473200000|2021-02-16 11:00:00|14097.3|14096.1|14116.3|14115.1|14118.3|14117.1|14068.3|14067.1|4313
1613476800000|2021-02-16 12:00:00|14116.8|14115.6|14096.7|14095.5|14116.8|14115.6|14089.7|14088.5|2012
1613480400000|2021-02-16 13:00:00|14096.2|14095|14100.2|14099|14111.7|14110.5|14090.7|14089.5|2032
1613484000000|2021-02-16 14:00:00|14099.7|14098.5|14081.7|14080.5|14100.2|14099|14050.2|14049|5663
1613487600000|2021-02-16 15:00:00|14083.2|14082|14078|14076.8|14102.5|14101.3|14060|14058.8|4503
1613491200000|2021-02-16 16:00:00|14077.5|14076.3|14050.4|14048.4|14084.5|14083.3|14041.9|14039.9|5186
1613494800000|2021-02-16 17:00:00|14049.9|14047.9|14059.9|14057.9|14066.4|14064.4|14037.4|14035.4|2211
1613498400000|2021-02-16 18:00:00|14060.4|14058.4|14047.9|14045.9|14066.4|14064.4|14047.4|14045.4|716
1613502000000|2021-02-16 19:00:00|14047.4|14045.4|14053.9|14051.9|14063.9|14061.9|14047.4|14045.4|497
1613505600000|2021-02-16 20:00:00|14053.4|14051.4|14051.9|14049.9|14058.9|14056.9|14044.9|14042.9|1068
1613509200000|2021-02-16 21:00:00|14052.1|14047.1|14062.6|14057.6|14064.5|14059.5|14046|14041|12
1613512800000|2021-02-16 22:00:00|14061.5|14056.5|14059.6|14054.6|14062.9|14057.9|14057.7|14052.7|0
1613516400000|2021-02-16 23:00:00|14060.6|14055.6|14033.3|14028.3|14066.8|14061.8|14028.9|14023.9|0
1613520000000|2021-02-17 00:00:00|14034.1|14029.1|14010.9|14006.9|14035.7|14030.7|14000.4|13996.4|261
1613523600000|2021-02-17 01:00:00|14010.4|14006.4|14006.9|14002.9|14011.4|14007.4|13988.4|13984.4|169
1613527200000|2021-02-17 02:00:00|14007.4|14003.4|14025.4|14021.4|14027.9|14023.9|13995.9|13991.9|189
1613530800000|2021-02-17 03:00:00|14023.4|14019.4|14038.9|14034.9|14044.4|14040.4|14021.4|14017.4|152
1613534400000|2021-02-17 04:00:00|14038.4|14034.4|14043.9|14039.9|14049.9|14045.9|14037.4|14033.4|192
1613538000000|2021-02-17 05:00:00|14044.4|14040.4|14046.4|14042.4|14060.4|14056.4|14043.9|14039.9|158
1613541600000|2021-02-17 06:00:00|14046.9|14042.9|14061.4|14057.4|14068.4|14064.4|14041.9|14037.9|276
1613545200000|2021-02-17 07:00:00|14060.4|14058.4|14028.9|14026.9|14071.9|14069.9|14028.4|14026.4|1922
1613548800000|2021-02-17 08:00:00|14028.5|14027.3|14026.4|14025.2|14049.5|14048.3|13948|13946.8|16169
1613552400000|2021-02-17 09:00:00|14027.4|14026.2|13968.4|13967.2|14029.4|14028.2|13936.9|13935.7|10449
1613556000000|2021-02-17 10:00:00|13967.9|13966.7|13964.4|13963.2|13991.9|13990.7|13959.9|13958.7|3486
1613559600000|2021-02-17 11:00:00|13963.9|13962.7|13991.4|13990.2|13991.9|13990.7|13937.9|13936.7|3800
1613563200000|2021-02-17 12:00:00|13991.9|13990.7|13983.4|13982.2|13992.9|13991.7|13978.9|13977.7|843
1613566800000|2021-02-17 13:00:00|13996.2|13995|13970.2|13969|14008.2|14007|13957.7|13956.5|4228
1613570400000|2021-02-17 14:00:00|13970.7|13969.5|13968.2|13967|13995.7|13994.5|13921.7|13920.5|8835
1613574000000|2021-02-17 15:00:00|13967.7|13966.5|13921.4|13920.2|13989.4|13988.2|13916.4|13915.2|9110
1613577600000|2021-02-17 16:00:00|13923.4|13922.2|13915.3|13913.3|13930.9|13929.7|13884.8|13882.8|9155
1613581200000|2021-02-17 17:00:00|13914.8|13912.8|13917.8|13915.8|13931.3|13929.3|13908.3|13906.3|1499
1613584800000|2021-02-17 18:00:00|13918.3|13916.3|13931.8|13929.8|13940.3|13938.3|13918.3|13916.3|938
1613588400000|2021-02-17 19:00:00|13932.3|13930.3|13951.8|13949.8|13954.8|13952.8|13931.8|13929.8|723
1613592000000|2021-02-17 20:00:00|13952.3|13950.3|13952.8|13950.8|13969.8|13967.8|13944.8|13942.8|1323
1613595600000|2021-02-17 21:00:00|13949.3|13944.3|13953.7|13948.7|13956.8|13951.8|13946.7|13941.7|10
1613599200000|2021-02-17 22:00:00|13953.6|13948.6|13956.6|13951.6|13957|13952|13952.9|13947.9|0
1613602800000|2021-02-17 23:00:00|13956.4|13951.4|13964.4|13959.4|13965.9|13960.9|13942|13937|0
1613606400000|2021-02-18 00:00:00|13965.2|13960.2|13967.8|13963.8|13980.8|13976.8|13951.3|13947.3|153
1613610000000|2021-02-18 01:00:00|13967.3|13963.3|13945.3|13941.3|13969.8|13965.8|13926.8|13922.8|204
1613613600000|2021-02-18 02:00:00|13945.8|13941.8|13964.3|13960.3|13966.8|13962.8|13937.8|13933.8|158
1613617200000|2021-02-18 03:00:00|13966.3|13962.3|13928.3|13924.3|13968.3|13964.3|13916.3|13912.3|285
1613620800000|2021-02-18 04:00:00|13928.8|13924.8|13913.8|13909.8|13930.3|13926.3|13899.8|13895.8|152
1613624400000|2021-02-18 05:00:00|13914.3|13910.3|13919.8|13915.8|13938.3|13934.3|13909.8|13905.8|236
1613628000000|2021-02-18 06:00:00|13920.3|13916.3|13916.3|13912.3|13938.8|13934.8|13914.3|13910.3|320
1613631600000|2021-02-18 07:00:00|13915.3|13913.3|13905.3|13903.3|13921.3|13919.3|13888.3|13886.3|1890
1613635200000|2021-02-18 08:00:00|13904.9|13903.7|13962.6|13961.4|13963.6|13962.4|13877.4|13876.2|12440
1613638800000|2021-02-18 09:00:00|13963.1|13961.9|13930.6|13929.4|13963.1|13961.9|13904.1|13902.9|5495
1613642400000|2021-02-18 10:00:00|13930.1|13928.9|13888.6|13887.4|13942.6|13941.4|13884.1|13882.9|4513
1613646000000|2021-02-18 11:00:00|13887.1|13885.9|13929.6|13928.4|13930.6|13929.4|13854.1|13852.9|5283
1613649600000|2021-02-18 12:00:00|13928.6|13927.4|13936.9|13935.7|13961.1|13959.9|13918.1|13916.9|4248
1613653200000|2021-02-18 13:00:00|13937.4|13936.2|13906.9|13905.7|13942.4|13941.2|13897.4|13896.2|3890
1613656800000|2021-02-18 14:00:00|13906.4|13905.2|13922.4|13921.2|13941.4|13940.2|13893.4|13892.2|5425
1613660400000|2021-02-18 15:00:00|13922.9|13921.7|13879.2|13878|13925.4|13924.2|13855.4|13854.2|7739
1613664000000|2021-02-18 16:00:00|13878.7|13877.5|13894.6|13892.6|13913.2|13912|13874.2|13873|5945
1613667600000|2021-02-18 17:00:00|13893.1|13891.1|13896.6|13894.6|13903.6|13901.6|13880.6|13878.6|1413
1613671200000|2021-02-18 18:00:00|13896.1|13894.1|13913.6|13911.6|13922.6|13920.6|13888.6|13886.6|1197
1613674800000|2021-02-18 19:00:00|13914.1|13912.1|13932.6|13930.6|13935.6|13933.6|13913.6|13911.6|717
1613678400000|2021-02-18 20:00:00|13933.1|13931.1|13926.6|13924.6|13942.6|13940.6|13924.1|13922.1|1341
1613682000000|2021-02-18 21:00:00|13931.7|13926.7|13928.7|13923.7|13939.8|13934.8|13923.2|13918.2|14
1613685600000|2021-02-18 22:00:00|13926.7|13921.7|13931.4|13926.4|13931.8|13926.8|13926.6|13921.6|0
1613689200000|2021-02-18 23:00:00|13929.2|13924.2|13912.6|13907.6|13940.7|13935.7|13904.7|13899.7|0
1613692800000|2021-02-19 00:00:00|13911.8|13906.8|13925.6|13921.6|13928.1|13924.1|13900.6|13896.6|107
1613696400000|2021-02-19 01:00:00|13926.1|13922.1|13903.6|13899.6|13939.6|13935.6|13868.1|13864.1|402
1613700000000|2021-02-19 02:00:00|13903.1|13899.1|13863.6|13859.6|13905.6|13901.6|13853.6|13849.6|380
1613703600000|2021-02-19 03:00:00|13863.1|13859.1|13876.6|13872.6|13896.6|13892.6|13860.6|13856.6|192
1613707200000|2021-02-19 04:00:00|13876.1|13872.1|13894.6|13890.6|13906.1|13902.1|13874.6|13870.6|93
1613710800000|2021-02-19 05:00:00|13895.1|13891.1|13926.1|13922.1|13931.6|13927.6|13894.6|13890.6|250
1613714400000|2021-02-19 06:00:00|13926.6|13922.6|13946.1|13942.1|13958.1|13954.1|13919.1|13915.1|663
1613718000000|2021-02-19 07:00:00|13945.1|13943.1|13931.1|13929.1|13945.1|13943.1|13919.6|13917.6|2132
1613721600000|2021-02-19 08:00:00|13930.7|13929.5|13943.4|13942.2|13953.2|13952|13891.9|13890.7|12513
1613725200000|2021-02-19 09:00:00|13943.9|13942.7|13945.9|13944.7|13980.9|13979.7|13927.9|13926.7|6463
1613728800000|2021-02-19 10:00:00|13945.4|13944.2|13973.9|13972.7|13978.9|13977.7|13933.4|13932.2|5017
1613732400000|2021-02-19 11:00:00|13974.9|13973.7|13947.9|13946.7|13979.4|13978.2|13941.9|13940.7|3165
1613736000000|2021-02-19 12:00:00|13947.4|13946.2|13992.7|13991.5|13993.2|13992|13943.9|13942.7|4595
1613739600000|2021-02-19 13:00:00|13993.2|13992|14025.7|14024.5|14028.2|14027|13987.7|13986.5|4481
1613743200000|2021-02-19 14:00:00|14026.2|14025|14006.7|14005.5|14028.2|14027|13983.2|13982|6083
1613746800000|2021-02-19 15:00:00|14007.2|14006|14006.2|14005|14015.2|14014|13988.2|13987|5107
1613750400000|2021-02-19 16:00:00|14005.7|14004.5|13992.1|13990.1|14013.7|14012.5|13989.1|13987.1|5513
1613754000000|2021-02-19 17:00:00|13991.6|13989.6|13962.4|13960.4|13998.1|13996.1|13954.4|13952.4|2481
1613757600000|2021-02-19 18:00:00|13961.9|13959.9|13974.9|13972.9|13975.9|13973.9|13941.9|13939.9|1866
1613761200000|2021-02-19 19:00:00|13974.4|13972.4|13963.4|13961.4|13976.4|13974.4|13944.9|13942.9|740
1613764800000|2021-02-19 20:00:00|13962.9|13960.9|13963.9|13961.9|13972.9|13970.9|13951.9|13949.9|1235
1613768400000|2021-02-19 21:00:00|13966.7|13961.7|13961|13956|13967.4|13962.4|13945.2|13940.2|10
1613948400000|2021-02-21 23:00:00|13986.8|13981.8|13973.7|13968.7|13999.8|13994.8|13947.8|13942.8|0
1613952000000|2021-02-22 00:00:00|13974.5|13969.5|14015.4|14011.4|14017.9|14013.9|13972.2|13967.2|167
1613955600000|2021-02-22 01:00:00|14015.9|14011.9|13988.9|13984.9|14036.9|14032.9|13985.9|13981.9|291
1613959200000|2021-02-22 02:00:00|13989.4|13985.4|13963.4|13959.4|14005.9|14001.9|13952.9|13948.9|294
1613962800000|2021-02-22 03:00:00|13962.4|13958.4|13969.4|13965.4|13974.9|13970.9|13946.9|13942.9|188
1613966400000|2021-02-22 04:00:00|13969.9|13965.9|13966.4|13962.4|13986.9|13982.9|13963.9|13959.9|86
1613970000000|2021-02-22 05:00:00|13966.9|13962.9|13956.4|13952.4|13977.9|13973.9|13953.4|13949.4|128
1613973600000|2021-02-22 06:00:00|13958.4|13954.4|13950.9|13946.9|13960.9|13956.9|13942.9|13938.9|303
1613977200000|2021-02-22 07:00:00|13949.9|13947.9|13904.9|13902.9|13951.9|13949.9|13892.4|13890.4|3705
1613980800000|2021-02-22 08:00:00|13904.5|13903.3|13833.5|13832.3|13909|13907.8|13797.5|13796.3|18139
1613984400000|2021-02-22 09:00:00|13834|13832.8|13904|13902.8|13908.5|13907.3|13829|13827.8|7669
1613988000000|2021-02-22 10:00:00|13904.5|13903.3|13913|13911.8|13925|13923.8|13898|13896.8|4063
1613991600000|2021-02-22 11:00:00|13913.5|13912.3|13925|13923.8|13929|13927.8|13902|13900.8|2867
1613995200000|2021-02-22 12:00:00|13925.5|13924.3|13896.5|13895.3|13929.5|13928.3|13883|13881.8|2652
1613998800000|2021-02-22 13:00:00|13897|13895.8|13926|13924.8|13938|13936.8|13890|13888.8|2846
1614002400000|2021-02-22 14:00:00|13926.5|13925.3|13945.5|13944.3|13950|13948.8|13894.5|13893.3|5974
1614006000000|2021-02-22 15:00:00|13945|13943.8|13944.2|13943|13962.7|13961.5|13927.7|13926.5|5082
1614009600000|2021-02-22 16:00:00|13943.7|13942.5|13958.6|13956.6|13975.7|13974.5|13935.7|13934.5|5454
1614013200000|2021-02-22 17:00:00|13959.1|13957.1|13969.6|13967.6|13971.6|13969.6|13949.6|13947.6|1034
1614016800000|2021-02-22 18:00:00|13970.1|13968.1|13975.6|13973.6|13979.1|13977.1|13961.1|13959.1|711
1614020400000|2021-02-22 19:00:00|13976.1|13974.1|13969.6|13967.6|13979.1|13977.1|13967.1|13965.1|394
1614024000000|2021-02-22 20:00:00|13970.1|13968.1|13922.6|13920.6|13970.1|13968.1|13920.1|13918.1|1825
1614027600000|2021-02-22 21:00:00|13925.5|13920.5|13936.2|13931.2|13942.2|13937.2|13921.8|13916.8|19
1614031200000|2021-02-22 22:00:00|13934.3|13929.3|13931.1|13926.1|13935.6|13930.6|13926.8|13921.8|0
1614034800000|2021-02-22 23:00:00|13936.7|13931.7|13933.5|13928.5|13951.7|13946.7|13929.4|13924.4|0
1614038400000|2021-02-23 00:00:00|13933.9|13928.9|13918.6|13914.6|13940.1|13936.1|13902.3|13897.3|159
1614042000000|2021-02-23 01:00:00|13918.1|13914.1|13973.6|13969.6|13978.6|13974.6|13916.1|13912.1|263
1614045600000|2021-02-23 02:00:00|13974.1|13970.1|13988.6|13984.6|13993.1|13989.1|13966.1|13962.1|178
1614049200000|2021-02-23 03:00:00|13988.1|13984.1|13985.6|13981.6|13990.1|13986.1|13966.6|13962.6|80
1614052800000|2021-02-23 04:00:00|13985.1|13981.1|14005.1|14001.1|14006.6|14002.6|13979.6|13975.6|146
1614056400000|2021-02-23 05:00:00|14005.6|14001.6|14000.1|13996.1|14014.1|14010.1|13998.1|13994.1|169
1614060000000|2021-02-23 06:00:00|14000.6|13996.6|13978.1|13974.1|14003.6|13999.6|13969.1|13965.1|483
1614063600000|2021-02-23 07:00:00|13977.1|13975.1|13993.1|13991.1|13994.1|13992.1|13956.1|13954.1|2058
1614067200000|2021-02-23 08:00:00|13992.7|13991.5|13859.3|13858.1|13992.7|13991.5|13853.8|13852.6|14416
1614070800000|2021-02-23 09:00:00|13859.8|13858.6|13758.3|13757.1|13861.3|13860.1|13743.8|13742.6|13243
1614074400000|2021-02-23 10:00:00|13757.8|13756.6|13762.3|13761.1|13773.8|13772.6|13661.8|13660.6|14481
1614078000000|2021-02-23 11:00:00|13761.8|13760.6|13789.8|13788.6|13802.8|13801.6|13733.8|13732.6|6460
1614081600000|2021-02-23 12:00:00|13790.3|13789.1|13821.8|13820.6|13829.8|13828.6|13782.8|13781.6|4398
1614085200000|2021-02-23 13:00:00|13821.3|13820.1|13813.8|13812.6|13829.8|13828.6|13791.8|13790.6|4121
1614088800000|2021-02-23 14:00:00|13814.3|13813.1|13770.8|13769.6|13818.3|13817.1|13714.8|13713.6|9214
1614092400000|2021-02-23 15:00:00|13770.3|13769.1|13845.6|13844.4|13856.6|13855.4|13758.8|13757.6|9329
1614096000000|2021-02-23 16:00:00|13846.6|13845.4|13835.5|13833.5|13872|13870|13827.5|13825.5|7064
1614099600000|2021-02-23 17:00:00|13834.5|13832.5|13811.5|13809.5|13853|13851|13807|13805|2158
1614103200000|2021-02-23 18:00:00|13812|13810|13856.5|13854.5|13863.5|13861.5|13806.5|13804.5|1567
1614106800000|2021-02-23 19:00:00|13856|13854|13884.5|13882.5|13886.5|13884.5|13849|13847|1354
1614110400000|2021-02-23 20:00:00|13885|13883|13884|13882|13914|13912|13880|13878|2422
1614114000000|2021-02-23 21:00:00|13891.1|13886.1|13886.7|13881.7|13903.1|13898.1|13873.6|13868.6|17
1614117600000|2021-02-23 22:00:00|13886.6|13881.6|13889|13884|13890.8|13885.8|13881.9|13876.9|0
1614121200000|2021-02-23 23:00:00|13889.5|13884.5|13880.9|13875.9|13899|13894|13858.2|13853.2|0
1614124800000|2021-02-24 00:00:00|13881.7|13876.7|13873|13869|13896.2|13891.2|13855|13851|306
1614128400000|2021-02-24 01:00:00|13873.5|13869.5|13903.5|13899.5|13926.5|13922.5|13872|13868|382
1614132000000|2021-02-24 02:00:00|13904|13900|13870.5|13866.5|13908|13904|13861|13857|213
1614135600000|2021-02-24 03:00:00|13871|13867|13864.5|13860.5|13885.5|13881.5|13842.5|13838.5|320
1614139200000|2021-02-24 04:00:00|13864|13860|13867.5|13863.5|13885.5|13881.5|13861|13857|150
1614142800000|2021-02-24 05:00:00|13867|13863|13816|13812|13872.5|13868.5|13814.5|13810.5|438
1614146400000|2021-02-24 06:00:00|13815|13811|13811|13807|13829|13825|13792|13788|572
1614150000000|2021-02-24 07:00:00|13810.5|13806.5|13865.5|13863.5|13868.5|13866.5|13806|13804|2251
1614153600000|2021-02-24 08:00:00|13865|13863|13950.1|13948.9|13953.1|13951.9|13847.1|13845.9|13336
1614157200000|2021-02-24 09:00:00|13950.6|13949.4|13955.6|13954.4|13963.1|13961.9|13912.1|13910.9|5659
1614160800000|2021-02-24 10:00:00|13956.1|13954.9|13981.1|13979.9|13998.6|13997.4|13956.1|13954.9|4680
1614164400000|2021-02-24 11:00:00|13981.6|13980.4|13958.6|13957.4|13985.1|13983.9|13941.6|13940.4|3294
1614168000000|2021-02-24 12:00:00|13959.1|13957.9|13974.6|13973.4|13996.6|13995.4|13957.6|13956.4|2542
1614171600000|2021-02-24 13:00:00|13974.1|13972.9|13909|13907.8|13983.1|13981.9|13890.5|13889.3|5188
1614175200000|2021-02-24 14:00:00|13908.5|13907.3|13907.5|13906.3|13944|13942.8|13892.5|13891.3|6940
1614178800000|2021-02-24 15:00:00|13907|13905.8|13978.1|13976.9|13992.1|13990.9|13893.1|13891.9|5815
1614182400000|2021-02-24 16:00:00|13977.1|13975.9|13989|13987|14000.6|13999.4|13973.6|13972.4|6051
1614186000000|2021-02-24 17:00:00|13989.5|13987.5|13993.5|13991.5|14012|14010|13989.5|13987.5|1756
1614189600000|2021-02-24 18:00:00|13994|13992|14019.5|14017.5|14026|14024|13983|13981|1290
1614193200000|2021-02-24 19:00:00|14020|14018|14013.5|14011.5|14022.5|14020.5|14008|14006|701
1614196800000|2021-02-24 20:00:00|14014|14012|14014.5|14012.5|14025|14023|14010.5|14008.5|1335
1614200400000|2021-02-24 21:00:00|14012.3|14007.3|14021.7|14016.7|14036.7|14031.7|14011.4|14006.4|19
1614204000000|2021-02-24 22:00:00|14022.6|14017.6|14015.7|14010.7|14022.7|14017.7|14015|14010|0
1614207600000|2021-02-24 23:00:00|14020.9|14015.9|14054.3|14049.3|14058.2|14053.2|14014.6|14009.6|0
1614211200000|2021-02-25 00:00:00|14053.5|14048.5|14035.5|14031.5|14053.5|14048.5|14014|14010|174
1614214800000|2021-02-25 01:00:00|14036|14032|14030.5|14026.5|14046.5|14042.5|14017|14013|298
1614218400000|2021-02-25 02:00:00|14030|14026|14052|14048|14055.5|14051.5|14027.5|14023.5|237
1614222000000|2021-02-25 03:00:00|14052.5|14048.5|14065|14061|14069.5|14065.5|14048|14044|382
1614225600000|2021-02-25 04:00:00|14065.5|14061.5|14069.5|14065.5|14076.5|14072.5|14063.5|14059.5|204
1614229200000|2021-02-25 05:00:00|14070|14066|14062|14058|14076.5|14072.5|14059|14055|270
1614232800000|2021-02-25 06:00:00|14061|14057|14066.5|14062.5|14068|14064|14057|14053|364
1614236400000|2021-02-25 07:00:00|14065.5|14063.5|14048.5|14046.5|14067.5|14065.5|14023.5|14021.5|2114
1614240000000|2021-02-25 08:00:00|14048.1|14046.9|13968.7|13967.5|14057.6|14056.4|13953.6|13952.4|13513
1614243600000|2021-02-25 09:00:00|13968.2|13967|13977.7|13976.5|13984.2|13983|13947.7|13946.5|4730
1614247200000|2021-02-25 10:00:00|13977.2|13976|13986.7|13985.5|13994.2|13993|13949.2|13948|3573
1614250800000|2021-02-25 11:00:00|13986.2|13985|13934.7|13933.5|13993.7|13992.5|13907.2|13906|5251
1614254400000|2021-02-25 12:00:00|13935.7|13934.5|13945.3|13944.1|13961.5|13960.3|13925.2|13924|3171
1614258000000|2021-02-25 13:00:00|13944.8|13943.6|13981.3|13980.1|13991.8|13990.6|13936.3|13935.1|2909
1614261600000|2021-02-25 14:00:00|13980.3|13979.1|13960.8|13959.6|13997.3|13996.1|13955.8|13954.6|4726
1614265200000|2021-02-25 15:00:00|13960.3|13959.1|13934.3|13933.1|13968.3|13967.1|13883.8|13882.6|9652
1614268800000|2021-02-25 16:00:00|13933.8|13932.6|13835.2|13833.2|13948.8|13947.6|13816.7|13814.7|9372
1614272400000|2021-02-25 17:00:00|13834.7|13832.7|13778.2|13776.2|13861.2|13859.2|13772.2|13770.2|4935
1614276000000|2021-02-25 18:00:00|13777.2|13775.2|13816.2|13814.2|13840.2|13838.2|13752.7|13750.7|4680
1614279600000|2021-02-25 19:00:00|13815.7|13813.7|13803.2|13801.2|13856.7|13854.7|13801.2|13799.2|1548
1614283200000|2021-02-25 20:00:00|13802.7|13800.7|13777.1|13775.1|13817.2|13815.2|13746.2|13744.2|3747
1614286800000|2021-02-25 21:00:00|13778.9|13773.9|13761.8|13756.8|13819.8|13814.8|13754.4|13749.4|19
1614290400000|2021-02-25 22:00:00|13761.6|13756.6|13764.6|13759.6|13767.1|13762.1|13758.8|13753.8|0
1614294000000|2021-02-25 23:00:00|13770.9|13765.9|13762.7|13757.7|13806.1|13801.1|13742.5|13737.5|0
1614297600000|2021-02-26 00:00:00|13761|13756|13748.1|13744.1|13780.3|13775.3|13688.6|13684.6|303
1614301200000|2021-02-26 01:00:00|13748.6|13744.6|13763.1|13759.1|13783.1|13779.1|13730.6|13726.6|287
1614304800000|2021-02-26 02:00:00|13763.6|13759.6|13767.6|13763.6|13788.6|13784.6|13762.6|13758.6|246
1614308400000|2021-02-26 03:00:00|13768.1|13764.1|13755.1|13751.1|13788.1|13784.1|13744.6|13740.6|190
1614312000000|2021-02-26 04:00:00|13757.1|13753.1|13726.1|13722.1|13765.1|13761.1|13711.1|13707.1|368
1614315600000|2021-02-26 05:00:00|13726.6|13722.6|13681.1|13677.1|13726.6|13722.6|13676.6|13672.6|458
1614319200000|2021-02-26 06:00:00|13680.6|13676.6|13702.1|13698.1|13728.1|13724.1|13676.6|13672.6|914
1614322800000|2021-02-26 07:00:00|13701.1|13699.1|13731.1|13729.1|13760.6|13758.6|13644.6|13642.6|5986
1614326400000|2021-02-26 08:00:00|13730.7|13729.5|13851.8|13850.6|13860.8|13859.6|13673.7|13672.5|18002
1614330000000|2021-02-26 09:00:00|13851.3|13850.1|13850.8|13849.6|13881.8|13880.6|13825.3|13824.1|7064
1614333600000|2021-02-26 10:00:00|13849.8|13848.6|13827.3|13826.1|13867.3|13866.1|13824.3|13823.1|3679
1614337200000|2021-02-26 11:00:00|13827.8|13826.6|13783.3|13782.1|13838.3|13837.1|13759.3|13758.1|5526
1614340800000|2021-02-26 12:00:00|13785.3|13784.1|13779.2|13778|13821.3|13820.1|13772.7|13771.5|4678
1614344400000|2021-02-26 13:00:00|13778.7|13777.5|13824.2|13823|13825.7|13824.5|13763.7|13762.5|4193
1614348000000|2021-02-26 14:00:00|13823.7|13822.5|13807.2|13806|13859.2|13858|13799.7|13798.5|6043
1614351600000|2021-02-26 15:00:00|13806.7|13805.5|13791|13789.8|13823.2|13822|13735|13733.8|9687
1614355200000|2021-02-26 16:00:00|13791.5|13790.3|13823.4|13821.4|13829.4|13827.4|13747.4|13745.4|11282
1614358800000|2021-02-26 17:00:00|13823.9|13821.9|13821.4|13819.4|13857.9|13855.9|13815.9|13813.9|2766
1614362400000|2021-02-26 18:00:00|13822.4|13820.4|13812.4|13810.4|13848.9|13846.9|13801.4|13799.4|1494
1614366000000|2021-02-26 19:00:00|13811.4|13809.4|13821.4|13819.4|13824.4|13822.4|13790.9|13788.9|1415
1614369600000|2021-02-26 20:00:00|13820.4|13818.4|13792.9|13790.9|13854.4|13852.4|13792.9|13790.9|2360
1614373200000|2021-02-26 21:00:00|13797.3|13792.3|13797.9|13792.9|13819.6|13814.6|13765.5|13760.5|21
1614553200000|2021-02-28 23:00:00|13823.3|13818.3|13881.8|13876.8|13886.6|13881.6|13820.2|13815.2|0
1614556800000|2021-03-01 00:00:00|13882.6|13877.6|13899.4|13895.4|13908.9|13904.9|13870.2|13865.2|257
1614560400000|2021-03-01 01:00:00|13898.9|13894.9|13899.4|13895.4|13908.9|13904.9|13890.4|13886.4|323
1614564000000|2021-03-01 02:00:00|13899.9|13895.9|13883.4|13879.4|13904.9|13900.9|13881.9|13877.9|170
1614567600000|2021-03-01 03:00:00|13883.9|13879.9|13877.4|13873.4|13888.4|13884.4|13871.9|13867.9|202
1614571200000|2021-03-01 04:00:00|13877.9|13873.9|13860.9|13856.9|13889.4|13885.4|13854.4|13850.4|220
1614574800000|2021-03-01 05:00:00|13862.4|13858.4|13876.4|13872.4|13877.9|13873.9|13860.4|13856.4|134
1614578400000|2021-03-01 06:00:00|13877.4|13873.4|13881.9|13877.9|13885.9|13881.9|13860.4|13856.4|378
1614582000000|2021-03-01 07:00:00|13880.9|13878.9|13929.4|13927.4|13931.4|13929.4|13875.9|13873.9|3531
1614585600000|2021-03-01 08:00:00|13929|13927.8|13958|13956.8|14001|13999.8|13914|13912.8|13473
1614589200000|2021-03-01 09:00:00|13957.5|13956.3|13943.5|13942.3|13969.5|13968.3|13931.5|13930.3|3831
1614592800000|2021-03-01 10:00:00|13944|13942.8|13944.5|13943.3|13953.5|13952.3|13929.5|13928.3|2360
1614596400000|2021-03-01 11:00:00|13945|13943.8|13887.5|13886.3|13948.5|13947.3|13874|13872.8|4547
1614600000000|2021-03-01 12:00:00|13888|13886.8|13922|13920.8|13924|13922.8|13880|13878.8|3039
1614603600000|2021-03-01 13:00:00|13921.5|13920.3|13921|13919.8|13935|13933.8|13911|13909.8|2443
1614607200000|2021-03-01 14:00:00|13921.5|13920.3|13943|13941.8|13951|13949.8|13910|13908.8|4482
1614610800000|2021-03-01 15:00:00|13944|13942.8|14009.5|14008.3|14017.5|14016.3|13936|13934.8|8799
1614614400000|2021-03-01 16:00:00|14010|14008.8|14025.9|14023.9|14029.4|14027.4|14000|13998.8|7688
1614618000000|2021-03-01 17:00:00|14026.4|14024.4|14006.9|14004.9|14031.4|14029.4|14006.4|14004.4|1520
1614621600000|2021-03-01 18:00:00|14007.4|14005.4|14018.9|14016.9|14022.4|14020.4|14002.9|14000.9|910
1614625200000|2021-03-01 19:00:00|14019.4|14017.4|14035.4|14033.4|14039.4|14037.4|14015.4|14013.4|1050
1614628800000|2021-03-01 20:00:00|14035.9|14033.9|14035.4|14033.4|14039.4|14037.4|14012.9|14010.9|1629
1614632400000|2021-03-01 21:00:00|14034.9|14032.9|14045.6|14040.6|14057|14052|14021.8|14016.8|15
1614636000000|2021-03-01 22:00:00|14044.8|14039.8|14045|14040|14046.4|14041.4|14042.4|14037.4|0
1614639600000|2021-03-01 23:00:00|14043.5|14038.5|14045.4|14040.4|14055|14050|14039|14034|0
1614643200000|2021-03-02 00:00:00|14045|14040|14018.9|14014.9|14051.9|14046.9|14011.9|14007.9|226
1614646800000|2021-03-02 01:00:00|14019.4|14015.4|13985.4|13981.4|14021.9|14017.9|13983.4|13979.4|312
1614650400000|2021-03-02 02:00:00|13984.9|13980.9|13953.4|13949.4|14008.4|14004.4|13947.9|13943.9|532
1614654000000|2021-03-02 03:00:00|13952.4|13948.4|13954.4|13950.4|13963.4|13959.4|13933.9|13929.9|498
1614657600000|2021-03-02 04:00:00|13953.9|13949.9|13947.4|13943.4|13961.9|13957.9|13939.4|13935.4|167
1614661200000|2021-03-02 05:00:00|13946.9|13942.9|13949.9|13945.9|13954.9|13950.9|13929.4|13925.4|383
1614664800000|2021-03-02 06:00:00|13948.9|13944.9|13965.9|13961.9|13984.4|13980.4|13943.4|13939.4|422
1614668400000|2021-03-02 07:00:00|13964.9|13962.9|13957.4|13955.4|13991.4|13989.4|13955.4|13953.4|2674
1614672000000|2021-03-02 08:00:00|13957|13955.8|13991.5|13990.3|14075|14073.8|13957|13955.8|14096
1614675600000|2021-03-02 09:00:00|13992.5|13991.3|14025|14023.8|14038.5|14037.3|13962|13960.8|7006
1614679200000|2021-03-02 10:00:00|14024.5|14023.3|14052|14050.8|14062.5|14061.3|14024.5|14023.3|4303
1614682800000|2021-03-02 11:00:00|14051.5|14050.3|14084|14082.8|14098|14096.8|14051|14049.8|6047
1614686400000|2021-03-02 12:00:00|14084.5|14083.3|14081.6|14080.4|14098|14096.8|14071.6|14070.4|2961
1614690000000|2021-03-02 13:00:00|14081.1|14079.9|14088.1|14086.9|14090.1|14088.9|14062.1|14060.9|2780
1614693600000|2021-03-02 14:00:00|14089.1|14087.9|14091.6|14090.4|14103.1|14101.9|14055.6|14054.4|6754
1614697200000|2021-03-02 15:00:00|14090.1|14088.9|14056.4|14055.2|14100.4|14099.2|14048.4|14047.2|6923
1614700800000|2021-03-02 16:00:00|14055.9|14054.7|14046.3|14044.3|14067.4|14066.2|14024.3|14022.3|6706
1614704400000|2021-03-02 17:00:00|14045.8|14043.8|14064.8|14062.8|14071.8|14069.8|14041.8|14039.8|1414
1614708000000|2021-03-02 18:00:00|14065.3|14063.3|14071.8|14069.8|14078.8|14076.8|14059.8|14057.8|953
1614711600000|2021-03-02 19:00:00|14072.8|14070.8|14068.3|14066.3|14077.3|14075.3|14048.3|14046.3|713
1614715200000|2021-03-02 20:00:00|14068.8|14066.8|14036.3|14034.3|14073.8|14071.8|14031.3|14029.3|1500
1614718800000|2021-03-02 21:00:00|14037.9|14032.9|14037.3|14032.3|14062|14057|14028.6|14023.6|32
1614722400000|2021-03-02 22:00:00|14037.9|14032.9|14043.2|14038.2|14045.1|14040.1|14037.1|14032.1|0
1614726000000|2021-03-02 23:00:00|14043.3|14038.3|14072.6|14067.6|14082.2|14077.2|14043.1|14038.1|0
1614729600000|2021-03-03 00:00:00|14071.8|14066.8|14055.8|14051.8|14075.9|14070.9|14037.3|14033.3|97
1614733200000|2021-03-03 01:00:00|14054.3|14050.3|14056.8|14052.8|14062.3|14058.3|14024.8|14020.8|239
1614736800000|2021-03-03 02:00:00|14056.3|14052.3|14084.8|14080.8|14088.8|14084.8|14049.3|14045.3|236
1614740400000|2021-03-03 03:00:00|14085.3|14081.3|14083.8|14079.8|14094.8|14090.8|14079.3|14075.3|127
1614744000000|2021-03-03 04:00:00|14084.3|14080.3|14095.8|14091.8|14099.3|14095.3|14082.8|14078.8|137
1614747600000|2021-03-03 05:00:00|14095.3|14091.3|14101.8|14097.8|14107.8|14103.8|14091.8|14087.8|333
1614751200000|2021-03-03 06:00:00|14102.3|14098.3|14115.8|14111.8|14122.8|14118.8|14096.8|14092.8|444
1614754800000|2021-03-03 07:00:00|14114.8|14112.8|14114.3|14112.3|14122.8|14120.8|14093.8|14091.8|2318
1614758400000|2021-03-03 08:00:00|14113.9|14112.7|14169.3|14168.1|14188.4|14187.2|14111.9|14110.7|15362
1614762000000|2021-03-03 09:00:00|14168.8|14167.6|14170.8|14169.6|14199.3|14198.1|14160.3|14159.1|6312
1614765600000|2021-03-03 10:00:00|14170.3|14169.1|14174.8|14173.6|14179.3|14178.1|14153.3|14152.1|2618
1614769200000|2021-03-03 11:00:00|14175.3|14174.1|14173.8|14172.6|14182.3|14181.1|14158.3|14157.1|3131
1614772800000|2021-03-03 12:00:00|14174.8|14173.6|14140.3|14139.1|14175.8|14174.6|14137.3|14136.1|3041
1614776400000|2021-03-03 13:00:00|14140.8|14139.6|14061.1|14059.9|14140.8|14139.6|14006.6|14005.4|12605
1614780000000|2021-03-03 14:00:00|14061.6|14060.4|14017.1|14015.9|14083.1|14081.9|14014.6|14013.4|8030
1614783600000|2021-03-03 15:00:00|14016.6|14015.4|14043.4|14042.2|14049.9|14048.7|13977.9|13976.7|9521
1614787200000|2021-03-03 16:00:00|14043.9|14042.7|14067.8|14065.8|14082.3|14080.3|14036.9|14035.7|6237
1614790800000|2021-03-03 17:00:00|14066.3|14064.3|14047.3|14045.3|14071.3|14069.3|14047.3|14045.3|1194
1614794400000|2021-03-03 18:00:00|14046.8|14044.8|14043.8|14041.8|14071.8|14069.8|14040.3|14038.3|1131
1614798000000|2021-03-03 19:00:00|14043.3|14041.3|14054.3|14052.3|14059.3|14057.3|14005.3|14003.3|1923
1614801600000|2021-03-03 20:00:00|14053.8|14051.8|14015.8|14013.8|14056.8|14054.8|14014.8|14012.8|1932
1614805200000|2021-03-03 21:00:00|14017.3|14012.3|14010.2|14005.2|14028|14023|14002|13997|25
1614808800000|2021-03-03 22:00:00|14010.1|14005.1|14014.7|14009.7|14018.3|14013.3|14009.3|14004.3|0
1614812400000|2021-03-03 23:00:00|14020.8|14015.8|13959.7|13954.7|14027.5|14022.5|13956.3|13951.3|0
1614816000000|2021-03-04 00:00:00|13960.5|13955.5|14015.3|14011.3|14022.8|14018.8|13952.1|13947.1|204
1614819600000|2021-03-04 01:00:00|14015.8|14011.8|13999.3|13995.3|14018.8|14014.8|13982.8|13978.8|234
1614823200000|2021-03-04 02:00:00|13998.8|13994.8|13970.3|13966.3|14010.3|14006.3|13963.8|13959.8|368
1614826800000|2021-03-04 03:00:00|13970.8|13966.8|13928.8|13924.8|13981.8|13977.8|13928.8|13924.8|288
1614830400000|2021-03-04 04:00:00|13928.3|13924.3|13954.8|13950.8|13958.8|13954.8|13902.8|13898.8|468
1614834000000|2021-03-04 05:00:00|13955.3|13951.3|13959.3|13955.3|13978.8|13974.8|13955.3|13951.3|277
1614837600000|2021-03-04 06:00:00|13959.8|13955.8|13973.8|13969.8|13991.3|13987.3|13948.8|13944.8|655
1614841200000|2021-03-04 07:00:00|13972.8|13970.8|13999.3|13997.3|14012.3|14010.3|13966.3|13964.3|2584
1614844800000|2021-03-04 08:00:00|13998.9|13997.7|14031.2|14030|14060.2|14059|13974.9|13973.7|14371
1614848400000|2021-03-04 09:00:00|14032.2|14031|14021.7|14020.5|14039.7|14038.5|13992.2|13991|4736
1614852000000|2021-03-04 10:00:00|14022.2|14021|14003.2|14002|14030.2|14029|13958.7|13957.5|6103
1614855600000|2021-03-04 11:00:00|14003.7|14002.5|14012.2|14011|14021.7|14020.5|13969.2|13968|4081
1614859200000|2021-03-04 12:00:00|14012.7|14011.5|14032.1|14030.9|14038.1|14036.9|14001.2|14000|3249
1614862800000|2021-03-04 13:00:00|14032.6|14031.4|14063.6|14062.4|14069.1|14067.9|14028.1|14026.9|3699
1614866400000|2021-03-04 14:00:00|14064.1|14062.9|14040.6|14039.4|14097.6|14096.4|14026.1|14024.9|6468
1614870000000|2021-03-04 15:00:00|14040.1|14038.9|14056.3|14055.1|14067.8|14066.6|13999.3|13998.1|7811
1614873600000|2021-03-04 16:00:00|14056.8|14055.6|14081.7|14079.7|14098.7|14096.7|14031.3|14030.1|7110
1614877200000|2021-03-04 17:00:00|14082.2|14080.2|14000.7|13998.7|14097.2|14095.2|13987.7|13985.7|5749
1614880800000|2021-03-04 18:00:00|14000.2|13998.2|13938.7|13936.7|14025.2|14023.2|13924.7|13922.7|5372
1614884400000|2021-03-04 19:00:00|13937.7|13935.7|13992.7|13990.7|14003.2|14001.2|13936.7|13934.7|4190
1614888000000|2021-03-04 20:00:00|13992.2|13990.2|13983.2|13981.2|13997.7|13995.7|13955.7|13953.7|2936
1614891600000|2021-03-04 21:00:00|13988.6|13983.6|13971.2|13966.2|14001.8|13996.8|13968.8|13963.8|13
1614895200000|2021-03-04 22:00:00|13971.1|13966.1|13963.7|13958.7|13974.1|13969.1|13961|13956|0
1614898800000|2021-03-04 23:00:00|13967.6|13962.6|13951.9|13946.9|13984.2|13979.2|13945.6|13940.6|0
1614902400000|2021-03-05 00:00:00|13950.2|13945.2|13905.2|13901.2|13957.6|13952.6|13896.2|13892.2|350
1614906000000|2021-03-05 01:00:00|13906.2|13902.2|13908.2|13904.2|13926.7|13922.7|13870.7|13866.7|412
1614909600000|2021-03-05 02:00:00|13907.7|13903.7|13945.7|13941.7|13947.7|13943.7|13888.7|13884.7|254
1614913200000|2021-03-05 03:00:00|13946.2|13942.2|13994.2|13990.2|13995.2|13991.2|13936.2|13932.2|411
1614916800000|2021-03-05 04:00:00|13994.7|13990.7|13960.2|13956.2|14001.2|13997.2|13958.2|13954.2|292
1614920400000|2021-03-05 05:00:00|13960.7|13956.7|14007.2|14003.2|14014.2|14010.2|13956.2|13952.2|451
1614924000000|2021-03-05 06:00:00|14006.7|14002.7|14002.2|13998.2|14011.7|14007.7|13974.7|13970.7|389
1614927600000|2021-03-05 07:00:00|14001.2|13999.2|13996.7|13994.7|14016.2|14014.2|13974.2|13972.2|3615
1614931200000|2021-03-05 08:00:00|13996.2|13994.2|13942.6|13941.4|13999.3|13998.1|13865.8|13864.6|18748
1614934800000|2021-03-05 09:00:00|13942.1|13940.9|13941.6|13940.4|13967.1|13965.9|13889.6|13888.4|7389
1614938400000|2021-03-05 10:00:00|13942.1|13940.9|13949.6|13948.4|13960.1|13958.9|13917.6|13916.4|3579
1614942000000|2021-03-05 11:00:00|13950.1|13948.9|13968.6|13967.4|13992.6|13991.4|13945.1|13943.9|3916
1614945600000|2021-03-05 12:00:00|13968.1|13966.9|13984.4|13983.2|13996.1|13994.9|13959.1|13957.9|3265
1614949200000|2021-03-05 13:00:00|13984.9|13983.7|14022.4|14021.2|14046.9|14045.7|13937.4|13936.2|8368
1614952800000|2021-03-05 14:00:00|14022.9|14021.7|14010.4|14009.2|14070.9|14069.7|13991.9|13990.7|10004
1614956400000|2021-03-05 15:00:00|14009.9|14008.7|13964.6|13963.4|14042.4|14041.2|13951.6|13950.4|11133
1614960000000|2021-03-05 16:00:00|13965.1|13963.9|13963.5|13961.5|13974.1|13972.9|13909.1|13907.9|11178
1614963600000|2021-03-05 17:00:00|13963|13961|13998|13996|14016|14014|13952.5|13950.5|3074
1614967200000|2021-03-05 18:00:00|13997.5|13995.5|14010|14008|14024|14022|13979.5|13977.5|2301
1614970800000|2021-03-05 19:00:00|14010.5|14008.5|14031|14029|14034.5|14032.5|13991|13989|1432
1614974400000|2021-03-05 20:00:00|14031.5|14029.5|14053.5|14051.5|14059.5|14057.5|14028.5|14026.5|2256
1614978000000|2021-03-05 21:00:00|14053|14048|14063.7|14058.7|14068.5|14063.5|14048|14043|20
1615158000000|2021-03-07 23:00:00|14128.2|14123.2|14096.8|14091.8|14146|14141|14086.1|14081.1|0
1615161600000|2021-03-08 00:00:00|14097.2|14092.2|14072|14068|14097.6|14092.6|14044.5|14040.5|272
1615165200000|2021-03-08 01:00:00|14072.5|14068.5|14065|14061|14086.5|14082.5|14044|14040|353
1615168800000|2021-03-08 02:00:00|14065.5|14061.5|14009|14005|14068|14064|13986|13982|511
1615172400000|2021-03-08 03:00:00|14008.5|14004.5|13989.5|13985.5|14012.5|14008.5|13965.5|13961.5|372
1615176000000|2021-03-08 04:00:00|13989|13985|13987|13983|14003.5|13999.5|13969.5|13965.5|257
1615179600000|2021-03-08 05:00:00|13987.5|13983.5|13986.5|13982.5|13995.5|13991.5|13964.5|13960.5|318
1615183200000|2021-03-08 06:00:00|13987|13983|13992.5|13988.5|14010.5|14006.5|13984.5|13980.5|502
1615186800000|2021-03-08 07:00:00|13991.5|13989.5|14021|14019|14024|14022|13982.5|13980.5|3330
1615190400000|2021-03-08 08:00:00|14020.6|14019.4|14046.9|14045.7|14052.4|14051.2|13974.6|13973.4|13091
1615194000000|2021-03-08 09:00:00|14046.4|14045.2|14037.9|14036.7|14053.4|14052.2|13997.4|13996.2|6824
1615197600000|2021-03-08 10:00:00|14039.4|14038.2|14093.9|14092.7|14112.4|14111.2|14036.4|14035.2|6549
1615201200000|2021-03-08 11:00:00|14094.4|14093.2|14110.4|14109.2|14111.9|14110.7|14076.4|14075.2|4501
1615204800000|2021-03-08 12:00:00|14109.9|14108.7|14108.9|14107.7|14124.9|14123.7|14093.4|14092.2|3847
1615208400000|2021-03-08 13:00:00|14109.4|14108.2|14144.4|14143.2|14144.9|14143.7|14100.4|14099.2|4927
1615212000000|2021-03-08 14:00:00|14144.9|14143.7|14247.5|14246.3|14284.5|14283.3|14140.9|14139.7|14394
1615215600000|2021-03-08 15:00:00|14248.5|14247.3|14381.2|14380|14404.2|14403|14239|14237.8|20370
1615219200000|2021-03-08 16:00:00|14380.7|14379.5|14361.6|14359.6|14404.7|14403.5|14357.2|14356|12742
1615222800000|2021-03-08 17:00:00|14362.1|14360.1|14391.1|14389.1|14409.1|14407.1|14359.1|14357.1|2702
1615226400000|2021-03-08 18:00:00|14391.6|14389.6|14364.6|14362.6|14412.1|14410.1|14362.6|14360.6|1784
1615230000000|2021-03-08 19:00:00|14364.1|14362.1|14377.6|14375.6|14404.6|14402.6|14357.1|14355.1|1731
1615233600000|2021-03-08 20:00:00|14376.6|14374.6|14353.6|14351.6|14376.6|14374.6|14339.6|14337.6|2588
1615237200000|2021-03-08 21:00:00|14360.2|14355.2|14385.5|14380.5|14398.8|14393.8|14356.3|14351.3|227
1615240800000|2021-03-08 22:00:00|14386.4|14381.4|14394.2|14389.2|14395.9|14390.9|14384.6|14379.6|0
1615244400000|2021-03-08 23:00:00|14394.3|14389.3|14429.7|14424.7|14445.5|14440.5|14392|14387|0
1615248000000|2021-03-09 00:00:00|14430.1|14425.1|14388.6|14384.6|14447.5|14442.5|14366.6|14362.6|434
1615251600000|2021-03-09 01:00:00|14388.1|14384.1|14349.6|14345.6|14419.1|14415.1|14344.6|14340.6|439
1615255200000|2021-03-09 02:00:00|14349.1|14345.1|14395.6|14391.6|14404.6|14400.6|14346.6|14342.6|370
1615258800000|2021-03-09 03:00:00|14395.1|14391.1|14416.6|14412.6|14431.1|14427.1|14390.6|14386.6|429
1615262400000|2021-03-09 04:00:00|14417.1|14413.1|14402.1|14398.1|14422.6|14418.6|14385.1|14381.1|318
1615266000000|2021-03-09 05:00:00|14402.6|14398.6|14395.1|14391.1|14408.1|14404.1|14389.1|14385.1|261
1615269600000|2021-03-09 06:00:00|14395.6|14391.6|14384.6|14380.6|14417.1|14413.1|14377.1|14373.1|639
1615273200000|2021-03-09 07:00:00|14383.6|14381.6|14383.6|14381.6|14393.6|14391.6|14353.6|14351.6|2645
1615276800000|2021-03-09 08:00:00|14383.1|14381.1|14367.6|14366.4|14385.7|14384.5|14307.2|14306|13877
1615280400000|2021-03-09 09:00:00|14367.1|14365.9|14429.6|14428.4|14441.1|14439.9|14363.1|14361.9|7949
1615284000000|2021-03-09 10:00:00|14430.1|14428.9|14430.1|14428.9|14454.6|14453.4|14414.6|14413.4|4367
1615287600000|2021-03-09 11:00:00|14430.6|14429.4|14431.6|14430.4|14461.1|14459.9|14426.6|14425.4|4061
1615291200000|2021-03-09 12:00:00|14432.1|14430.9|14419.7|14418.5|14436.6|14435.4|14407.7|14406.5|3314
1615294800000|2021-03-09 13:00:00|14420.2|14419|14444.2|14443|14453.7|14452.5|14417.2|14416|3470
1615298400000|2021-03-09 14:00:00|14443.7|14442.5|14450.7|14449.5|14471.2|14470|14427.7|14426.5|6263
1615302000000|2021-03-09 15:00:00|14450.2|14449|14441|14439.8|14465.7|14464.5|14424|14422.8|5825
1615305600000|2021-03-09 16:00:00|14441.5|14440.3|14468.4|14466.4|14477|14475.8|14438|14436.4|6350
1615309200000|2021-03-09 17:00:00|14468.9|14466.9|14459.9|14457.9|14472.4|14470.4|14452.9|14450.9|1385
1615312800000|2021-03-09 18:00:00|14460.4|14458.4|14467.9|14465.9|14472.4|14470.4|14459.4|14457.4|892
1615316400000|2021-03-09 19:00:00|14468.4|14466.4|14457.9|14455.9|14470.4|14468.4|14455.9|14453.9|705
1615320000000|2021-03-09 20:00:00|14458.4|14456.4|14452.4|14450.4|14469.4|14467.4|14445.9|14443.9|1540
1615323600000|2021-03-09 21:00:00|14462.8|14457.8|14457.5|14452.5|14469.4|14464.4|14448.1|14443.1|18
1615327200000|2021-03-09 22:00:00|14457.4|14452.4|14467.4|14462.4|14467.8|14462.8|14454.9|14449.9|0
1615330800000|2021-03-09 23:00:00|14467.5|14462.5|14465.9|14460.9|14476.6|14471.6|14461.5|14456.5|0
1615334400000|2021-03-10 00:00:00|14465.1|14460.1|14435.9|14431.9|14466.2|14461.2|14432.4|14428.4|255
1615338000000|2021-03-10 01:00:00|14434.4|14430.4|14411.4|14407.4|14457.9|14453.9|14410.9|14406.9|313
1615341600000|2021-03-10 02:00:00|14410.9|14406.9|14421.9|14417.9|14424.9|14420.9|14404.9|14400.9|290
1615345200000|2021-03-10 03:00:00|14421.4|14417.4|14412.9|14408.9|14428.9|14424.9|14411.9|14407.9|136
1615348800000|2021-03-10 04:00:00|14412.4|14408.4|14413.9|14409.9|14423.4|14419.4|14398.9|14394.9|227
1615352400000|2021-03-10 05:00:00|14414.4|14410.4|14412.4|14408.4|14422.4|14418.4|14389.9|14385.9|369
1615356000000|2021-03-10 06:00:00|14412.9|14408.9|14404.9|14400.9|14422.9|14418.9|14395.4|14391.4|451
1615359600000|2021-03-10 07:00:00|14403.9|14401.9|14443.4|14441.4|14445.4|14443.4|14392.4|14390.4|2278
1615363200000|2021-03-10 08:00:00|14443|14441.8|14473.4|14472.2|14483.9|14482.7|14409|14407.8|11911
1615366800000|2021-03-10 09:00:00|14473.9|14472.7|14489.4|14488.2|14494.9|14493.7|14457.9|14456.7|6059
1615370400000|2021-03-10 10:00:00|14489.9|14488.7|14479.9|14478.7|14504.9|14503.7|14475.4|14474.2|3725
1615374000000|2021-03-10 11:00:00|14480.4|14479.2|14479.9|14478.7|14494.4|14493.2|14455.9|14454.7|3129
1615377600000|2021-03-10 12:00:00|14480.4|14479.2|14499.2|14498|14500.9|14499.7|14476.9|14475.7|2867
1615381200000|2021-03-10 13:00:00|14498.7|14497.5|14534.2|14533|14541.7|14540.5|14481.7|14480.5|6234
1615384800000|2021-03-10 14:00:00|14534.7|14533.5|14547.7|14546.5|14561.7|14560.5|14524.2|14523|9241
1615388400000|2021-03-10 15:00:00|14546.7|14545.5|14538.8|14537.6|14561.8|14560.6|14518.8|14517.6|6869
1615392000000|2021-03-10 16:00:00|14539.3|14538.1|14538.2|14536.2|14548.3|14547.1|14519.2|14517.2|6224
1615395600000|2021-03-10 17:00:00|14538.7|14536.7|14537.7|14535.7|14543.2|14541.2|14522.2|14520.2|1366
1615399200000|2021-03-10 18:00:00|14538.2|14536.2|14537.7|14535.7|14546.2|14544.2|14520.7|14518.7|1452
1615402800000|2021-03-10 19:00:00|14537.2|14535.2|14553.7|14551.7|14558.7|14556.7|14533.7|14531.7|836
1615406400000|2021-03-10 20:00:00|14554.2|14552.2|14555.7|14553.7|14562.2|14560.2|14541.7|14539.7|1619
1615410000000|2021-03-10 21:00:00|14555.2|14553.2|14589.9|14584.9|14590.7|14585.7|14551.3|14546.3|24
1615413600000|2021-03-10 22:00:00|14588|14583|14588.4|14583.4|14590.2|14585.2|14586.5|14581.5|0
1615417200000|2021-03-10 23:00:00|14588.8|14583.8|14559.7|14554.7|14592.7|14587.7|14557.5|14552.5|0
1615420800000|2021-03-11 00:00:00|14560.5|14555.5|14551.2|14547.2|14568.3|14563.3|14541.2|14537.2|199
1615424400000|2021-03-11 01:00:00|14550.7|14546.7|14591.2|14587.2|14591.7|14587.7|14548.7|14544.7|401
1615428000000|2021-03-11 02:00:00|14591.7|14587.7|14584.2|14580.2|14595.2|14591.2|14582.7|14578.7|228
1615431600000|2021-03-11 03:00:00|14584.7|14580.7|14579.7|14575.7|14594.7|14590.7|14579.7|14575.7|157
1615435200000|2021-03-11 04:00:00|14579.2|14575.2|14581.2|14577.2|14583.7|14579.7|14571.2|14567.2|170
1615438800000|2021-03-11 05:00:00|14580.7|14576.7|14581.2|14577.2|14591.7|14587.7|14578.2|14574.2|266
1615442400000|2021-03-11 06:00:00|14580.2|14576.2|14591.7|14587.7|14594.7|14590.7|14568.2|14564.2|405
1615446000000|2021-03-11 07:00:00|14590.7|14588.7|14580.7|14578.7|14592.2|14590.2|14571.7|14569.7|2066
1615449600000|2021-03-11 08:00:00|14580.3|14579.1|14532.6|14531.4|14581.8|14580.6|14523.6|14522.4|12386
1615453200000|2021-03-11 09:00:00|14532.1|14530.9|14525.6|14524.4|14556.1|14554.9|14518.1|14516.9|6691
1615456800000|2021-03-11 10:00:00|14525.1|14523.9|14540.6|14539.4|14547.1|14545.9|14515.6|14514.4|4939
1615460400000|2021-03-11 11:00:00|14540.1|14538.9|14525.6|14524.4|14545.1|14543.9|14522.1|14520.9|3740
1615464000000|2021-03-11 12:00:00|14526.1|14524.9|14573.4|14572.2|14574.4|14573.2|14519.1|14517.9|4198
1615467600000|2021-03-11 13:00:00|14572.9|14571.7|14565.9|14564.7|14596.4|14595.2|14542.4|14541.2|7892
1615471200000|2021-03-11 14:00:00|14565.4|14564.2|14572.4|14571.2|14580.9|14579.7|14549.9|14548.7|4612
1615474800000|2021-03-11 15:00:00|14573.4|14572.2|14566.7|14565.5|14590.4|14589.2|14558.7|14557.5|4950
1615478400000|2021-03-11 16:00:00|14567.2|14566|14550.6|14548.6|14585.1|14583.1|14549.1|14547.1|4979
1615482000000|2021-03-11 17:00:00|14550.1|14548.1|14566.6|14564.6|14569.1|14567.1|14549.1|14547.1|1444
1615485600000|2021-03-11 18:00:00|14567.1|14565.1|14551.6|14549.6|14573.1|14571.1|14549.6|14547.6|672
1615489200000|2021-03-11 19:00:00|14551.1|14549.1|14548.6|14546.6|14564.6|14562.6|14547.6|14545.6|532
1615492800000|2021-03-11 20:00:00|14548.1|14546.1|14553.6|14551.6|14555.6|14553.6|14539.6|14537.6|1262
1615496400000|2021-03-11 21:00:00|14558.3|14553.3|14551.3|14546.3|14561.1|14556.1|14545.7|14540.7|5513
1615500000000|2021-03-11 22:00:00|14552.2|14547.2|14558.8|14553.8|14558.8|14553.8|14549.8|14544.8|0
1615503600000|2021-03-11 23:00:00|14559.3|14554.3|14569.8|14564.8|14584.1|14579.1|14555.8|14550.8|0
1615507200000|2021-03-12 00:00:00|14570.6|14565.6|14562.6|14558.6|14584.6|14579.6|14546.6|14542.6|229
1615510800000|2021-03-12 01:00:00|14563.1|14559.1|14555.6|14551.6|14570.6|14566.6|14553.1|14549.1|251
1615514400000|2021-03-12 02:00:00|14555.1|14551.1|14535.6|14531.6|14561.1|14557.1|14525.6|14521.6|343
1615518000000|2021-03-12 03:00:00|14535.1|14531.1|14552.1|14548.1|14552.6|14548.6|14529.6|14525.6|147
1615521600000|2021-03-12 04:00:00|14552.6|14548.6|14562.1|14558.1|14563.1|14559.1|14552.1|14548.1|145
1615525200000|2021-03-12 05:00:00|14562.6|14558.6|14548.1|14544.1|14566.1|14562.1|14541.6|14537.6|157
1615528800000|2021-03-12 06:00:00|14547.6|14543.6|14549.6|14545.6|14562.6|14558.6|14545.1|14541.1|403
1615532400000|2021-03-12 07:00:00|14548.6|14546.6|14512.6|14510.6|14562.1|14560.1|14507.6|14505.6|3036
1615536000000|2021-03-12 08:00:00|14512.2|14511|14483.8|14482.6|14528.7|14527.5|14468.7|14467.5|13861
1615539600000|2021-03-12 09:00:00|14482.3|14481.1|14483.8|14482.6|14501.8|14500.6|14469.8|14468.6|4783
1615543200000|2021-03-12 10:00:00|14484.8|14483.6|14489.3|14488.1|14494.3|14493.1|14458.8|14457.6|3372
1615546800000|2021-03-12 11:00:00|14489.8|14488.6|14463.3|14462.1|14489.8|14488.6|14449.3|14448.1|4809
1615550400000|2021-03-12 12:00:00|14463.8|14462.6|14490.8|14489.6|14492.8|14491.6|14458.8|14457.6|2914
1615554000000|2021-03-12 13:00:00|14491.3|14490.1|14472.3|14471.1|14494.3|14493.1|14469.3|14468.1|2782
1615557600000|2021-03-12 14:00:00|14472.8|14471.6|14505.8|14504.6|14510.3|14509.1|14462.3|14461.1|6316
1615561200000|2021-03-12 15:00:00|14506.3|14505.1|14496.4|14495.2|14516.4|14515.2|14485.9|14484.7|5109
1615564800000|2021-03-12 16:00:00|14495.9|14494.7|14511.3|14509.3|14519.3|14517.3|14488.9|14487.7|6430
1615568400000|2021-03-12 17:00:00|14511.8|14509.8|14510.8|14508.8|14519.3|14517.3|14503.8|14501.8|1230
1615572000000|2021-03-12 18:00:00|14510.3|14508.3|14512.3|14510.3|14520.3|14518.3|14504.8|14502.8|783
1615575600000|2021-03-12 19:00:00|14512.8|14510.8|14539.3|14537.3|14539.8|14537.8|14511.8|14509.8|677
1615579200000|2021-03-12 20:00:00|14539.8|14537.8|14563.3|14561.3|14564.3|14562.3|14531.8|14529.8|1543
1615582800000|2021-03-12 21:00:00|14567.8|14562.8|14559.6|14554.6|14582.7|14577.7|14553.4|14548.4|1319
1615586400000|2021-03-12 22:00:00|14559.8|14554.8|14559.8|14554.8|14559.8|14554.8|14559.8|14554.8|0
1615759200000|2021-03-14 22:00:00|14585.2|14580.2|14575.2|14570.2|14587.7|14582.7|14556.7|14551.7|0
1615762800000|2021-03-14 23:00:00|14574.8|14569.8|14591.4|14586.4|14601.9|14596.9|14573.5|14568.5|0
1615766400000|2021-03-15 00:00:00|14590.5|14585.5|14557.8|14553.8|14593.8|14588.8|14547.3|14543.3|193
1615770000000|2021-03-15 01:00:00|14558.3|14554.3|14578.8|14574.8|14579.3|14575.3|14557.3|14553.3|242
1615773600000|2021-03-15 02:00:00|14579.3|14575.3|14553.3|14549.3|14589.3|14585.3|14551.8|14547.8|212
1615777200000|2021-03-15 03:00:00|14552.8|14548.8|14553.8|14549.8|14558.3|14554.3|14547.3|14543.3|177
1615780800000|2021-03-15 04:00:00|14553.3|14549.3|14555.8|14551.8|14558.8|14554.8|14546.8|14542.8|112
1615784400000|2021-03-15 05:00:00|14556.3|14552.3|14531.8|14527.8|14557.8|14553.8|14530.3|14526.3|283
1615788000000|2021-03-15 06:00:00|14532.3|14528.3|14547.8|14543.8|14549.8|14545.8|14528.3|14524.3|383
1615791600000|2021-03-15 07:00:00|14546.8|14544.8|14514.3|14512.3|14546.8|14544.8|14495.8|14493.8|2786
1615795200000|2021-03-15 08:00:00|14513.9|14512.7|14542.9|14541.7|14572.4|14571.2|14485.4|14484.2|14166
1615798800000|2021-03-15 09:00:00|14543.4|14542.2|14536.9|14535.7|14552.4|14551.2|14532.4|14531.2|4375
1615802400000|2021-03-15 10:00:00|14537.4|14536.2|14524.2|14523|14545.2|14544|14519.2|14518|5494
1615806000000|2021-03-15 11:00:00|14523.7|14522.5|14515.7|14514.5|14534.7|14533.5|14509.7|14508.5|6594
1615809600000|2021-03-15 12:00:00|14516.7|14515.5|14506.3|14505.1|14516.7|14515.5|14479.7|14478.5|8155
1615813200000|2021-03-15 13:00:00|14506.8|14505.6|14529.3|14528.1|14535.3|14534.1|14503.3|14502.1|6348
1615816800000|2021-03-15 14:00:00|14528.8|14527.6|14502.3|14501.1|14533.3|14532.1|14494.3|14493.1|5157
1615820400000|2021-03-15 15:00:00|14501.3|14500.1|14445.3|14444.1|14517.3|14516.1|14409.3|14408.1|10047
1615824000000|2021-03-15 16:00:00|14445.8|14444.6|14474|14472|14476|14474|14442.3|14441.1|6449
1615827600000|2021-03-15 17:00:00|14474.5|14472.5|14487|14485|14487.5|14485.5|14464|14462|1263
1615831200000|2021-03-15 18:00:00|14487.5|14485.5|14488|14486|14499|14497|14486|14484|1929
1615834800000|2021-03-15 19:00:00|14487.5|14485.5|14518|14516|14523|14521|14476|14474|1151
1615838400000|2021-03-15 20:00:00|14517.5|14515.5|14504.5|14502.5|14519.5|14517.5|14503.5|14501.5|598
1615842000000|2021-03-15 21:00:00|14506.5|14501.5|14507|14502|14510.1|14505.1|14503.2|14498.2|1769
1615845600000|2021-03-15 22:00:00|14511.5|14506.5|14495.3|14490.3|14511.5|14506.5|14492.3|14487.3|0
1615849200000|2021-03-15 23:00:00|14496.1|14491.1|14496.8|14491.8|14502.1|14497.1|14490.8|14485.8|0
1615852800000|2021-03-16 00:00:00|14497.6|14492.6|14496|14492|14506|14501|14484|14480|174
1615856400000|2021-03-16 01:00:00|14496.5|14492.5|14524|14520|14532|14528|14496|14492|257
1615860000000|2021-03-16 02:00:00|14524.5|14520.5|14516|14512|14525|14521|14503.5|14499.5|253
1615863600000|2021-03-16 03:00:00|14516.5|14512.5|14504|14500|14519|14515|14503.5|14499.5|128
1615867200000|2021-03-16 04:00:00|14503.5|14499.5|14499.5|14495.5|14505|14501|14493|14489|160
1615870800000|2021-03-16 05:00:00|14500|14496|14499|14495|14504.5|14500.5|14494.5|14490.5|169
1615874400000|2021-03-16 06:00:00|14499.5|14495.5|14513|14509|14513|14509|14481|14477|465
1615878000000|2021-03-16 07:00:00|14512|14510|14528.5|14526.5|14535.5|14533.5|14506|14504|2259
1615881600000|2021-03-16 08:00:00|14528.1|14526.9|14521.1|14519.9|14550.6|14549.4|14512.1|14510.9|16762
1615885200000|2021-03-16 09:00:00|14521.6|14520.4|14541.1|14539.9|14552.6|14551.4|14516.6|14515.4|8703
1615888800000|2021-03-16 10:00:00|14541.6|14540.4|14552.1|14550.9|14554.6|14553.4|14536.1|14534.9|6508
1615892400000|2021-03-16 11:00:00|14551.6|14550.4|14552.6|14551.4|14576.6|14575.4|14548.1|14546.9|5744
1615896000000|2021-03-16 12:00:00|14552.1|14550.9|14550.3|14549.1|14564.1|14562.9|14546.6|14545.4|4141
1615899600000|2021-03-16 13:00:00|14550.8|14549.6|14578.3|14577.1|14584.3|14583.1|14549.8|14548.6|5976
1615903200000|2021-03-16 14:00:00|14577.8|14576.6|14571.8|14570.6|14602.8|14601.6|14563.8|14562.6|7341
1615906800000|2021-03-16 15:00:00|14572.8|14571.6|14574.1|14572.9|14595.6|14594.4|14566.8|14565.6|7335
1615910400000|2021-03-16 16:00:00|14574.6|14573.4|14566.5|14564.5|14579.1|14577.9|14556.1|14554.9|6924
1615914000000|2021-03-16 17:00:00|14567|14565|14554.5|14552.5|14580.5|14578.5|14553.5|14551.5|1826
1615917600000|2021-03-16 18:00:00|14554|14552|14550|14548|14562.5|14560.5|14537|14535|1833
1615921200000|2021-03-16 19:00:00|14549.5|14547.5|14558|14556|14572.5|14570.5|14544.5|14542.5|879
1615924800000|2021-03-16 20:00:00|14557|14555|14563.5|14561.5|14569.5|14567.5|14555|14553|511
1615928400000|2021-03-16 21:00:00|14564.9|14559.9|14562.3|14557.3|14571.5|14566.5|14559.7|14554.7|19
1615932000000|2021-03-16 22:00:00|14567.9|14562.9|14572.3|14567.3|14578.5|14573.5|14567.1|14562.1|0
1615935600000|2021-03-16 23:00:00|14571.5|14566.5|14558.4|14553.4|14576.2|14571.2|14557.5|14552.5|0
1615939200000|2021-03-17 00:00:00|14558.8|14553.8|14555.5|14551.5|14567.5|14563.5|14545|14540|118
1615942800000|2021-03-17 01:00:00|14556.5|14552.5|14552|14548|14565|14561|14533|14529|361
1615946400000|2021-03-17 02:00:00|14552.5|14548.5|14549.5|14545.5|14556.5|14552.5|14538.5|14534.5|159
1615950000000|2021-03-17 03:00:00|14549|14545|14537.5|14533.5|14551.5|14547.5|14534|14530|135
1615953600000|2021-03-17 04:00:00|14537|14533|14543|14539|14543.5|14539.5|14533.5|14529.5|203
1615957200000|2021-03-17 05:00:00|14543.5|14539.5|14553.5|14549.5|14555|14551|14533.5|14529.5|212
1615960800000|2021-03-17 06:00:00|14554.5|14550.5|14549.5|14545.5|14555.5|14551.5|14547.5|14543.5|156
1615964400000|2021-03-17 07:00:00|14548.5|14546.5|14549|14547|14556.5|14554.5|14533.5|14531.5|1504
1615968000000|2021-03-17 08:00:00|14548.6|14547.4|14561.6|14560.4|14578.1|14576.9|14543.1|14541.9|10808
1615971600000|2021-03-17 09:00:00|14562.1|14560.9|14567|14565.8|14567.5|14566.3|14540|14538.8|6922
1615975200000|2021-03-17 10:00:00|14567.5|14566.3|14566|14564.8|14577|14575.8|14556|14554.8|7758
1615978800000|2021-03-17 11:00:00|14565.5|14564.3|14559|14557.8|14578|14576.8|14549.5|14548.3|6010
1615982400000|2021-03-17 12:00:00|14559.5|14558.3|14558.8|14557.6|14562.3|14561.1|14546|14544.8|3634
1615986000000|2021-03-17 13:00:00|14559.3|14558.1|14573.3|14572.1|14583.3|14582.1|14548.3|14547.1|4158
1615989600000|2021-03-17 14:00:00|14573.8|14572.6|14557.3|14556.1|14585.8|14584.6|14548.3|14547.1|5958
1615993200000|2021-03-17 15:00:00|14556.8|14555.6|14583.8|14582.6|14590.3|14589.1|14550.8|14549.6|4786
1615996800000|2021-03-17 16:00:00|14584.3|14583.1|14586.6|14584.6|14601.2|14600|14581.3|14580.1|5855
1616000400000|2021-03-17 17:00:00|14586.1|14584.1|14617.1|14615.1|14628.1|14626.1|14585.1|14583.1|2507
1616004000000|2021-03-17 18:00:00|14621.1|14619.1|14659.6|14657.6|14685.6|14683.6|14615.6|14613.6|3549
1616007600000|2021-03-17 19:00:00|14660.1|14658.1|14653.1|14651.1|14671.6|14669.6|14647.6|14645.6|1441
1616011200000|2021-03-17 20:00:00|14651.1|14649.1|14666.6|14664.6|14670.1|14668.1|14651.1|14649.1|1121
1616014800000|2021-03-17 21:00:00|14662.1|14657.1|14664.4|14659.4|14667.3|14662.3|14662|14657|6
1616018400000|2021-03-17 22:00:00|14665.8|14660.8|14682.4|14677.4|14695.7|14690.7|14665|14660|0
1616022000000|2021-03-17 23:00:00|14683.2|14678.2|14700.6|14695.6|14703.3|14698.3|14676.9|14671.9|0
1616025600000|2021-03-18 00:00:00|14701.4|14696.4|14729.6|14725.6|14730.6|14726.6|14699.7|14694.7|202
1616029200000|2021-03-18 01:00:00|14730.1|14726.1|14745.6|14741.6|14747.1|14743.1|14727.1|14723.1|328
1616032800000|2021-03-18 02:00:00|14745.1|14741.1|14734.6|14730.6|14748.1|14744.1|14728.1|14724.1|198
1616036400000|2021-03-18 03:00:00|14734.1|14730.1|14701.1|14697.1|14734.6|14730.6|14698.1|14694.1|217
1616040000000|2021-03-18 04:00:00|14700.6|14696.6|14709.1|14705.1|14711.1|14707.1|14694.6|14690.6|140
1616043600000|2021-03-18 05:00:00|14707.6|14703.6|14706.6|14702.6|14710.1|14706.1|14696.6|14692.6|119
1616047200000|2021-03-18 06:00:00|14707.1|14703.1|14727.1|14723.1|14728.6|14724.6|14702.1|14698.1|567
1616050800000|2021-03-18 07:00:00|14726.1|14724.1|14677.1|14675.1|14726.1|14724.1|14666.6|14664.6|3419
1616054400000|2021-03-18 08:00:00|14676.6|14674.6|14692.4|14691.2|14752.2|14751|14662.2|14661|13231
1616058000000|2021-03-18 09:00:00|14691.9|14690.7|14733.9|14732.7|14745.4|14744.2|14688.4|14687.2|5800
1616061600000|2021-03-18 10:00:00|14734.4|14733.2|14776.4|14775.2|14782.4|14781.2|14731.4|14730.2|6250
1616065200000|2021-03-18 11:00:00|14776.9|14775.7|14712.1|14710.9|14781.4|14780.2|14704.1|14702.9|3556
1616068800000|2021-03-18 12:00:00|14711.1|14709.9|14739.7|14738.5|14745.7|14744.5|14707.6|14706.4|2369
1616072400000|2021-03-18 13:00:00|14739.2|14738|14720.2|14719|14740.2|14739|14693.7|14692.5|4325
1616076000000|2021-03-18 14:00:00|14719.7|14718.5|14734.2|14733|14745.7|14744.5|14699.7|14698.5|4330
1616079600000|2021-03-18 15:00:00|14734.7|14733.5|14793|14791.8|14802.5|14801.3|14734.2|14733|3968
1616083200000|2021-03-18 16:00:00|14792.5|14791.3|14749.4|14747.4|14805|14803.8|14743.9|14741.9|3726
1616086800000|2021-03-18 17:00:00|14747.9|14745.9|14781.9|14779.9|14784.4|14782.4|14747.4|14745.4|1351
1616090400000|2021-03-18 18:00:00|14782.4|14780.4|14727.4|14725.4|14782.4|14780.4|14699.9|14697.9|1838
1616094000000|2021-03-18 19:00:00|14727.9|14725.9|14683.4|14681.4|14730.4|14728.4|14677.4|14675.4|1448
1616097600000|2021-03-18 20:00:00|14682.9|14680.9|14685.4|14683.4|14707.4|14705.4|14678.9|14676.9|849
1616101200000|2021-03-18 21:00:00|14688|14683|14698.2|14693.2|14701.7|14696.7|14687.2|14682.2|15
1616104800000|2021-03-18 22:00:00|14698.1|14693.1|14676.4|14671.4|14711.4|14706.4|14676.4|14671.4|0
1616108400000|2021-03-18 23:00:00|14675.5|14670.5|14690|14685|14698.7|14693.7|14673.7|14668.7|0
1616112000000|2021-03-19 00:00:00|14689.6|14684.6|14700.9|14696.9|14708.2|14703.2|14684.7|14679.7|216
1616115600000|2021-03-19 01:00:00|14701.4|14697.4|14709.9|14705.9|14711.4|14707.4|14691.9|14687.9|311
1616119200000|2021-03-19 02:00:00|14709.4|14705.4|14689.4|14685.4|14709.4|14705.4|14682.4|14678.4|230
1616122800000|2021-03-19 03:00:00|14688.9|14684.9|14675.4|14671.4|14708.9|14704.9|14668.9|14664.9|274
1616126400000|2021-03-19 04:00:00|14674.9|14670.9|14695.4|14691.4|14700.4|14696.4|14667.9|14663.9|188
1616130000000|2021-03-19 05:00:00|14695.9|14691.9|14693.4|14689.4|14699.9|14695.9|14675.9|14671.9|243
1616133600000|2021-03-19 06:00:00|14692.9|14688.9|14686.9|14682.9|14693.4|14689.4|14663.4|14659.4|651
1616137200000|2021-03-19 07:00:00|14685.9|14683.9|14698.9|14696.9|14716.9|14714.9|14685.9|14683.9|3153
1616140800000|2021-03-19 08:00:00|14698.5|14697.3|14730.5|14729.3|14738|14736.8|14673|14671.8|13319
1616144400000|2021-03-19 09:00:00|14730|14728.8|14730.5|14729.3|14741|14739.8|14715|14713.8|3796
1616148000000|2021-03-19 10:00:00|14731|14729.8|14711.5|14710.3|14748.5|14747.3|14696|14694.8|6587
1616151600000|2021-03-19 11:00:00|14712|14710.8|14684|14682.8|14719|14717.8|14674|14672.8|5429
1616155200000|2021-03-19 12:00:00|14684.5|14683.3|14697.9|14696.7|14703.9|14702.7|14674|14672.8|5257
1616158800000|2021-03-19 13:00:00|14697.4|14696.2|14590.9|14589.7|14697.9|14696.7|14561.4|14560.2|12700
1616162400000|2021-03-19 14:00:00|14590.4|14589.2|14645.4|14644.2|14645.4|14644.2|14565.4|14564.2|7196
1616166000000|2021-03-19 15:00:00|14644.9|14643.7|14646.3|14645.1|14652.4|14651.2|14592.8|14591.6|4749
1616169600000|2021-03-19 16:00:00|14645.8|14644.6|14636.2|14634.2|14661.8|14660.6|14602.7|14600.7|7130
1616173200000|2021-03-19 17:00:00|14636.7|14634.7|14638.2|14636.2|14638.7|14636.7|14618.2|14616.2|1054
1616176800000|2021-03-19 18:00:00|14638.7|14636.7|14640.2|14638.2|14644.2|14642.2|14624.2|14622.2|1084
1616180400000|2021-03-19 19:00:00|14640.7|14638.7|14620.2|14618.2|14646.2|14644.2|14618.2|14616.2|1007
1616184000000|2021-03-19 20:00:00|14620.7|14618.7|14633.2|14631.2|14634.7|14632.7|14619.7|14617.7|525
1616187600000|2021-03-19 21:00:00|14634.7|14629.7|14634.7|14629.7|14634.7|14629.7|14634.7|14629.7|10
1616364000000|2021-03-21 22:00:00|14603.8|14598.8|14619.1|14614.1|14623.1|14618.1|14602.6|14597.6|0
1616367600000|2021-03-21 23:00:00|14619.9|14614.9|14627.1|14622.1|14635.5|14630.5|14617.5|14612.5|0
1616371200000|2021-03-22 00:00:00|14627.5|14622.5|14591.2|14587.2|14629.3|14624.3|14591.2|14587.2|199
1616374800000|2021-03-22 01:00:00|14590.7|14586.7|14618.7|14614.7|14624.2|14620.2|14571.2|14567.2|360
1616378400000|2021-03-22 02:00:00|14618.2|14614.2|14589.7|14585.7|14620.2|14616.2|14577.7|14573.7|333
1616382000000|2021-03-22 03:00:00|14589.2|14585.2|14584.2|14580.2|14595.7|14591.7|14582.7|14578.7|183
1616385600000|2021-03-22 04:00:00|14585.7|14581.7|14590.2|14586.2|14608.2|14604.2|14582.7|14578.7|175
1616389200000|2021-03-22 05:00:00|14589.2|14585.2|14594.7|14590.7|14604.2|14600.2|14587.7|14583.7|294
1616392800000|2021-03-22 06:00:00|14595.2|14591.2|14590.2|14586.2|14602.7|14598.7|14588.2|14584.2|315
1616396400000|2021-03-22 07:00:00|14589.2|14587.2|14576.7|14574.7|14597.2|14595.2|14572.7|14570.7|2414
1616400000000|2021-03-22 08:00:00|14577.2|14575.2|14628.8|14627.6|14635.3|14634.1|14537.8|14536.6|11776
1616403600000|2021-03-22 09:00:00|14628.3|14627.1|14636.8|14635.6|14642.3|14641.1|14609.8|14608.6|3170
1616407200000|2021-03-22 10:00:00|14637.3|14636.1|14648.8|14647.6|14653.3|14652.1|14631.8|14630.6|2536
1616410800000|2021-03-22 11:00:00|14648.3|14647.1|14663.8|14662.6|14675.8|14674.6|14644.8|14643.6|2921
1616414400000|2021-03-22 12:00:00|14664.3|14663.1|14653.2|14652|14666.8|14665.6|14642.2|14641|2413
1616418000000|2021-03-22 13:00:00|14653.7|14652.5|14662.2|14661|14672.7|14671.5|14627.7|14626.5|4180
1616421600000|2021-03-22 14:00:00|14663.2|14662|14650.2|14649|14668.2|14667|14644.2|14643|3238
1616425200000|2021-03-22 15:00:00|14650.7|14649.5|14651.7|14650.5|14662.7|14661.5|14628.2|14627|3384
1616428800000|2021-03-22 16:00:00|14652.2|14651|14666.6|14664.6|14667.6|14665.6|14640.7|14639.5|3904
1616432400000|2021-03-22 17:00:00|14667.6|14665.6|14667.6|14665.6|14670.1|14668.1|14658.6|14656.6|741
1616436000000|2021-03-22 18:00:00|14668.1|14666.1|14676.1|14674.1|14678.1|14676.1|14662.1|14660.1|631
1616439600000|2021-03-22 19:00:00|14676.6|14674.6|14651.1|14649.1|14683.6|14681.6|14644.6|14642.6|1042
1616443200000|2021-03-22 20:00:00|14651.6|14649.6|14661.1|14659.1|14668.1|14666.1|14651.1|14649.1|492
1616446800000|2021-03-22 21:00:00|14663.7|14658.7|14661.7|14656.7|14664.6|14659.6|14660.4|14655.4|8
1616450400000|2021-03-22 22:00:00|14661.8|14656.8|14665|14660|14672.6|14667.6|14658.3|14653.3|0
1616454000000|2021-03-22 23:00:00|14663.3|14658.3|14685.2|14680.2|14686.9|14681.9|14661.6|14656.6|0
1616457600000|2021-03-23 00:00:00|14687.8|14682.8|14658.6|14654.6|14693.7|14688.7|14648.1|14644.1|145
1616461200000|2021-03-23 01:00:00|14656.6|14652.6|14660.1|14656.1|14668.6|14664.6|14650.6|14646.6|157
1616464800000|2021-03-23 02:00:00|14659.6|14655.6|14629.6|14625.6|14660.1|14656.1|14626.6|14622.6|319
1616468400000|2021-03-23 03:00:00|14629.1|14625.1|14620.6|14616.6|14631.1|14627.1|14615.6|14611.6|242
1616472000000|2021-03-23 04:00:00|14620.1|14616.1|14604.1|14600.1|14625.6|14621.6|14602.1|14598.1|146
1616475600000|2021-03-23 05:00:00|14603.6|14599.6|14600.6|14596.6|14622.1|14618.1|14597.6|14593.6|467
1616479200000|2021-03-23 06:00:00|14600.1|14596.1|14601.1|14597.1|14608.1|14604.1|14585.1|14581.1|652
1616482800000|2021-03-23 07:00:00|14600.1|14598.1|14612.6|14610.6|14615.6|14613.6|14596.1|14594.1|1674
1616486400000|2021-03-23 08:00:00|14613.6|14611.6|14596.2|14595|14613.6|14612|14516.2|14515|17191
1616490000000|2021-03-23 09:00:00|14595.2|14594|14589.7|14588.5|14609.2|14608|14571.2|14570|3925
1616493600000|2021-03-23 10:00:00|14589.2|14588|14622.7|14621.5|14627.2|14626|14559.2|14558|3559
1616497200000|2021-03-23 11:00:00|14623.2|14622|14645.2|14644|14658.2|14657|14616.2|14615|3866
1616500800000|2021-03-23 12:00:00|14646.2|14645|14660.2|14659|14660.2|14659|14636.2|14635|2588
1616504400000|2021-03-23 13:00:00|14660.7|14659.5|14689.8|14688.6|14690.3|14689.1|14660.7|14659.5|4096
1616508000000|2021-03-23 14:00:00|14689.3|14688.1|14687.3|14686.1|14707.8|14706.6|14656.8|14655.6|5988
1616511600000|2021-03-23 15:00:00|14686.8|14685.6|14690.6|14689.4|14704.6|14703.4|14674.8|14673.6|2860
1616515200000|2021-03-23 16:00:00|14690.1|14688.9|14688|14686|14696.6|14695.4|14662|14660|4013
1616518800000|2021-03-23 17:00:00|14688.5|14686.5|14662|14660|14696|14694|14656|14654|1615
1616522400000|2021-03-23 18:00:00|14662.5|14660.5|14628|14626|14663|14661|14628|14626|1528
1616526000000|2021-03-23 19:00:00|14627|14625|14609.5|14607.5|14633|14631|14592|14590|2218
1616529600000|2021-03-23 20:00:00|14610.5|14608.5|14619|14617|14623|14621|14607|14605|716
1616533200000|2021-03-23 21:00:00|14618.3|14613.3|14625.3|14620.3|14627|14622|14612.1|14607.1|9
1616536800000|2021-03-23 22:00:00|14628.9|14623.9|14613.6|14608.6|14629.7|14624.7|14603.6|14598.6|0
1616540400000|2021-03-23 23:00:00|14611.9|14606.9|14609.7|14604.7|14612.5|14607.5|14597.6|14592.6|0
1616544000000|2021-03-24 00:00:00|14610.5|14605.5|14601.5|14597.5|14622.4|14617.4|14585.5|14581.5|346
1616547600000|2021-03-24 01:00:00|14600.5|14596.5|14576.5|14572.5|14616|14612|14576|14572|317
1616551200000|2021-03-24 02:00:00|14576|14572|14591|14587|14598|14594|14568.5|14564.5|487
1616554800000|2021-03-24 03:00:00|14590.5|14586.5|14608|14604|14613|14609|14576|14572|267
1616558400000|2021-03-24 04:00:00|14608.5|14604.5|14593.5|14589.5|14612|14608|14587|14583|171
1616562000000|2021-03-24 05:00:00|14593|14589|14598.5|14594.5|14605.5|14601.5|14580.5|14576.5|428
1616565600000|2021-03-24 06:00:00|14598|14594|14600|14596|14603.5|14599.5|14593.5|14589.5|420
1616569200000|2021-03-24 07:00:00|14599|14597|14580.5|14578.5|14615|14613|14571|14569|2922
1616572800000|2021-03-24 08:00:00|14581|14579|14581.1|14579.9|14611.1|14609.9|14520.6|14519.4|18940
1616576400000|2021-03-24 09:00:00|14580.6|14579.4|14598.1|14596.9|14613.6|14612.4|14578.1|14576.9|4136
1616580000000|2021-03-24 10:00:00|14597.6|14596.4|14586.6|14585.4|14613.6|14612.4|14572.6|14571.4|3387
1616583600000|2021-03-24 11:00:00|14587.1|14585.9|14572.1|14570.9|14607.1|14605.9|14568.6|14567.4|3005
1616587200000|2021-03-24 12:00:00|14572.6|14571.4|14579.8|14578.6|14591.1|14589.9|14570.1|14568.9|2466
1616590800000|2021-03-24 13:00:00|14579.3|14578.1|14565.8|14564.6|14600.3|14599.1|14561.8|14560.6|3974
1616594400000|2021-03-24 14:00:00|14565.3|14564.1|14582.3|14581.1|14591.8|14590.6|14565.3|14564.1|3790
1616598000000|2021-03-24 15:00:00|14581.8|14580.6|14596.3|14595.1|14600.3|14599.1|14578.3|14577.1|4016
1616601600000|2021-03-24 16:00:00|14596.8|14595.6|14601.2|14599.2|14622.2|14620.2|14595.3|14594.1|5016
1616605200000|2021-03-24 17:00:00|14601.7|14599.7|14601.7|14599.7|14602.7|14600.7|14577.7|14575.7|1762
1616608800000|2021-03-24 18:00:00|14602.2|14600.2|14569.2|14567.2|14605.2|14603.2|14568.7|14566.7|1675
1616612400000|2021-03-24 19:00:00|14569.7|14567.7|14545.2|14543.2|14578.2|14576.2|14540.7|14538.7|1760
1616616000000|2021-03-24 20:00:00|14544.7|14542.7|14558.2|14556.2|14560.7|14558.7|14541.7|14539.7|622
1616619600000|2021-03-24 21:00:00|14560.5|14555.5|14556.4|14551.4|14561|14556|14553.6|14548.6|8
1616623200000|2021-03-24 22:00:00|14557.1|14552.1|14558.6|14553.6|14568.9|14563.9|14545.1|14540.1|0
1616626800000|2021-03-24 23:00:00|14557.7|14552.7|14563.7|14558.7|14569.4|14564.4|14550.9|14545.9|0
1616630400000|2021-03-25 00:00:00|14564.6|14559.6|14581.7|14577.7|14582.2|14578.2|14563.7|14558.7|172
1616634000000|2021-03-25 01:00:00|14582.7|14578.7|14563.7|14559.7|14582.7|14578.7|14543.2|14539.2|264
1616637600000|2021-03-25 02:00:00|14564.2|14560.2|14592.7|14588.7|14602.7|14598.7|14560.7|14556.7|367
1616641200000|2021-03-25 03:00:00|14593.2|14589.2|14574.2|14570.2|14595.7|14591.7|14568.7|14564.7|176
1616644800000|2021-03-25 04:00:00|14574.7|14570.7|14570.2|14566.2|14578.2|14574.2|14567.2|14563.2|66
1616648400000|2021-03-25 05:00:00|14569.7|14565.7|14573.2|14569.2|14595.7|14591.7|14568.2|14564.2|447
1616652000000|2021-03-25 06:00:00|14573.7|14569.7|14587.2|14583.2|14587.2|14583.2|14567.7|14563.7|310
1616655600000|2021-03-25 07:00:00|14586.2|14584.2|14559.2|14557.2|14590.7|14588.7|14559.2|14557.2|1889
1616659200000|2021-03-25 08:00:00|14558.8|14557.6|14586.3|14585.1|14607.3|14606.1|14522.8|14521.6|11507
1616662800000|2021-03-25 09:00:00|14586.8|14585.6|14589.3|14588.1|14594.3|14593.1|14569.3|14568.1|3654
1616666400000|2021-03-25 10:00:00|14589.8|14588.6|14588.8|14587.6|14599.3|14598.1|14577.8|14576.6|2337
1616670000000|2021-03-25 11:00:00|14589.3|14588.1|14463.3|14462.1|14592.3|14591.1|14450.8|14449.6|10381
1616673600000|2021-03-25 12:00:00|14463.8|14462.6|14457.5|14456.3|14477.3|14476.1|14421.5|14420.3|7933
1616677200000|2021-03-25 13:00:00|14456.5|14455.3|14494.5|14493.3|14501.5|14500.3|14451.5|14450.3|6592
1616680800000|2021-03-25 14:00:00|14495|14493.8|14522.5|14521.3|14532.5|14531.3|14487.5|14486.3|6823
1616684400000|2021-03-25 15:00:00|14521.5|14520.3|14602.6|14601.4|14607.6|14606.4|14504.5|14503.3|8730
1616688000000|2021-03-25 16:00:00|14600.6|14599.4|14641.5|14639.5|14646|14644|14586.6|14585.4|7642
1616691600000|2021-03-25 17:00:00|14642|14640|14628|14626|14649.5|14647.5|14627.5|14625.5|2431
1616695200000|2021-03-25 18:00:00|14627.5|14625.5|14658|14656|14660|14658|14620|14618|1744
1616698800000|2021-03-25 19:00:00|14657|14655|14681|14679|14688|14686|14657|14655|2074
1616702400000|2021-03-25 20:00:00|14681.5|14679.5|14697.5|14695.5|14699|14697|14678|14676|977
1616706000000|2021-03-25 21:00:00|14699.9|14694.9|14696.5|14691.5|14700.5|14695.5|14694.2|14689.2|3
1616709600000|2021-03-25 22:00:00|14699|14694|14685.2|14680.2|14699|14694|14674.4|14669.4|0
1616713200000|2021-03-25 23:00:00|14686|14681|14690.5|14685.5|14710.3|14705.3|14684.3|14679.3|0
1616716800000|2021-03-26 00:00:00|14691.3|14686.3|14689|14685|14706|14702|14683.5|14679.5|207
1616720400000|2021-03-26 01:00:00|14690|14686|14707|14703|14708.5|14704.5|14676.5|14672.5|293
1616724000000|2021-03-26 02:00:00|14707.5|14703.5|14705.5|14701.5|14714|14710|14694.5|14690.5|362
1616727600000|2021-03-26 03:00:00|14706|14702|14707|14703|14717|14713|14703.5|14699.5|191
1616731200000|2021-03-26 04:00:00|14707.5|14703.5|14711|14707|14713.5|14709.5|14705|14701|116
1616734800000|2021-03-26 05:00:00|14711.5|14707.5|14720.5|14716.5|14722.5|14718.5|14704.5|14700.5|283
1616738400000|2021-03-26 06:00:00|14719.5|14715.5|14723.5|14719.5|14733|14729|14719.5|14715.5|468
1616742000000|2021-03-26 07:00:00|14722.5|14720.5|14701.5|14699.5|14728|14726|14696|14694|2121
1616745600000|2021-03-26 08:00:00|14701.1|14699.9|14732.4|14731.2|14776.6|14775.4|14691.6|14690.4|13244
1616749200000|2021-03-26 09:00:00|14731.9|14730.7|14728.9|14727.7|14759.9|14758.7|14717.9|14716.7|4114
1616752800000|2021-03-26 10:00:00|14728.4|14727.2|14724.9|14723.7|14730.9|14729.7|14692.9|14691.7|4546
1616756400000|2021-03-26 11:00:00|14725.4|14724.2|14734.4|14733.2|14740.9|14739.7|14710.9|14709.7|2973
1616760000000|2021-03-26 12:00:00|14734.9|14733.7|14736.7|14735.5|14739.9|14738.7|14717.4|14716.2|2460
1616763600000|2021-03-26 13:00:00|14737.2|14736|14754.2|14753|14762.7|14761.5|14728.7|14727.5|4015
1616767200000|2021-03-26 14:00:00|14754.7|14753.5|14745.7|14744.5|14772.7|14771.5|14741.7|14740.5|4633
1616770800000|2021-03-26 15:00:00|14746.2|14745|14744|14742.8|14760.2|14759|14728|14726.8|3708
1616774400000|2021-03-26 16:00:00|14743|14741.8|14760.4|14758.4|14772.9|14770.9|14738|14736.8|4578
1616778000000|2021-03-26 17:00:00|14760.9|14758.9|14756.4|14754.4|14769.4|14767.4|14745.9|14743.9|1165
1616781600000|2021-03-26 18:00:00|14755.9|14753.9|14760.9|14758.9|14761.4|14759.4|14728.4|14726.4|1658
1616785200000|2021-03-26 19:00:00|14760.4|14758.4|14831.9|14829.9|14835.4|14833.4|14758.9|14756.9|2157
1616788800000|2021-03-26 20:00:00|14831.4|14829.4|14853.9|14851.9|14856.9|14854.9|14827.4|14825.4|1484
1616792400000|2021-03-26 21:00:00|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|14
1616968800000|2021-03-28 22:00:00|14852.4|14847.4|14836.9|14831.9|14852.4|14847.4|14831.5|14826.5|0
1616972400000|2021-03-28 23:00:00|14837.8|14832.8|14815.2|14810.2|14839.5|14834.5|14815.2|14810.2|0
1616976000000|2021-03-29 00:00:00|14815.7|14810.7|14780.4|14776.4|14818.9|14813.9|14775.9|14771.9|336
1616979600000|2021-03-29 01:00:00|14779.9|14775.9|14780.9|14776.9|14783.9|14779.9|14752.9|14748.9|585
1616983200000|2021-03-29 02:00:00|14780.4|14776.4|14778.4|14774.4|14796.9|14792.9|14771.9|14767.9|242
1616986800000|2021-03-29 03:00:00|14778.9|14774.9|14784.9|14780.9|14785.9|14781.9|14765.4|14761.4|118
1616990400000|2021-03-29 04:00:00|14783.9|14779.9|14776.4|14772.4|14786.9|14782.9|14771.9|14767.9|148
1616994000000|2021-03-29 05:00:00|14775.9|14771.9|14756.9|14752.9|14777.9|14773.9|14724.9|14720.9|928
1616997600000|2021-03-29 06:00:00|14755.9|14753.9|14796.4|14794.4|14801.9|14799.9|14751.4|14749.4|2487
1617001200000|2021-03-29 07:00:00|14796|14794.8|14778.5|14777.3|14838.5|14837.3|14761|14759.8|9614
1617004800000|2021-03-29 08:00:00|14778|14776.8|14761|14759.8|14783|14781.8|14756.5|14755.3|3218
1617008400000|2021-03-29 09:00:00|14760.5|14759.3|14799.5|14798.3|14801.5|14800.3|14758|14756.8|2385
1617012000000|2021-03-29 10:00:00|14799|14797.8|14814|14812.8|14828|14826.8|14797|14795.8|2615
1617015600000|2021-03-29 11:00:00|14814.5|14813.3|14817.5|14816.3|14830|14828.8|14813|14811.8|1960
1617019200000|2021-03-29 12:00:00|14818|14816.8|14785|14783.8|14822|14820.8|14776|14774.8|3026
1617022800000|2021-03-29 13:00:00|14785.5|14784.3|14829|14827.8|14831|14829.8|14783|14781.8|4774
1617026400000|2021-03-29 14:00:00|14828.5|14827.3|14817.1|14815.9|14849.5|14848.3|14811.6|14810.4|5885
1617030000000|2021-03-29 15:00:00|14817.6|14816.4|14833.5|14831.5|14841|14839|14805.6|14804.4|5962
1617033600000|2021-03-29 16:00:00|14834|14832|14869|14867|14871|14869|14822.5|14820.5|1863
1617037200000|2021-03-29 17:00:00|14869.5|14867.5|14869.5|14867.5|14889|14887|14868|14866|1614
1617040800000|2021-03-29 18:00:00|14870|14868|14867.5|14865.5|14883|14881|14862|14860|952
1617044400000|2021-03-29 19:00:00|14868|14866|14871.5|14869.5|14896|14894|14863|14861|1514
1617048000000|2021-03-29 20:00:00|14874.8|14869.8|14880.3|14875.3|14886.9|14881.9|14869.1|14864.1|10
1617051600000|2021-03-29 21:00:00|14879.9|14874.9|14885.1|14880.1|14887.7|14882.7|14875.7|14870.7|0
1617055200000|2021-03-29 22:00:00|14885|14880|14885.3|14880.3|14897.1|14892.1|14883.3|14878.3|0
1617058800000|2021-03-29 23:00:00|14886.1|14881.1|14889.4|14884.4|14891.9|14886.9|14877.6|14872.6|0
1617062400000|2021-03-30 00:00:00|14888.5|14883.5|14865.5|14861.5|14888.5|14883.5|14858|14854|199
1617066000000|2021-03-30 01:00:00|14865|14861|14861|14857|14868|14864|14855|14851|276
1617069600000|2021-03-30 02:00:00|14861.5|14857.5|14872|14868|14888.5|14884.5|14858|14854|203
1617073200000|2021-03-30 03:00:00|14872.5|14868.5|14893.5|14889.5|14902|14898|14872|14868|284
1617076800000|2021-03-30 04:00:00|14894|14890|14890|14886|14894.5|14890.5|14884|14880|141
1617080400000|2021-03-30 05:00:00|14890.5|14886.5|14886.5|14882.5|14892|14888|14877|14873|331
1617084000000|2021-03-30 06:00:00|14885.5|14883.5|14887|14885|14896.5|14894.5|14876.5|14874.5|1573
1617087600000|2021-03-30 07:00:00|14886.6|14885.4|14907.3|14906.1|14928.1|14926.9|14883.1|14881.9|8154
1617091200000|2021-03-30 08:00:00|14906.8|14905.6|14906.3|14905.1|14923.3|14922.1|14888.8|14887.6|4113
1617094800000|2021-03-30 09:00:00|14906.8|14905.6|14908.8|14907.6|14917.3|14916.1|14897.8|14896.6|1972
1617098400000|2021-03-30 10:00:00|14908.3|14907.1|14914.8|14913.6|14925.3|14924.1|14906.3|14905.1|1912
1617102000000|2021-03-30 11:00:00|14914.3|14913.1|14911.6|14910.4|14918.3|14917.1|14902.3|14901.1|2030
1617105600000|2021-03-30 12:00:00|14911.1|14909.9|14920.1|14918.9|14926.1|14924.9|14907.1|14905.9|2508
1617109200000|2021-03-30 13:00:00|14920.6|14919.4|14965.6|14964.4|14970.1|14968.9|14915.1|14913.9|5497
1617112800000|2021-03-30 14:00:00|14966.1|14964.9|15007.3|15006.1|15031.8|15030.6|14953.1|14951.9|9243
1617116400000|2021-03-30 15:00:00|15006.8|15005.6|15010.2|15008.2|15026.7|15024.7|15002.8|15001.6|6876
1617120000000|2021-03-30 16:00:00|15009.7|15007.7|14976.2|14974.2|15014.7|15012.7|14966.2|14964.2|3454
1617123600000|2021-03-30 17:00:00|14976.7|14974.7|14987.7|14985.7|14994.2|14992.2|14967.2|14965.2|1082
1617127200000|2021-03-30 18:00:00|14987.2|14985.2|14999.7|14997.7|15001.7|14999.7|14982.2|14980.2|1090
1617130800000|2021-03-30 19:00:00|14999.2|14997.2|14997.2|14995.2|15008.2|15006.2|14972.7|14970.7|1691
1617134400000|2021-03-30 20:00:00|15001.4|14996.4|14989.5|14984.5|15001.4|14996.4|14983.2|14978.2|7
1617138000000|2021-03-30 21:00:00|14990.2|14985.2|14986.5|14981.5|14990.4|14985.4|14985.4|14980.4|0
1617141600000|2021-03-30 22:00:00|14985.7|14980.7|14976.8|14971.8|14988.7|14983.7|14966.8|14961.8|0
1617145200000|2021-03-30 23:00:00|14975.9|14970.9|14995.8|14990.8|15002.7|14997.7|14970|14965|0
1617148800000|2021-03-31 00:00:00|14996.7|14991.7|15006.7|15002.7|15009.7|15005.7|14980.2|14976.2|253
1617152400000|2021-03-31 01:00:00|15007.2|15003.2|15000.2|14996.2|15022.2|15018.2|14997.2|14993.2|171
1617156000000|2021-03-31 02:00:00|14999.7|14995.7|14979.7|14975.7|15002.2|14998.2|14972.2|14968.2|224
1617159600000|2021-03-31 03:00:00|14979.2|14975.2|14983.2|14979.2|14996.2|14992.2|14977.7|14973.7|127
1617163200000|2021-03-31 04:00:00|14982.7|14978.7|14971.2|14967.2|14990.2|14986.2|14968.2|14964.2|162
1617166800000|2021-03-31 05:00:00|14971.7|14967.7|14969.7|14965.7|14978.2|14974.2|14957.7|14953.7|443
1617170400000|2021-03-31 06:00:00|14968.7|14966.7|14976.7|14974.7|14984.2|14982.2|14960.2|14958.2|1590
1617174000000|2021-03-31 07:00:00|14976.3|14975.1|15003.1|15001.9|15027.8|15026.6|14974.8|14973.6|10952
1617177600000|2021-03-31 08:00:00|15004.6|15003.4|15003.6|15002.4|15007.6|15006.4|14984.1|14982.9|3192
1617181200000|2021-03-31 09:00:00|15003.1|15001.9|15000.1|14998.9|15016.1|15014.9|14996.6|14995.4|2668
1617184800000|2021-03-31 10:00:00|15000.6|14999.4|15015.1|15013.9|15024.1|15022.9|14999.6|14998.4|2202
1617188400000|2021-03-31 11:00:00|15015.6|15014.4|15003.6|15002.4|15017.1|15015.9|14997.6|14996.4|2201
1617192000000|2021-03-31 12:00:00|15003.1|15001.9|14989.6|14988.4|15007.6|15006.4|14986.6|14985.4|2615
1617195600000|2021-03-31 13:00:00|14989.1|14987.9|14987.1|14985.9|15000.1|14998.9|14975.1|14973.9|5433
1617199200000|2021-03-31 14:00:00|14987.6|14986.4|15011.4|15010.2|15014.9|15013.7|14984.6|14983.4|5520
1617202800000|2021-03-31 15:00:00|15011.9|15010.7|15027.8|15025.8|15030.8|15028.8|14985.8|14983.8|12046
1617206400000|2021-03-31 16:00:00|15028.3|15026.3|15035.8|15033.8|15036.3|15034.3|15024.8|15022.8|1409
1617210000000|2021-03-31 17:00:00|15035.3|15033.3|15039.8|15037.8|15049.3|15047.3|15034.8|15032.8|1222
1617213600000|2021-03-31 18:00:00|15039.3|15037.3|15043.8|15041.8|15048.8|15046.8|15030.8|15028.8|765
1617217200000|2021-03-31 19:00:00|15044.3|15042.3|15025.8|15023.8|15047.8|15045.8|15021.8|15019.8|1676
1617220800000|2021-03-31 20:00:00|15034.3|15029.3|15022|15017|15046.7|15041.7|15013.4|15008.4|21
1617224400000|2021-03-31 21:00:00|15022.1|15017.1|15024.1|15019.1|15024.6|15019.6|15019.7|15014.7|0
1617228000000|2021-03-31 22:00:00|15027.2|15022.2|15032.3|15027.3|15037.6|15032.6|15026.8|15021.8|0
1617231600000|2021-03-31 23:00:00|15032.7|15027.7|15039.5|15034.5|15039.6|15034.6|15021.5|15016.5|0
1617235200000|2021-04-01 00:00:00|15038.7|15033.7|15046.8|15042.8|15064.8|15060.8|15026.3|15022.3|496
1617238800000|2021-04-01 01:00:00|15046.3|15042.3|15037.8|15033.8|15048.3|15044.3|15034.8|15030.8|355
1617242400000|2021-04-01 02:00:00|15038.3|15034.3|15022.8|15018.8|15042.3|15038.3|15018.3|15014.3|363
1617246000000|2021-04-01 03:00:00|15023.3|15019.3|15025.8|15021.8|15028.8|15024.8|15017.3|15013.3|134
1617249600000|2021-04-01 04:00:00|15025.3|15021.3|15030.3|15026.3|15031.8|15027.8|15022.3|15018.3|61
1617253200000|2021-04-01 05:00:00|15029.8|15025.8|15026.3|15022.3|15035.3|15031.3|15024.3|15020.3|254
1617256800000|2021-04-01 06:00:00|15025.3|15023.3|15060.8|15058.8|15062.8|15060.8|15022.3|15020.3|1699
1617260400000|2021-04-01 07:00:00|15059.8|15057.8|15093.4|15092.2|15103.4|15102.2|15030.9|15029.7|9444
1617264000000|2021-04-01 08:00:00|15092.9|15091.7|15090.7|15089.5|15100.7|15099.5|15079.7|15078.5|3789
1617267600000|2021-04-01 09:00:00|15090.2|15089|15074.7|15073.5|15091.7|15090.5|15062.7|15061.5|3872
1617271200000|2021-04-01 10:00:00|15075.2|15074|15047.2|15046|15075.7|15074.5|15037.7|15036.5|3581
1617274800000|2021-04-01 11:00:00|15046.7|15045.5|15073.4|15072.2|15077.4|15076.2|15046.7|15045.5|2509
1617278400000|2021-04-01 12:00:00|15073.9|15072.7|15093.4|15092.2|15103.9|15102.7|15071.4|15070.2|2822
1617282000000|2021-04-01 13:00:00|15092.9|15091.7|15085.9|15084.7|15095.9|15094.7|15076.9|15075.7|3689
1617285600000|2021-04-01 14:00:00|15088.9|15087.7|15101.1|15099.9|15111.1|15109.9|15081.4|15080.2|4521
1617289200000|2021-04-01 15:00:00|15100.1|15098.9|15113.5|15111.5|15116|15114|15096.6|15095.4|5089
1617292800000|2021-04-01 16:00:00|15113|15111|15121.5|15119.5|15128.5|15126.5|15112.5|15110.5|1171
1617296400000|2021-04-01 17:00:00|15122|15120|15120.5|15118.5|15126.5|15124.5|15114|15112|546
1617300000000|2021-04-01 18:00:00|15121|15119|15135.5|15133.5|15136.5|15134.5|15120|15118|443
1617303600000|2021-04-01 19:00:00|15135|15133|15176.5|15174.5|15198.5|15196.5|15127.5|15125.5|1885
1617307200000|2021-04-01 20:00:00|15177.4|15172.4|15188.5|15183.5|15192.6|15187.6|15176.5|15171.5|24
1617310800000|2021-04-01 21:00:00|15188.3|15183.3|15187.6|15182.6|15188.5|15183.5|15187.3|15182.3|0
1617314400000|2021-04-01 22:00:00|15189.5|15184.5|15188.1|15183.1|15190.4|15185.4|15180.3|15175.3|0
1617318000000|2021-04-01 23:00:00|15188.2|15183.2|15194.3|15189.3|15196.9|15191.9|15187.3|15182.3|0
1617321600000|2021-04-02 00:00:00|15193.8|15188.8|15194.6|15189.6|15196.5|15191.5|15189.4|15184.4|0
1617325200000|2021-04-02 01:00:00|15195.5|15190.5|15192.2|15187.2|15196.5|15191.5|15189.8|15184.8|0
1617328800000|2021-04-02 02:00:00|15191.4|15186.4|15194.5|15189.5|15196.4|15191.4|15187.9|15182.9|0
1617332400000|2021-04-02 03:00:00|15194.1|15189.1|15194.9|15189.9|15195.2|15190.2|15193|15188|0
1617336000000|2021-04-02 04:00:00|15195.3|15190.3|15196.4|15191.4|15196.4|15191.4|15194.7|15189.7|0
1617339600000|2021-04-02 05:00:00|15195.5|15190.5|15224.1|15219.1|15227.1|15222.1|15192.7|15187.7|0
1617343200000|2021-04-02 06:00:00|15224.2|15219.2|15201.2|15196.2|15231.9|15226.9|15200.4|15195.4|0
1617346800000|2021-04-02 07:00:00|15200.4|15195.4|15203.5|15198.5|15207.5|15202.5|15200.2|15195.2|0
1617350400000|2021-04-02 08:00:00|15203.9|15198.9|15215.1|15210.1|15215.1|15210.1|15196.5|15191.5|0
1617354000000|2021-04-02 09:00:00|15215|15210|15214.8|15209.8|15215|15210|15209.7|15204.7|0
1617357600000|2021-04-02 10:00:00|15215|15210|15219.9|15214.9|15219.9|15214.9|15207.9|15202.9|0
1617361200000|2021-04-02 11:00:00|15219|15214|15221.7|15216.7|15221.8|15216.8|15215.8|15210.8|0
1617364800000|2021-04-02 12:00:00|15223.4|15218.4|15249.7|15244.7|15270.3|15265.3|15217.8|15212.8|0
1617368400000|2021-04-02 13:00:00|15249.2|15244.2|15251|15246|15255.1|15250.1|15238.6|15233.6|0
1617393600000|2021-04-02 20:00:00|15250.9|15245.9|15250.9|15245.9|15250.9|15245.9|15250.9|15245.9|0
1617573600000|2021-04-04 22:00:00|15244|15239|15242.9|15237.9|15250.8|15245.8|15235.3|15230.3|0
1617577200000|2021-04-04 23:00:00|15243.3|15238.3|15263|15258|15268.7|15263.7|15242.3|15237.3|0
1617580800000|2021-04-05 00:00:00|15263.9|15258.9|15260.9|15255.9|15266.4|15261.4|15252.2|15247.2|0
1617584400000|2021-04-05 01:00:00|15261.8|15256.8|15256.2|15251.2|15261.8|15256.8|15251.9|15246.9|0
1617588000000|2021-04-05 02:00:00|15256.1|15251.1|15244|15239|15259|15254|15244|15239|0
1617591600000|2021-04-05 03:00:00|15243.9|15238.9|15248.9|15243.9|15249.6|15244.6|15243.8|15238.8|0
1617595200000|2021-04-05 04:00:00|15249.7|15244.7|15245.5|15240.5|15251.9|15246.9|15245.5|15240.5|0
1617598800000|2021-04-05 05:00:00|15245.4|15240.4|15238.4|15233.4|15247.9|15242.9|15237.4|15232.4|0
1617602400000|2021-04-05 06:00:00|15239.2|15234.2|15241.2|15236.2|15242.3|15237.3|15227.9|15222.9|0
1617606000000|2021-04-05 07:00:00|15240.8|15235.8|15244.2|15239.2|15245|15240|15236.5|15231.5|0
1617609600000|2021-04-05 08:00:00|15245.1|15240.1|15260.8|15255.8|15267.9|15262.9|15241.8|15236.8|0
1617613200000|2021-04-05 09:00:00|15260.9|15255.9|15294|15289|15296.5|15291.5|15256.9|15251.9|0
1617616800000|2021-04-05 10:00:00|15294.2|15289.2|15279.3|15274.3|15294.4|15289.4|15276|15271|0
1617620400000|2021-04-05 11:00:00|15278.9|15273.9|15278.5|15273.5|15284.9|15279.9|15274.2|15269.2|0
1617624000000|2021-04-05 12:00:00|15279.3|15274.3|15288.9|15283.9|15294.7|15289.7|15274.8|15269.8|0
1617627600000|2021-04-05 13:00:00|15289.8|15284.8|15306.7|15301.7|15323.4|15318.4|15286.4|15281.4|0
1617631200000|2021-04-05 14:00:00|15308.4|15303.4|15343.9|15338.9|15360.8|15355.8|15296.9|15291.9|0
1617634800000|2021-04-05 15:00:00|15344.7|15339.7|15330.1|15325.1|15364.2|15359.2|15328.5|15323.5|0
1617638400000|2021-04-05 16:00:00|15329.3|15324.3|15326.6|15321.6|15373.1|15368.1|15320.7|15315.7|0
1617642000000|2021-04-05 17:00:00|15325.7|15320.7|15359.3|15354.3|15361.9|15356.9|15324.9|15319.9|0
1617645600000|2021-04-05 18:00:00|15358.4|15353.4|15336.8|15331.8|15360.8|15355.8|15336.8|15331.8|0
1617649200000|2021-04-05 19:00:00|15336.7|15331.7|15346.1|15341.1|15367.6|15362.6|15315.4|15310.4|0
1617652800000|2021-04-05 20:00:00|15346.2|15341.2|15357.5|15352.5|15359.7|15354.7|15340.6|15335.6|0
1617656400000|2021-04-05 21:00:00|15358|15353|15354.5|15349.5|15358.5|15353.5|15351.5|15346.5|0
1617660000000|2021-04-05 22:00:00|15355.4|15350.4|15365.8|15360.8|15368.3|15363.3|15350.6|15345.6|0
1617663600000|2021-04-05 23:00:00|15365|15360|15358|15353|15369.6|15364.6|15356.5|15351.5|0
1617667200000|2021-04-06 00:00:00|15358.8|15353.8|15309.5|15305.5|15359.7|15354.7|15236|15232|1007
1617670800000|2021-04-06 01:00:00|15310.5|15306.5|15276|15272|15310.5|15306.5|15273|15269|349
1617674400000|2021-04-06 02:00:00|15275.5|15271.5|15269.5|15265.5|15278|15274|15263|15259|244
1617678000000|2021-04-06 03:00:00|15270|15266|15249|15245|15270.5|15266.5|15241|15237|242
1617681600000|2021-04-06 04:00:00|15249.5|15245.5|15242.5|15238.5|15251.5|15247.5|15240|15236|138
1617685200000|2021-04-06 05:00:00|15242|15238|15262.5|15258.5|15266|15262|15231|15227|654
1617688800000|2021-04-06 06:00:00|15261.5|15259.5|15311|15309|15328|15326|15256|15254|3764
1617692400000|2021-04-06 07:00:00|15310.6|15309.4|15258.2|15257|15318.6|15317.4|15211.6|15210.4|15283
1617696000000|2021-04-06 08:00:00|15257.7|15256.5|15256.2|15255|15295.2|15294|15221.2|15220|6347
1617699600000|2021-04-06 09:00:00|15255.7|15254.5|15247.7|15246.5|15256.2|15255|15233.2|15232|4042
1617703200000|2021-04-06 10:00:00|15248.2|15247|15275.2|15274|15289.7|15288.5|15245.2|15244|3301
1617706800000|2021-04-06 11:00:00|15275.7|15274.5|15284.7|15283.5|15292.2|15291|15275.2|15274|2330
1617710400000|2021-04-06 12:00:00|15284.2|15283|15247.2|15246|15286.2|15285|15241.7|15240.5|2255
1617714000000|2021-04-06 13:00:00|15247.7|15246.5|15245.2|15244|15258.7|15257.5|15224.2|15223|4871
1617717600000|2021-04-06 14:00:00|15244.2|15243|15244.2|15243|15253.2|15252|15222.2|15221|5288
1617721200000|2021-04-06 15:00:00|15243.7|15242.5|15236.6|15234.6|15246.2|15245|15207.6|15205.6|6566
1617724800000|2021-04-06 16:00:00|15237.1|15235.1|15218.6|15216.6|15237.6|15235.6|15210.6|15208.6|1352
1617728400000|2021-04-06 17:00:00|15219.1|15217.1|15189.6|15187.6|15221.1|15219.1|15182.6|15180.6|1770
1617732000000|2021-04-06 18:00:00|15190.1|15188.1|15183.1|15181.1|15204.6|15202.6|15182.1|15180.1|655
1617735600000|2021-04-06 19:00:00|15183.6|15181.6|15199.6|15197.6|15203.1|15201.1|15170.1|15168.1|1423
1617739200000|2021-04-06 20:00:00|15198.1|15193.1|15206.7|15201.7|15207.7|15202.7|15195.5|15190.5|7
1617742800000|2021-04-06 21:00:00|15206.4|15201.4|15207.7|15202.7|15208.7|15203.7|15204|15199|0
1617746400000|2021-04-06 22:00:00|15207.1|15202.1|15213.5|15208.5|15218|15213|15201.2|15196.2|0
1617750000000|2021-04-06 23:00:00|15212.6|15207.6|15219.8|15214.8|15221.9|15216.9|15211.5|15206.5|0
1617753600000|2021-04-07 00:00:00|15218.9|15213.9|15223.1|15219.1|15226.1|15222.1|15208.1|15204.1|217
1617757200000|2021-04-07 01:00:00|15222.6|15218.6|15198.6|15194.6|15225.1|15221.1|15190.1|15186.1|289
1617760800000|2021-04-07 02:00:00|15198.1|15194.1|15190.6|15186.6|15210.6|15206.6|15189.6|15185.6|175
1617764400000|2021-04-07 03:00:00|15191.1|15187.1|15210.6|15206.6|15214.1|15210.1|15191.1|15187.1|105
1617768000000|2021-04-07 04:00:00|15211.1|15207.1|15209.6|15205.6|15217.1|15213.1|15207.6|15203.6|67
1617771600000|2021-04-07 05:00:00|15209.1|15205.1|15208.1|15204.1|15209.1|15205.1|15193.1|15189.1|264
1617775200000|2021-04-07 06:00:00|15207.1|15205.1|15208.1|15206.1|15224.6|15222.6|15206.1|15204.1|1327
1617778800000|2021-04-07 07:00:00|15207.7|15206.5|15220.3|15219.1|15245.2|15244|15199.2|15198|7616
1617782400000|2021-04-07 08:00:00|15220.8|15219.6|15213.8|15212.6|15226.8|15225.6|15204.3|15203.1|3301
1617786000000|2021-04-07 09:00:00|15214.3|15213.1|15203.3|15202.1|15222.3|15221.1|15194.8|15193.6|2801
1617789600000|2021-04-07 10:00:00|15202.8|15201.6|15196.8|15195.6|15219.3|15218.1|15196.3|15195.1|2672
1617793200000|2021-04-07 11:00:00|15195.8|15194.6|15186.4|15185.2|15212.3|15211.1|15186.4|15185.2|2751
1617796800000|2021-04-07 12:00:00|15186.9|15185.7|15161.9|15160.7|15201.4|15200.2|15160.4|15159.2|2947
1617800400000|2021-04-07 13:00:00|15162.4|15161.2|15179.9|15178.7|15199.9|15198.7|15161.9|15160.7|3916
1617804000000|2021-04-07 14:00:00|15180.4|15179.2|15203.4|15202.2|15210.4|15209.2|15178.4|15177.2|3353
1617807600000|2021-04-07 15:00:00|15203.9|15202.7|15177.3|15175.3|15204.9|15203.7|15159.3|15157.3|5145
1617811200000|2021-04-07 16:00:00|15177.8|15175.8|15186.3|15184.3|15190.3|15188.3|15165.3|15163.3|989
1617814800000|2021-04-07 17:00:00|15185.8|15183.8|15194.8|15192.8|15197.3|15195.3|15179.3|15177.3|539
1617818400000|2021-04-07 18:00:00|15194.3|15192.3|15199.3|15197.3|15207.3|15205.3|15194.3|15192.3|602
1617822000000|2021-04-07 19:00:00|15200.3|15198.3|15212.3|15210.3|15214.3|15212.3|15183.3|15181.3|1078
1617825600000|2021-04-07 20:00:00|15214|15209|15227.2|15222.2|15230|15225|15212.1|15207.1|15
1617829200000|2021-04-07 21:00:00|15227.3|15222.3|15227.7|15222.7|15228.4|15223.4|15224|15219|0
1617832800000|2021-04-07 22:00:00|15227.3|15222.3|15220.8|15215.8|15230.5|15225.5|15218.9|15213.9|0
1617836400000|2021-04-07 23:00:00|15220.9|15215.9|15240.6|15235.6|15255.1|15250.1|15217.4|15212.4|0
1617840000000|2021-04-08 00:00:00|15241.4|15236.4|15208.3|15204.3|15241.7|15236.7|15205.3|15201.3|165
1617843600000|2021-04-08 01:00:00|15208.8|15204.8|15233.3|15229.3|15251.3|15247.3|15207.3|15203.3|292
1617847200000|2021-04-08 02:00:00|15232.8|15228.8|15245.8|15241.8|15247.3|15243.3|15229.3|15225.3|203
1617850800000|2021-04-08 03:00:00|15246.3|15242.3|15241.3|15237.3|15248.8|15244.8|15235.8|15231.8|119
1617854400000|2021-04-08 04:00:00|15240.8|15236.8|15236.3|15232.3|15244.3|15240.3|15235.8|15231.8|89
1617858000000|2021-04-08 05:00:00|15236.8|15232.8|15252.3|15248.3|15257.8|15253.8|15235.8|15231.8|340
1617861600000|2021-04-08 06:00:00|15251.3|15249.3|15231.3|15229.3|15258.3|15256.3|15229.3|15227.3|1947
1617865200000|2021-04-08 07:00:00|15230.8|15228.8|15208|15206.8|15250.4|15249.2|15205.5|15204.3|6120
1617868800000|2021-04-08 08:00:00|15208.5|15207.3|15183.5|15182.3|15219.5|15218.3|15173.5|15172.3|4118
1617872400000|2021-04-08 09:00:00|15184|15182.8|15176.5|15175.3|15195.5|15194.3|15162.5|15161.3|3030
1617876000000|2021-04-08 10:00:00|15176|15174.8|15148.5|15147.3|15185.5|15184.3|15147.5|15146.3|3148
1617879600000|2021-04-08 11:00:00|15148|15146.8|15177|15175.8|15182|15180.8|15148|15146.8|2451
1617883200000|2021-04-08 12:00:00|15177.5|15176.3|15184|15182.8|15200|15198.8|15175.5|15174.3|2677
1617886800000|2021-04-08 13:00:00|15184.5|15183.3|15184.5|15183.3|15209|15207.8|15157|15155.8|5062
1617890400000|2021-04-08 14:00:00|15184|15182.8|15179.7|15178.5|15192|15190.8|15155|15153.8|4537
1617894000000|2021-04-08 15:00:00|15180.2|15179|15197.1|15195.1|15209.1|15207.1|15175.2|15174|4053
1617897600000|2021-04-08 16:00:00|15197.6|15195.6|15198.1|15196.1|15205.1|15203.1|15196.1|15194.1|894
1617901200000|2021-04-08 17:00:00|15198.6|15196.6|15201.6|15199.6|15207.1|15205.1|15197.1|15195.1|420
1617904800000|2021-04-08 18:00:00|15202.1|15200.1|15214.1|15212.1|15217.1|15215.1|15201.1|15199.1|471
1617908400000|2021-04-08 19:00:00|15214.6|15212.6|15198.1|15196.1|15219.6|15217.6|15189.1|15187.1|1072
1617912000000|2021-04-08 20:00:00|15199.3|15194.3|15228.5|15223.5|15231.2|15226.2|15195.8|15190.8|10
1617915600000|2021-04-08 21:00:00|15227.4|15222.4|15223.6|15218.6|15227.7|15222.7|15223|15218|0
1617919200000|2021-04-08 22:00:00|15223.3|15218.3|15222.8|15217.8|15224.2|15219.2|15214.5|15209.5|0
1617922800000|2021-04-08 23:00:00|15222.4|15217.4|15231.5|15226.5|15231.5|15226.5|15218.5|15213.5|0
1617926400000|2021-04-09 00:00:00|15230.7|15225.7|15234.1|15230.1|15242.1|15238.1|15214.1|15210.1|358
1617930000000|2021-04-09 01:00:00|15233.6|15229.6|15200.6|15196.6|15236.1|15232.1|15200.6|15196.6|157
1617933600000|2021-04-09 02:00:00|15200.1|15196.1|15191.1|15187.1|15202.6|15198.6|15187.6|15183.6|136
1617937200000|2021-04-09 03:00:00|15189.6|15185.6|15199.1|15195.1|15203.1|15199.1|15186.1|15182.1|110
1617940800000|2021-04-09 04:00:00|15198.6|15194.6|15205.6|15201.6|15210.6|15206.6|15194.6|15190.6|117
1617944400000|2021-04-09 05:00:00|15206.1|15202.1|15194.6|15190.6|15208.6|15204.6|15187.1|15183.1|315
1617948000000|2021-04-09 06:00:00|15193.6|15191.6|15201.6|15199.6|15207.6|15205.6|15190.6|15188.6|1203
1617951600000|2021-04-09 07:00:00|15201.2|15200|15187|15185.8|15205.7|15204.5|15156.2|15155|6029
1617955200000|2021-04-09 08:00:00|15186.5|15185.3|15200|15198.8|15207|15205.8|15160.5|15159.3|3346
1617958800000|2021-04-09 09:00:00|15199|15197.8|15216.5|15215.3|15217|15215.8|15181|15179.8|4200
1617962400000|2021-04-09 10:00:00|15217|15215.8|15214.5|15213.3|15231|15229.8|15209.5|15208.3|4476
1617966000000|2021-04-09 11:00:00|15214|15212.8|15227|15225.8|15244|15242.8|15214|15212.8|2532
1617969600000|2021-04-09 12:00:00|15226.5|15225.3|15214|15212.8|15229|15227.8|15201.5|15200.3|3046
1617973200000|2021-04-09 13:00:00|15213.5|15212.3|15211.5|15210.3|15215.5|15214.3|15195.5|15194.3|4146
1617976800000|2021-04-09 14:00:00|15212.5|15211.3|15226.1|15224.9|15236.1|15234.9|15206|15204.8|4030
1617980400000|2021-04-09 15:00:00|15226.6|15225.4|15233.5|15231.5|15238|15236|15223.6|15222.4|3646
1617984000000|2021-04-09 16:00:00|15234|15232|15235.5|15233.5|15241.5|15239.5|15227.5|15225.5|1110
1617987600000|2021-04-09 17:00:00|15236.5|15234.5|15240|15238|15246|15244|15231.5|15229.5|782
1617991200000|2021-04-09 18:00:00|15240.5|15238.5|15238.5|15236.5|15244.5|15242.5|15235.5|15233.5|552
1617994800000|2021-04-09 19:00:00|15239|15237|15264|15262|15266.5|15264.5|15230.5|15228.5|1567
1617998400000|2021-04-09 20:00:00|15270.3|15265.3|15228.1|15223.1|15274.4|15269.4|15225.1|15220.1|18
1618178400000|2021-04-11 22:00:00|15247.7|15242.7|15257.5|15252.5|15270|15265|15243.7|15238.7|0
1618182000000|2021-04-11 23:00:00|15256.7|15251.7|15247.8|15242.8|15262.3|15257.3|15246.7|15241.7|0
1618185600000|2021-04-12 00:00:00|15248.6|15243.6|15256|15252|15259.5|15255.5|15218.5|15214.5|267
1618189200000|2021-04-12 01:00:00|15256.5|15252.5|15223.5|15219.5|15256.5|15252.5|15219|15215|236
1618192800000|2021-04-12 02:00:00|15224|15220|15215.5|15211.5|15224|15220|15211|15207|124
1618196400000|2021-04-12 03:00:00|15215|15211|15208.5|15204.5|15228.5|15224.5|15208|15204|137
1618200000000|2021-04-12 04:00:00|15209.5|15205.5|15208|15204|15215.5|15211.5|15205.5|15201.5|126
1618203600000|2021-04-12 05:00:00|15207.5|15203.5|15207.5|15203.5|15210.5|15206.5|15199|15195|243
1618207200000|2021-04-12 06:00:00|15206.5|15204.5|15247|15245|15249|15247|15192|15190|2674
1618210800000|2021-04-12 07:00:00|15246.6|15245.4|15221.3|15220.1|15277.1|15275.9|15211.8|15210.6|7983
1618214400000|2021-04-12 08:00:00|15221.8|15220.6|15239.3|15238.1|15240.8|15239.6|15212.8|15211.6|2524
1618218000000|2021-04-12 09:00:00|15239.8|15238.6|15250.8|15249.6|15251.3|15250.1|15230.3|15229.1|2322
1618221600000|2021-04-12 10:00:00|15251.3|15250.1|15248.3|15247.1|15251.8|15250.6|15237.8|15236.6|1930
1618225200000|2021-04-12 11:00:00|15248.8|15247.6|15254.1|15252.9|15262.8|15261.6|15245.8|15244.6|1932
1618228800000|2021-04-12 12:00:00|15254.6|15253.4|15254.1|15252.9|15258.1|15256.9|15243.1|15241.9|2124
1618232400000|2021-04-12 13:00:00|15254.6|15253.4|15250.6|15249.4|15265.1|15263.9|15238.1|15236.9|3116
1618236000000|2021-04-12 14:00:00|15250.1|15248.9|15241.7|15240.5|15261.1|15259.9|15230.2|15229|3070
1618239600000|2021-04-12 15:00:00|15242.2|15241|15230.1|15228.1|15246.7|15245.5|15215.1|15213.1|4184
1618243200000|2021-04-12 16:00:00|15230.6|15228.6|15234.1|15232.1|15238.1|15236.1|15219.1|15217.1|869
1618246800000|2021-04-12 17:00:00|15233.6|15231.6|15215.6|15213.6|15235.6|15233.6|15215.1|15213.1|698
1618250400000|2021-04-12 18:00:00|15215.1|15213.1|15223.6|15221.6|15226.6|15224.6|15214.1|15212.1|503
1618254000000|2021-04-12 19:00:00|15224.1|15222.1|15243.1|15241.1|15250.1|15248.1|15220.1|15218.1|1125
1618257600000|2021-04-12 20:00:00|15247.1|15242.1|15250.8|15245.8|15256.8|15251.8|15242.2|15237.2|9
1618261200000|2021-04-12 21:00:00|15249.6|15244.6|15250.1|15245.1|15250.6|15245.6|15243.9|15238.9|0
1618264800000|2021-04-12 22:00:00|15250.9|15245.9|15246.2|15241.2|15253.7|15248.7|15244.3|15239.3|0
1618268400000|2021-04-12 23:00:00|15245.4|15240.4|15248.9|15243.9|15255.6|15250.6|15242|15237|0
1618272000000|2021-04-13 00:00:00|15248|15243|15242.6|15238.6|15254.1|15250.1|15232.1|15228.1|140
1618275600000|2021-04-13 01:00:00|15243.6|15239.6|15251.1|15247.1|15259.1|15255.1|15238.6|15234.6|211
1618279200000|2021-04-13 02:00:00|15251.6|15247.6|15256.1|15252.1|15262.1|15258.1|15251.6|15247.6|95
1618282800000|2021-04-13 03:00:00|15256.6|15252.6|15252.1|15248.1|15261.1|15257.1|15250.6|15246.6|68
1618286400000|2021-04-13 04:00:00|15253.1|15249.1|15246.6|15242.6|15255.6|15251.6|15240.1|15236.1|130
1618290000000|2021-04-13 05:00:00|15246.1|15242.1|15240.1|15236.1|15246.6|15242.6|15230.1|15226.1|250
1618293600000|2021-04-13 06:00:00|15239.1|15237.1|15238.1|15236.1|15242.6|15240.6|15230.1|15228.1|1208
1618297200000|2021-04-13 07:00:00|15237.6|15235.6|15259.4|15258.2|15259.4|15258.2|15228.2|15227|5386
1618300800000|2021-04-13 08:00:00|15258.9|15257.7|15258.4|15257.2|15265.4|15264.2|15248.9|15247.7|2870
1618304400000|2021-04-13 09:00:00|15258.9|15257.7|15278.9|15277.7|15284.4|15283.2|15250.4|15249.2|2834
1618308000000|2021-04-13 10:00:00|15278.4|15277.2|15233.9|15232.7|15280.4|15279.2|15228.4|15227.2|4541
1618311600000|2021-04-13 11:00:00|15234.4|15233.2|15226.9|15225.7|15247.9|15246.7|15183.4|15182.2|7758
1618315200000|2021-04-13 12:00:00|15226.4|15225.2|15261.9|15260.7|15261.9|15260.7|15224.9|15223.7|3279
1618318800000|2021-04-13 13:00:00|15262.4|15261.2|15255.9|15254.7|15263.9|15262.7|15234.9|15233.7|4035
1618322400000|2021-04-13 14:00:00|15256.9|15255.7|15257.3|15256.1|15272.9|15271.7|15252.3|15251.1|4564
1618326000000|2021-04-13 15:00:00|15256.8|15255.6|15237.7|15235.7|15264.3|15263.1|15228.2|15226.2|5378
1618329600000|2021-04-13 16:00:00|15238.2|15236.2|15225.7|15223.7|15239.7|15237.7|15222.7|15220.7|1206
1618333200000|2021-04-13 17:00:00|15226.2|15224.2|15241.7|15239.7|15245.7|15243.7|15222.2|15220.2|990
1618336800000|2021-04-13 18:00:00|15241.2|15239.2|15253.7|15251.7|15254.7|15252.7|15239.7|15237.7|626
1618340400000|2021-04-13 19:00:00|15254.2|15252.2|15254.7|15252.7|15265.7|15263.7|15244.7|15242.7|1150
1618344000000|2021-04-13 20:00:00|15260.4|15255.4|15262.6|15257.6|15267.4|15262.4|15253.5|15248.5|7
1618347600000|2021-04-13 21:00:00|15262.1|15257.1|15261.7|15256.7|15263.3|15258.3|15259.3|15254.3|0
1618351200000|2021-04-13 22:00:00|15262.5|15257.5|15256.2|15251.2|15264.2|15259.2|15254.5|15249.5|0
1618354800000|2021-04-13 23:00:00|15256.1|15251.1|15244.7|15239.7|15257|15252|15243.6|15238.6|0
1618358400000|2021-04-14 00:00:00|15245.5|15240.5|15238.7|15234.7|15254.2|15250.2|15237.7|15233.7|291
1618362000000|2021-04-14 01:00:00|15239.2|15235.2|15253.7|15249.7|15259.2|15255.2|15237.2|15233.2|290
1618365600000|2021-04-14 02:00:00|15254.2|15250.2|15253.7|15249.7|15259.2|15255.2|15248.7|15244.7|157
1618369200000|2021-04-14 03:00:00|15254.2|15250.2|15253.7|15249.7|15256.2|15252.2|15243.7|15239.7|135
1618372800000|2021-04-14 04:00:00|15254.2|15250.2|15288.7|15284.7|15289.2|15285.2|15253.2|15249.2|372
1618376400000|2021-04-14 05:00:00|15289.2|15285.2|15300.2|15296.2|15302.7|15298.7|15284.2|15280.2|442
1618380000000|2021-04-14 06:00:00|15301.2|15297.2|15283.7|15281.7|15302.2|15300.2|15269.2|15267.2|1731
1618383600000|2021-04-14 07:00:00|15283.3|15282.1|15218.6|15217.4|15283.8|15282.6|15208.3|15207.1|11173
1618387200000|2021-04-14 08:00:00|15218.1|15216.9|15237.1|15235.9|15240.6|15239.4|15213.1|15211.9|3337
1618390800000|2021-04-14 09:00:00|15236.6|15235.4|15238.1|15236.9|15247.6|15246.4|15229.6|15228.4|3006
1618394400000|2021-04-14 10:00:00|15237.6|15236.4|15226.1|15224.9|15239.1|15237.9|15209.6|15208.4|2829
1618398000000|2021-04-14 11:00:00|15225.6|15224.4|15225.4|15224.2|15238.9|15237.7|15215.1|15213.9|2322
1618401600000|2021-04-14 12:00:00|15225.9|15224.7|15199.4|15198.2|15228.9|15227.7|15191.4|15190.2|3511
1618405200000|2021-04-14 13:00:00|15199.9|15198.7|15245.9|15244.7|15245.9|15244.7|15198.4|15197.2|4500
1618408800000|2021-04-14 14:00:00|15243.9|15242.7|15216.1|15214.9|15243.9|15242.7|15211.1|15209.9|4488
1618412400000|2021-04-14 15:00:00|15216.6|15215.4|15209.5|15207.5|15221.1|15219.9|15198.5|15196.5|5272
1618416000000|2021-04-14 16:00:00|15210|15208|15222.5|15220.5|15225.5|15223.5|15201.5|15199.5|959
1618419600000|2021-04-14 17:00:00|15221.5|15219.5|15198|15196|15225|15223|15196.5|15194.5|809
1618423200000|2021-04-14 18:00:00|15198.5|15196.5|15178.5|15176.5|15200.5|15198.5|15173.5|15171.5|1657
1618426800000|2021-04-14 19:00:00|15178|15176|15179|15177|15196|15194|15168.5|15166.5|1417
1618430400000|2021-04-14 20:00:00|15180.8|15175.8|15191.1|15186.1|15194.7|15189.7|15180|15175|7
1618434000000|2021-04-14 21:00:00|15190.9|15185.9|15195.2|15190.2|15196|15191|15190.6|15185.6|0
1618437600000|2021-04-14 22:00:00|15195.1|15190.1|15198.2|15193.2|15204|15199|15190.5|15185.5|0
1618441200000|2021-04-14 23:00:00|15199.1|15194.1|15193.3|15188.3|15199.9|15194.9|15187.8|15182.8|0
1618444800000|2021-04-15 00:00:00|15194.1|15189.1|15202.5|15198.5|15216|15212|15184.5|15180.5|201
1618448400000|2021-04-15 01:00:00|15203|15199|15207|15203|15214.5|15210.5|15189.5|15185.5|180
1618452000000|2021-04-15 02:00:00|15206.5|15202.5|15193.5|15189.5|15210|15206|15191.5|15187.5|174
1618455600000|2021-04-15 03:00:00|15194|15190|15202|15198|15204.5|15200.5|15192|15188|114
1618459200000|2021-04-15 04:00:00|15203|15199|15203.5|15199.5|15208|15204|15201.5|15197.5|77
1618462800000|2021-04-15 05:00:00|15204|15200|15206|15202|15212.5|15208.5|15199|15195|222
1618466400000|2021-04-15 06:00:00|15205|15203|15231|15229|15231.5|15229.5|15204.5|15202.5|1490
1618470000000|2021-04-15 07:00:00|15230.6|15229.4|15256.1|15254.9|15268.1|15266.9|15226.1|15224.9|7896
1618473600000|2021-04-15 08:00:00|15256.6|15255.4|15260.1|15258.9|15275.1|15273.9|15254.6|15253.4|3434
1618477200000|2021-04-15 09:00:00|15260.6|15259.4|15244.6|15243.4|15261.1|15259.9|15236.1|15234.9|2765
1618480800000|2021-04-15 10:00:00|15244.1|15242.9|15260.6|15259.4|15260.6|15259.4|15240.1|15238.9|1783
1618484400000|2021-04-15 11:00:00|15260.1|15258.9|15242.4|15241.2|15263.6|15262.4|15231.6|15230.4|2640
1618488000000|2021-04-15 12:00:00|15241.9|15240.7|15251.9|15250.7|15256.9|15255.7|15232.9|15231.7|2675
1618491600000|2021-04-15 13:00:00|15251.4|15250.2|15247.4|15246.2|15260.9|15259.7|15241.4|15240.2|3726
1618495200000|2021-04-15 14:00:00|15248.4|15247.2|15266.6|15265.4|15270.6|15269.4|15237.9|15236.7|5445
1618498800000|2021-04-15 15:00:00|15267.1|15265.9|15265|15263|15271.6|15270.4|15252|15250|5524
1618502400000|2021-04-15 16:00:00|15265.5|15263.5|15271|15269|15275|15273|15262|15260|1547
1618506000000|2021-04-15 17:00:00|15271.5|15269.5|15268.5|15266.5|15273|15271|15260|15258|691
1618509600000|2021-04-15 18:00:00|15269|15267|15268|15266|15275|15273|15265.5|15263.5|519
1618513200000|2021-04-15 19:00:00|15268.5|15266.5|15287|15285|15287|15285|15258.5|15256.5|1525
1618516800000|2021-04-15 20:00:00|15292.5|15287.5|15283.2|15278.2|15295|15290|15276.7|15271.7|10
1618520400000|2021-04-15 21:00:00|15282.9|15277.9|15284.8|15279.8|15286.7|15281.7|15282.6|15277.6|0
1618524000000|2021-04-15 22:00:00|15283.2|15278.2|15283.3|15278.3|15287.5|15282.5|15276.2|15271.2|0
1618527600000|2021-04-15 23:00:00|15284.2|15279.2|15284.6|15279.6|15288.7|15283.7|15283.4|15278.4|0
1618531200000|2021-04-16 00:00:00|15283.8|15278.8|15278|15274|15287|15283|15271.5|15267.5|332
1618534800000|2021-04-16 01:00:00|15277.5|15273.5|15275|15271|15280|15276|15265.5|15261.5|238
1618538400000|2021-04-16 02:00:00|15275.5|15271.5|15284.5|15280.5|15285.5|15281.5|15264.5|15260.5|175
1618542000000|2021-04-16 03:00:00|15285|15281|15281|15277|15293.5|15289.5|15281|15277|156
1618545600000|2021-04-16 04:00:00|15281.5|15277.5|15292|15288|15292|15288|15279.5|15275.5|128
1618549200000|2021-04-16 05:00:00|15291.5|15287.5|15307.5|15303.5|15310.5|15306.5|15288|15284|416
1618552800000|2021-04-16 06:00:00|15306.5|15304.5|15277.5|15275.5|15306.5|15304.5|15274|15272|1848
1618556400000|2021-04-16 07:00:00|15277|15275|15335|15333.8|15346.5|15345.3|15262.1|15260.9|10357
1618560000000|2021-04-16 08:00:00|15335.5|15334.3|15358.5|15357.3|15363.5|15362.3|15333|15331.8|4884
1618563600000|2021-04-16 09:00:00|15358|15356.8|15398|15396.8|15430|15428.8|15353|15351.8|10179
1618567200000|2021-04-16 10:00:00|15398.5|15397.3|15374|15372.8|15413|15411.8|15372|15370.8|4212
1618570800000|2021-04-16 11:00:00|15375|15373.8|15418.3|15417.1|15422|15420.8|15369.5|15368.3|5688
1618574400000|2021-04-16 12:00:00|15416.8|15415.6|15425.8|15424.6|15432.8|15431.6|15411.8|15410.6|3827
1618578000000|2021-04-16 13:00:00|15426.3|15425.1|15422.8|15421.6|15430.8|15429.6|15407.3|15406.1|5457
1618581600000|2021-04-16 14:00:00|15423.3|15422.1|15451.4|15450.2|15476.4|15475.2|15412.8|15411.6|6892
1618585200000|2021-04-16 15:00:00|15451.9|15450.7|15471.8|15469.8|15473.4|15472.2|15451.9|15450.7|6869
1618588800000|2021-04-16 16:00:00|15471.3|15469.3|15464.8|15462.8|15474.8|15472.8|15461.8|15459.8|1059
1618592400000|2021-04-16 17:00:00|15464.3|15462.3|15465.8|15463.8|15472.3|15470.3|15458.8|15456.8|635
1618596000000|2021-04-16 18:00:00|15466.3|15464.3|15499.8|15497.8|15500.3|15498.3|15464.8|15462.8|944
1618599600000|2021-04-16 19:00:00|15499.3|15497.3|15509.8|15507.8|15512.8|15510.8|15490.8|15488.8|1680
1618603200000|2021-04-16 20:00:00|15517.2|15512.2|15499.9|15494.9|15517.2|15512.2|15468.9|15463.9|24
1618783200000|2021-04-18 22:00:00|15467.7|15462.7|15480.2|15475.2|15482|15477|15465.8|15460.8|0
1618786800000|2021-04-18 23:00:00|15479.4|15474.4|15464.6|15459.6|15480.7|15475.7|15463.8|15458.8|0
1618790400000|2021-04-19 00:00:00|15465.4|15460.4|15487.8|15483.8|15496.8|15492.8|15455.1|15450.1|465
1618794000000|2021-04-19 01:00:00|15487.3|15483.3|15489.8|15485.8|15497.3|15493.3|15470.8|15466.8|190
1618797600000|2021-04-19 02:00:00|15490.3|15486.3|15487.8|15483.8|15502.3|15498.3|15484.3|15480.3|177
1618801200000|2021-04-19 03:00:00|15487.3|15483.3|15489.8|15485.8|15502.8|15498.8|15485.8|15481.8|132
1618804800000|2021-04-19 04:00:00|15490.3|15486.3|15490.3|15486.3|15495.3|15491.3|15487.8|15483.8|50
1618808400000|2021-04-19 05:00:00|15489.8|15485.8|15473.3|15469.3|15494.8|15490.8|15467.3|15463.3|436
1618812000000|2021-04-19 06:00:00|15472.3|15470.3|15475.3|15473.3|15490.8|15488.8|15457.8|15455.8|2702
1618815600000|2021-04-19 07:00:00|15474.9|15473.7|15461.4|15460.2|15501.4|15500.2|15458.4|15457.2|7923
1618819200000|2021-04-19 08:00:00|15461.9|15460.7|15458.9|15457.7|15472.4|15471.2|15442.9|15441.7|3854
1618822800000|2021-04-19 09:00:00|15459.4|15458.2|15425.9|15424.7|15459.4|15458.2|15411.4|15410.2|3809
1618826400000|2021-04-19 10:00:00|15426.4|15425.2|15425.9|15424.7|15455.4|15454.2|15419.4|15418.2|2771
1618830000000|2021-04-19 11:00:00|15426.4|15425.2|15435.9|15434.7|15458.4|15457.2|15419.9|15418.7|3164
1618833600000|2021-04-19 12:00:00|15436.4|15435.2|15440.4|15439.2|15450.4|15449.2|15431.9|15430.7|2085
1618837200000|2021-04-19 13:00:00|15439.9|15438.7|15425.4|15424.2|15444.4|15443.2|15425.4|15424.2|3758
1618840800000|2021-04-19 14:00:00|15424.9|15423.7|15386.4|15385.2|15425.4|15424.2|15370.9|15369.7|7246
1618844400000|2021-04-19 15:00:00|15385.9|15384.7|15358.3|15356.3|15393.8|15392.2|15337.8|15335.8|6535
1618848000000|2021-04-19 16:00:00|15358.8|15356.8|15359.3|15357.3|15381.3|15379.3|15341.8|15339.8|2869
1618851600000|2021-04-19 17:00:00|15359.8|15357.8|15364.8|15362.8|15379.3|15377.3|15354.8|15352.8|1011
1618855200000|2021-04-19 18:00:00|15364.3|15362.3|15383.8|15381.8|15386.3|15384.3|15361.8|15359.8|768
1618858800000|2021-04-19 19:00:00|15382.8|15380.8|15383.3|15381.3|15387.8|15385.8|15366.3|15364.3|1148
1618862400000|2021-04-19 20:00:00|15383.8|15381.8|15387.5|15382.5|15396.6|15391.6|15382.1|15377.1|15
1618866000000|2021-04-19 21:00:00|15389.4|15384.4|15385.5|15380.5|15389.4|15384.4|15385.5|15380.5|0
1618869600000|2021-04-19 22:00:00|15387.8|15382.8|15399.8|15394.8|15400.7|15395.7|15384.2|15379.2|0
1618873200000|2021-04-19 23:00:00|15400.7|15395.7|15402.9|15397.9|15405|15400|15391.5|15386.5|0
1618876800000|2021-04-20 00:00:00|15403.8|15398.8|15385.8|15381.8|15407.2|15402.2|15381.3|15377.3|162
1618880400000|2021-04-20 01:00:00|15385.3|15381.3|15399.8|15395.8|15404.8|15400.8|15378.8|15374.8|320
1618884000000|2021-04-20 02:00:00|15399.3|15395.3|15393.8|15389.8|15399.3|15395.3|15386.3|15382.3|87
1618887600000|2021-04-20 03:00:00|15393.3|15389.3|15389.8|15385.8|15404.8|15400.8|15387.3|15383.3|127
1618891200000|2021-04-20 04:00:00|15389.3|15385.3|15381.3|15377.3|15390.8|15386.8|15380.3|15376.3|148
1618894800000|2021-04-20 05:00:00|15381.8|15377.8|15395.3|15391.3|15396.3|15392.3|15381.3|15377.3|190
1618898400000|2021-04-20 06:00:00|15394.3|15392.3|15367.3|15365.3|15401.3|15399.3|15364.8|15362.8|1357
1618902000000|2021-04-20 07:00:00|15366.8|15364.8|15347.1|15345.9|15396.4|15395.2|15345.1|15343.9|6544
1618905600000|2021-04-20 08:00:00|15346.6|15345.4|15316.6|15315.4|15351.6|15350.4|15310.6|15309.4|5810
1618909200000|2021-04-20 09:00:00|15317.6|15316.4|15246.1|15244.9|15317.6|15316.4|15236.1|15234.9|6992
1618912800000|2021-04-20 10:00:00|15245.6|15244.4|15261.1|15259.9|15273.6|15272.4|15232.1|15230.9|5241
1618916400000|2021-04-20 11:00:00|15261.6|15260.4|15225.7|15224.5|15262.1|15260.9|15212.6|15211.4|3421
1618920000000|2021-04-20 12:00:00|15226.2|15225|15221.7|15220.5|15238.7|15237.5|15213.7|15212.5|2882
1618923600000|2021-04-20 13:00:00|15222.2|15221|15220.7|15219.5|15250.7|15249.5|15211.7|15210.5|5276
1618927200000|2021-04-20 14:00:00|15220.2|15219|15135.7|15134.5|15229.7|15228.5|15106.7|15105.5|9671
1618930800000|2021-04-20 15:00:00|15136.2|15135|15149.3|15147.3|15158.9|15157.7|15113.9|15112.3|9409
1618934400000|2021-04-20 16:00:00|15148.3|15146.3|15170.8|15168.8|15178.8|15176.8|15139.8|15137.8|2361
1618938000000|2021-04-20 17:00:00|15169.8|15167.8|15161.8|15159.8|15172.8|15170.8|15146.3|15144.3|930
1618941600000|2021-04-20 18:00:00|15162.3|15160.3|15139.8|15137.8|15169.3|15167.3|15130.8|15128.8|950
1618945200000|2021-04-20 19:00:00|15140.3|15138.3|15160.8|15158.8|15185.8|15183.8|15139.3|15137.3|1505
1618948800000|2021-04-20 20:00:00|15160.3|15158.3|15139.8|15134.8|15166.9|15161.9|15136.9|15131.9|12
1618952400000|2021-04-20 21:00:00|15140.3|15135.3|15144.8|15139.8|15149|15144|15139.2|15134.2|0
1618956000000|2021-04-20 22:00:00|15143.6|15138.6|15148.5|15143.5|15151.8|15146.8|15142.3|15137.3|0
1618959600000|2021-04-20 23:00:00|15149.3|15144.3|15144.6|15139.6|15151.3|15146.3|15140.3|15135.3|0
1618963200000|2021-04-21 00:00:00|15145.5|15140.5|15164.3|15160.3|15177.3|15173.3|15135.9|15130.9|231
1618966800000|2021-04-21 01:00:00|15165.3|15161.3|15129.3|15125.3|15167.3|15163.3|15129.3|15125.3|280
1618970400000|2021-04-21 02:00:00|15130.3|15126.3|15139.3|15135.3|15140.8|15136.8|15115.8|15111.8|249
1618974000000|2021-04-21 03:00:00|15138.8|15134.8|15142.3|15138.3|15151.3|15147.3|15125.8|15121.8|146
1618977600000|2021-04-21 04:00:00|15142.8|15138.8|15160.8|15156.8|15163.3|15159.3|15139.8|15135.8|122
1618981200000|2021-04-21 05:00:00|15161.3|15157.3|15161.3|15157.3|15165.8|15161.8|15142.3|15138.3|339
1618984800000|2021-04-21 06:00:00|15160.3|15158.3|15191.8|15189.8|15195.8|15193.8|15144.8|15142.8|2378
1618988400000|2021-04-21 07:00:00|15191.4|15190.2|15185.4|15184.2|15204.9|15203.7|15134.9|15133.7|11924
1618992000000|2021-04-21 08:00:00|15184.9|15183.7|15166.4|15165.2|15196.4|15195.2|15150.4|15149.2|4576
1618995600000|2021-04-21 09:00:00|15166.9|15165.7|15132.9|15131.7|15176.4|15175.2|15131.9|15130.7|4023
1618999200000|2021-04-21 10:00:00|15133.4|15132.2|15184.4|15183.2|15185.4|15184.2|15110.4|15109.2|4447
1619002800000|2021-04-21 11:00:00|15183.4|15182.2|15142.8|15141.6|15183.9|15182.7|15140.8|15139.6|2428
1619006400000|2021-04-21 12:00:00|15143.3|15142.1|15088.8|15087.6|15144.8|15143.6|15075.8|15074.6|5183
1619010000000|2021-04-21 13:00:00|15088.3|15087.1|15176.3|15175.1|15179.8|15178.6|15073.3|15072.1|6594
1619013600000|2021-04-21 14:00:00|15176.8|15175.6|15192.9|15191.7|15210.9|15209.7|15173.8|15172.6|5917
1619017200000|2021-04-21 15:00:00|15193.4|15192.2|15222.3|15220.3|15222.8|15220.8|15180.9|15179.7|5693
1619020800000|2021-04-21 16:00:00|15223.3|15221.3|15216.3|15214.3|15225.3|15223.3|15211.3|15209.3|901
1619024400000|2021-04-21 17:00:00|15215.3|15213.3|15227.3|15225.3|15228.3|15226.3|15214.3|15212.3|657
1619028000000|2021-04-21 18:00:00|15227.8|15225.8|15234.3|15232.3|15235.3|15233.3|15227.3|15225.3|692
1619031600000|2021-04-21 19:00:00|15233.3|15231.3|15261.3|15259.3|15266.3|15264.3|15232.3|15230.3|1499
1619035200000|2021-04-21 20:00:00|15260.8|15258.8|15239.3|15234.3|15265.3|15260.3|15237|15232|9
1619038800000|2021-04-21 21:00:00|15239.9|15234.9|15244|15239|15245.3|15240.3|15239|15234|0
1619042400000|2021-04-21 22:00:00|15246.6|15241.6|15239.2|15234.2|15249.6|15244.6|15235.9|15230.9|0
1619046000000|2021-04-21 23:00:00|15239.3|15234.3|15234.1|15229.1|15245.3|15240.3|15231.6|15226.6|0
1619049600000|2021-04-22 00:00:00|15233.7|15228.7|15245.8|15241.8|15253.3|15249.3|15227.3|15223.3|188
1619053200000|2021-04-22 01:00:00|15245.3|15241.3|15247.3|15243.3|15263.3|15259.3|15239.8|15235.8|283
1619056800000|2021-04-22 02:00:00|15246.8|15242.8|15272.3|15268.3|15278.8|15274.8|15245.3|15241.3|284
1619060400000|2021-04-22 03:00:00|15271.8|15267.8|15267.3|15263.3|15275.8|15271.8|15260.8|15256.8|166
1619064000000|2021-04-22 04:00:00|15267.8|15263.8|15271.3|15267.3|15272.8|15268.8|15259.3|15255.3|123
1619067600000|2021-04-22 05:00:00|15271.8|15267.8|15272.3|15268.3|15275.3|15271.3|15261.3|15257.3|371
1619071200000|2021-04-22 06:00:00|15271.3|15269.3|15254.3|15252.3|15285.3|15283.3|15243.3|15241.3|2238
1619074800000|2021-04-22 07:00:00|15253.8|15251.8|15237.1|15235.9|15288.9|15287.7|15231.1|15229.9|8075
1619078400000|2021-04-22 08:00:00|15237.6|15236.4|15262.6|15261.4|15289.1|15287.9|15234.1|15232.9|4634
1619082000000|2021-04-22 09:00:00|15263.1|15261.9|15291.1|15289.9|15295.1|15293.9|15259.6|15258.4|2512
1619085600000|2021-04-22 10:00:00|15291.6|15290.4|15264.1|15262.9|15296.6|15295.4|15253.6|15252.4|2422
1619089200000|2021-04-22 11:00:00|15264.6|15263.4|15276.2|15275|15286.1|15284.9|15257.1|15255.9|2220
1619092800000|2021-04-22 12:00:00|15275.7|15274.5|15270.2|15269|15305.7|15304.5|15266.7|15265.5|2606
1619096400000|2021-04-22 13:00:00|15269.7|15268.5|15281.7|15280.5|15289.7|15288.5|15253.7|15252.5|4237
1619100000000|2021-04-22 14:00:00|15281.2|15280|15311.3|15310.1|15324.8|15323.6|15250.2|15249|4501
1619103600000|2021-04-22 15:00:00|15310.8|15309.6|15323.2|15321.2|15329.8|15328.6|15308.8|15307.2|4143
1619107200000|2021-04-22 16:00:00|15324.2|15322.2|15337.2|15335.2|15339.2|15337.2|15313.7|15311.7|1061
1619110800000|2021-04-22 17:00:00|15336.7|15334.7|15223.7|15221.7|15338.2|15336.2|15218.7|15216.7|4563
1619114400000|2021-04-22 18:00:00|15223.2|15221.2|15262.7|15260.7|15269.7|15267.7|15213.2|15211.2|1858
1619118000000|2021-04-22 19:00:00|15263.2|15261.2|15238.7|15236.7|15271.2|15269.2|15228.7|15226.7|1776
1619121600000|2021-04-22 20:00:00|15241.2|15236.2|15251.3|15246.3|15254.2|15249.2|15229.8|15224.8|6
1619125200000|2021-04-22 21:00:00|15251.2|15246.2|15252.8|15247.8|15257.5|15252.5|15249.6|15244.6|0
1619128800000|2021-04-22 22:00:00|15251.8|15246.8|15252|15247|15259.7|15254.7|15246.5|15241.5|0
1619132400000|2021-04-22 23:00:00|15252.8|15247.8|15251|15246|15256.2|15251.2|15245.4|15240.4|0
1619136000000|2021-04-23 00:00:00|15250.9|15245.9|15251.7|15247.7|15266.2|15262.2|15243.7|15239.7|258
1619139600000|2021-04-23 01:00:00|15253.2|15249.2|15263.2|15259.2|15273.2|15269.2|15241.7|15237.7|242
1619143200000|2021-04-23 02:00:00|15263.7|15259.7|15261.2|15257.2|15267.7|15263.7|15255.7|15251.7|67
1619146800000|2021-04-23 03:00:00|15261.7|15257.7|15257.7|15253.7|15268.7|15264.7|15255.7|15251.7|67
1619150400000|2021-04-23 04:00:00|15258.2|15254.2|15261.2|15257.2|15263.7|15259.7|15255.2|15251.2|58
1619154000000|2021-04-23 05:00:00|15261.7|15257.7|15278.7|15274.7|15283.2|15279.2|15261.7|15257.7|450
1619157600000|2021-04-23 06:00:00|15277.7|15275.7|15253.7|15251.7|15282.7|15280.7|15242.2|15240.2|1991
1619161200000|2021-04-23 07:00:00|15253.3|15252.1|15295.8|15294.6|15311.3|15310.1|15252.3|15251.1|7619
1619164800000|2021-04-23 08:00:00|15295.3|15294.1|15274.8|15273.6|15296.3|15295.1|15251.8|15250.6|3760
1619168400000|2021-04-23 09:00:00|15275.3|15274.1|15269.8|15268.6|15279.3|15278.1|15238.3|15237.1|3556
1619172000000|2021-04-23 10:00:00|15269.3|15268.1|15267.3|15266.1|15282.3|15281.1|15253.3|15252.1|2941
1619175600000|2021-04-23 11:00:00|15268.3|15267.1|15236.2|15235|15269.3|15268.1|15236.2|15235|2367
1619179200000|2021-04-23 12:00:00|15237.2|15236|15155.7|15154.5|15246.7|15245.5|15153.7|15152.5|5565
1619182800000|2021-04-23 13:00:00|15156.2|15155|15214.7|15213.5|15215.7|15214.5|15148.7|15147.5|5337
1619186400000|2021-04-23 14:00:00|15215.2|15214|15253.2|15252|15263.2|15262|15212.7|15211.5|5033
1619190000000|2021-04-23 15:00:00|15253.7|15252.5|15275.6|15273.6|15283.6|15281.6|15250.7|15249.5|4492
1619193600000|2021-04-23 16:00:00|15276.1|15274.1|15286.6|15284.6|15295.1|15293.1|15272.6|15270.6|1122
1619197200000|2021-04-23 17:00:00|15287.1|15285.1|15283.6|15281.6|15288.6|15286.6|15275.6|15273.6|569
1619200800000|2021-04-23 18:00:00|15284.1|15282.1|15289.6|15287.6|15292.1|15290.1|15275.6|15273.6|461
1619204400000|2021-04-23 19:00:00|15290.1|15288.1|15273.6|15271.6|15302.6|15300.6|15268.1|15266.1|1242
1619208000000|2021-04-23 20:00:00|15276.7|15271.7|15278|15273|15280|15275|15265.7|15260.7|14
1619388000000|2021-04-25 22:00:00|15290.9|15285.9|15289.3|15284.3|15299.1|15294.1|15284|15279|0
1619391600000|2021-04-25 23:00:00|15290.1|15285.1|15277.5|15272.5|15293.3|15288.3|15275.9|15270.9|0
1619395200000|2021-04-26 00:00:00|15278.4|15273.4|15262.1|15258.1|15286.1|15281.1|15255.6|15251.6|183
1619398800000|2021-04-26 01:00:00|15261.6|15257.6|15273.6|15269.6|15278.6|15274.6|15253.6|15249.6|283
1619402400000|2021-04-26 02:00:00|15274.1|15270.1|15278.1|15274.1|15280.1|15276.1|15263.6|15259.6|81
1619406000000|2021-04-26 03:00:00|15278.6|15274.6|15278.6|15274.6|15284.6|15280.6|15273.1|15269.1|86
1619409600000|2021-04-26 04:00:00|15278.1|15274.1|15289.1|15285.1|15290.6|15286.6|15278.1|15274.1|123
1619413200000|2021-04-26 05:00:00|15288.6|15284.6|15281.6|15277.6|15295.1|15291.1|15279.1|15275.1|243
1619416800000|2021-04-26 06:00:00|15280.6|15278.6|15294.1|15292.1|15298.6|15296.6|15275.6|15273.6|915
1619420400000|2021-04-26 07:00:00|15293.7|15292.5|15311.9|15310.7|15327.4|15326.2|15281.7|15280.5|7064
1619424000000|2021-04-26 08:00:00|15312.4|15311.2|15274.9|15273.7|15324.4|15323.2|15260.9|15259.7|4281
1619427600000|2021-04-26 09:00:00|15274.4|15273.2|15254.9|15253.7|15291.9|15290.7|15249.9|15248.7|3392
1619431200000|2021-04-26 10:00:00|15254.4|15253.2|15240.4|15239.2|15276.9|15275.7|15234.4|15233.2|3801
1619434800000|2021-04-26 11:00:00|15239.9|15238.7|15280.5|15279.3|15281.5|15280.3|15237.4|15236.2|2569
1619438400000|2021-04-26 12:00:00|15281|15279.8|15281.5|15280.3|15297.5|15296.3|15276|15274.8|1881
1619442000000|2021-04-26 13:00:00|15281|15279.8|15294.5|15293.3|15309|15307.8|15276|15274.8|3416
1619445600000|2021-04-26 14:00:00|15295|15293.8|15298.7|15297.5|15313.2|15312|15288.5|15287.3|3181
1619449200000|2021-04-26 15:00:00|15298.2|15297|15285.6|15283.6|15314.2|15313|15283.6|15281.6|3581
1619452800000|2021-04-26 16:00:00|15286.1|15284.1|15284.6|15282.6|15294.1|15292.1|15278.1|15276.1|782
1619456400000|2021-04-26 17:00:00|15285.1|15283.1|15289.1|15287.1|15290.1|15288.1|15278.6|15276.6|391
1619460000000|2021-04-26 18:00:00|15289.6|15287.6|15292.6|15290.6|15294.1|15292.1|15286.1|15284.1|303
1619463600000|2021-04-26 19:00:00|15293.1|15291.1|15290.6|15288.6|15296.1|15294.1|15265.1|15263.1|1143
1619467200000|2021-04-26 20:00:00|15290.1|15288.1|15293.6|15288.6|15299.2|15294.2|15277.4|15272.4|3
1619470800000|2021-04-26 21:00:00|15293.3|15288.3|15292.6|15287.6|15295.1|15290.1|15291.9|15286.9|0
1619474400000|2021-04-26 22:00:00|15294.1|15289.1|15291.6|15286.6|15297.1|15292.1|15287|15282|0
1619478000000|2021-04-26 23:00:00|15292.4|15287.4|15300.1|15295.1|15304.3|15299.3|15288.5|15283.5|0
1619481600000|2021-04-27 00:00:00|15299.3|15294.3|15279.6|15275.6|15299.3|15294.3|15274.1|15270.1|108
1619485200000|2021-04-27 01:00:00|15279.1|15275.1|15279.1|15275.1|15284.6|15280.6|15267.1|15263.1|298
1619488800000|2021-04-27 02:00:00|15278.6|15274.6|15276.1|15272.1|15285.1|15281.1|15270.6|15266.6|87
1619492400000|2021-04-27 03:00:00|15275.6|15271.6|15281.1|15277.1|15285.1|15281.1|15271.1|15267.1|97
1619496000000|2021-04-27 04:00:00|15281.6|15277.6|15285.1|15281.1|15288.6|15284.6|15279.1|15275.1|67
1619499600000|2021-04-27 05:00:00|15285.6|15281.6|15308.6|15304.6|15315.1|15311.1|15285.6|15281.6|440
1619503200000|2021-04-27 06:00:00|15307.6|15305.6|15291.6|15289.6|15313.6|15311.6|15277.1|15275.1|1637
1619506800000|2021-04-27 07:00:00|15291.2|15290|15271.7|15270.5|15299.7|15298.5|15262.7|15261.5|5988
1619510400000|2021-04-27 08:00:00|15271.2|15270|15269.2|15268|15284.7|15283.5|15252.2|15251|3379
1619514000000|2021-04-27 09:00:00|15268.7|15267.5|15214.7|15213.5|15271.7|15270.5|15186.2|15185|4961
1619517600000|2021-04-27 10:00:00|15215.2|15214|15246.7|15245.5|15257.2|15256|15198.7|15197.5|3975
1619521200000|2021-04-27 11:00:00|15246.2|15245|15234.2|15233|15256.7|15255.5|15228.7|15227.5|2082
1619524800000|2021-04-27 12:00:00|15233.7|15232.5|15243.7|15242.5|15268.7|15267.5|15232.7|15231.5|2305
1619528400000|2021-04-27 13:00:00|15244.2|15243|15251.2|15250|15257.7|15256.5|15220.7|15219.5|3749
1619532000000|2021-04-27 14:00:00|15251.7|15250.5|15250.8|15249.6|15258.8|15257.6|15224.8|15223.6|3921
1619535600000|2021-04-27 15:00:00|15251.3|15250.1|15270.7|15268.7|15273.2|15271.2|15244.2|15242.2|5301
1619539200000|2021-04-27 16:00:00|15270.2|15268.2|15262.7|15260.7|15277.2|15275.2|15258.2|15256.2|951
1619542800000|2021-04-27 17:00:00|15262.2|15260.2|15269.2|15267.2|15274.2|15272.2|15260.2|15258.2|522
1619546400000|2021-04-27 18:00:00|15268.7|15266.7|15267.7|15265.7|15273.2|15271.2|15256.7|15254.7|494
1619550000000|2021-04-27 19:00:00|15267.2|15265.2|15264.2|15262.2|15278.2|15276.2|15260.2|15258.2|996
1619553600000|2021-04-27 20:00:00|15267|15262|15275.4|15270.4|15279.2|15274.2|15259.2|15254.2|15
1619557200000|2021-04-27 21:00:00|15275.3|15270.3|15275.3|15270.3|15277.4|15272.4|15273.5|15268.5|0
1619560800000|2021-04-27 22:00:00|15279.2|15274.2|15280.8|15275.8|15284|15279|15276.9|15271.9|0
1619564400000|2021-04-27 23:00:00|15281.6|15276.6|15275.6|15270.6|15285.6|15280.6|15274.7|15269.7|0
1619568000000|2021-04-28 00:00:00|15276.4|15271.4|15241.2|15237.2|15276.4|15271.4|15235.2|15231.2|252
1619571600000|2021-04-28 01:00:00|15241.7|15237.7|15252.7|15248.7|15258.2|15254.2|15237.2|15233.2|100
1619575200000|2021-04-28 02:00:00|15254.2|15250.2|15246.7|15242.7|15259.7|15255.7|15244.7|15240.7|101
1619578800000|2021-04-28 03:00:00|15246.2|15242.2|15261.7|15257.7|15261.7|15257.7|15242.2|15238.2|166
1619582400000|2021-04-28 04:00:00|15262.7|15258.7|15267.7|15263.7|15267.7|15263.7|15260.2|15256.2|124
1619586000000|2021-04-28 05:00:00|15267.2|15263.2|15274.2|15270.2|15279.2|15275.2|15266.7|15262.7|376
1619589600000|2021-04-28 06:00:00|15273.2|15271.2|15296.7|15294.7|15299.7|15297.7|15265.2|15263.2|1545
1619593200000|2021-04-28 07:00:00|15296.3|15295.1|15284.8|15283.6|15321.8|15320.6|15279.3|15278.1|7694
1619596800000|2021-04-28 08:00:00|15285.8|15284.6|15300.9|15299.7|15304.9|15303.7|15262.3|15261.1|4401
1619600400000|2021-04-28 09:00:00|15301.4|15300.2|15298.4|15297.2|15310.4|15309.2|15283.4|15282.2|2897
1619604000000|2021-04-28 10:00:00|15298.9|15297.7|15310.4|15309.2|15315.9|15314.7|15290.9|15289.7|2306
1619607600000|2021-04-28 11:00:00|15311.4|15310.2|15298.3|15297.1|15320.4|15319.2|15291.8|15290.6|2321
1619611200000|2021-04-28 12:00:00|15297.8|15296.6|15314.8|15313.6|15320.3|15319.1|15295.3|15294.1|2151
1619614800000|2021-04-28 13:00:00|15315.3|15314.1|15335.3|15334.1|15336.3|15335.1|15300.3|15299.1|3949
1619618400000|2021-04-28 14:00:00|15336.3|15335.1|15319.4|15318.2|15357.8|15356.6|15308.4|15307.2|5440
1619622000000|2021-04-28 15:00:00|15317.4|15316.2|15281.8|15279.8|15318.9|15317.7|15278.8|15276.8|5461
1619625600000|2021-04-28 16:00:00|15281.3|15279.3|15301.3|15299.3|15302.3|15300.3|15278.3|15276.3|1095
1619629200000|2021-04-28 17:00:00|15300.8|15298.8|15290.3|15288.3|15306.8|15304.8|15288.3|15286.3|475
1619632800000|2021-04-28 18:00:00|15289.8|15287.8|15310.3|15308.3|15317.8|15315.8|15284.3|15282.3|1162
1619636400000|2021-04-28 19:00:00|15309.8|15307.8|15288.8|15286.8|15314.3|15312.3|15274.3|15272.3|1388
1619640000000|2021-04-28 20:00:00|15293.1|15288.1|15312|15307|15319.8|15314.8|15288.2|15283.2|14
1619643600000|2021-04-28 21:00:00|15311.6|15306.6|15310.9|15305.9|15311.6|15306.6|15305.5|15300.5|0
1619647200000|2021-04-28 22:00:00|15313.3|15308.3|15314.4|15309.4|15316.9|15311.9|15308.8|15303.8|0
1619650800000|2021-04-28 23:00:00|15314|15309|15320|15315|15321.7|15316.7|15310.7|15305.7|0
1619654400000|2021-04-29 00:00:00|15319.2|15314.2|15303.8|15299.8|15324.3|15319.3|15295.8|15291.8|71
1619658000000|2021-04-29 01:00:00|15304.3|15300.3|15324.3|15320.3|15335.8|15331.8|15297.3|15293.3|216
1619661600000|2021-04-29 02:00:00|15324.8|15320.8|15327.8|15323.8|15333.8|15329.8|15321.8|15317.8|112
1619665200000|2021-04-29 03:00:00|15328.3|15324.3|15321.8|15317.8|15328.3|15324.3|15318.8|15314.8|104
1619668800000|2021-04-29 04:00:00|15320.8|15316.8|15315.8|15311.8|15324.8|15320.8|15313.8|15309.8|93
1619672400000|2021-04-29 05:00:00|15315.3|15311.3|15320.3|15316.3|15327.3|15323.3|15313.8|15309.8|265
1619676000000|2021-04-29 06:00:00|15319.3|15317.3|15335.3|15333.3|15335.3|15333.3|15312.3|15310.3|1504
1619679600000|2021-04-29 07:00:00|15334.9|15333.7|15289.1|15287.9|15335.4|15334.2|15239.9|15238.7|11756
1619683200000|2021-04-29 08:00:00|15288.1|15286.9|15264.6|15263.4|15308.6|15307.4|15252.1|15250.9|5191
1619686800000|2021-04-29 09:00:00|15264.1|15262.9|15237.1|15235.9|15265.6|15264.4|15222.6|15221.4|4144
1619690400000|2021-04-29 10:00:00|15236.6|15235.4|15236.1|15234.9|15255.6|15254.4|15228.1|15226.9|2522
1619694000000|2021-04-29 11:00:00|15237.1|15235.9|15221.1|15219.9|15243.1|15241.9|15201.6|15200.4|3413
1619697600000|2021-04-29 12:00:00|15220.6|15219.4|15227.1|15225.9|15237.6|15236.4|15215.1|15213.9|2778
1619701200000|2021-04-29 13:00:00|15226.6|15225.4|15167.7|15166.5|15240.5|15239.3|15164.2|15163|5444
1619704800000|2021-04-29 14:00:00|15167.2|15166|15117.2|15116|15189.2|15188|15084.7|15083.5|10512
1619708400000|2021-04-29 15:00:00|15116.7|15115.5|15140.1|15138.1|15162.7|15161.5|15105.2|15104|7225
1619712000000|2021-04-29 16:00:00|15140.6|15138.6|15149.1|15147.1|15152.6|15150.6|15102.6|15100.6|2662
1619715600000|2021-04-29 17:00:00|15149.6|15147.6|15156.1|15154.1|15162.1|15160.1|15139.1|15137.1|1080
1619719200000|2021-04-29 18:00:00|15156.6|15154.6|15195.1|15193.1|15205.1|15203.1|15156.1|15154.1|1376
1619722800000|2021-04-29 19:00:00|15195.6|15193.6|15193.6|15191.6|15203.6|15201.6|15183.6|15181.6|1389
1619726400000|2021-04-29 20:00:00|15195.8|15190.8|15185.6|15180.6|15201.5|15196.5|15179.7|15174.7|9
1619730000000|2021-04-29 21:00:00|15186.2|15181.2|15184.2|15179.2|15187.8|15182.8|15183.3|15178.3|0
1619733600000|2021-04-29 22:00:00|15185.9|15180.9|15181.9|15176.9|15188.3|15183.3|15175.3|15170.3|0
1619737200000|2021-04-29 23:00:00|15182.7|15177.7|15174.7|15169.7|15186.8|15181.8|15165.3|15160.3|0
1619740800000|2021-04-30 00:00:00|15175.5|15170.5|15178.1|15174.1|15186.6|15182.6|15162.6|15158.4|167
1619744400000|2021-04-30 01:00:00|15177.6|15173.6|15157.1|15153.1|15180.6|15176.6|15152.6|15148.6|300
1619748000000|2021-04-30 02:00:00|15156.6|15152.6|15143.1|15139.1|15158.1|15154.1|15140.6|15136.6|132
1619751600000|2021-04-30 03:00:00|15142.6|15138.6|15147.6|15143.6|15148.1|15144.1|15134.6|15130.6|70
1619755200000|2021-04-30 04:00:00|15148.1|15144.1|15144.1|15140.1|15153.6|15149.6|15138.6|15134.6|94
1619758800000|2021-04-30 05:00:00|15145.1|15141.1|15137.6|15133.6|15150.1|15146.1|15124.1|15120.1|394
1619762400000|2021-04-30 06:00:00|15136.6|15134.6|15186.6|15184.6|15188.6|15186.6|15129.6|15127.6|2162
1619766000000|2021-04-30 07:00:00|15186.2|15185|15235.8|15234.6|15240.3|15239.1|15179.2|15178|9384
1619769600000|2021-04-30 08:00:00|15236.3|15235.1|15218.8|15217.6|15240.8|15239.6|15214.3|15213.1|4012
1619773200000|2021-04-30 09:00:00|15219.3|15218.1|15211.3|15210.1|15239.8|15238.6|15203.8|15202.6|4050
1619776800000|2021-04-30 10:00:00|15210.8|15209.6|15164.8|15163.6|15210.8|15209.6|15146.8|15145.6|4847
1619780400000|2021-04-30 11:00:00|15164.3|15163.1|15197.8|15196.6|15198.8|15197.6|15156.8|15155.6|3765
1619784000000|2021-04-30 12:00:00|15198.3|15197.1|15212.8|15211.6|15217.8|15216.6|15193.3|15192.1|4160
1619787600000|2021-04-30 13:00:00|15213.3|15212.1|15237.3|15236.1|15237.3|15236.1|15194.8|15193.6|4851
1619791200000|2021-04-30 14:00:00|15236.8|15235.6|15190.9|15189.7|15246.8|15245.6|15179.9|15178.7|5945
1619794800000|2021-04-30 15:00:00|15189.9|15188.7|15154.3|15152.3|15192.9|15191.7|15134.8|15132.8|10784
1619798400000|2021-04-30 16:00:00|15154.8|15152.8|15146.8|15144.8|15158.8|15156.8|15134.3|15132.3|1385
1619802000000|2021-04-30 17:00:00|15147.3|15145.3|15114.3|15112.3|15157.3|15155.3|15104.3|15102.3|1259
1619805600000|2021-04-30 18:00:00|15113.8|15111.8|15116.3|15114.3|15134.8|15132.8|15109.8|15107.8|1205
1619809200000|2021-04-30 19:00:00|15116.8|15114.8|15142.8|15140.8|15144.8|15142.8|15097.3|15095.3|2432
1619812800000|2021-04-30 20:00:00|15144.6|15139.6|15143.9|15138.9|15157.1|15152.1|15139.8|15134.8|16
1619816400000|2021-04-30 21:00:00|||||||||0
1619992800000|2021-05-02 22:00:00|15162.3|15157.3|15162.2|15157.2|15166.9|15161.9|15153.3|15148.3|0
1619996400000|2021-05-02 23:00:00|15163|15158|15167.1|15162.1|15168.8|15163.8|15161.7|15156.7|0
1620000000000|2021-05-03 00:00:00|15167.9|15162.9|15209.8|15205.8|15211.3|15207.3|15165.3|15160.3|371
1620003600000|2021-05-03 01:00:00|15210.3|15206.3|15178.3|15174.3|15211.8|15207.8|15175.3|15171.3|388
1620007200000|2021-05-03 02:00:00|15178.8|15174.8|15172.8|15168.8|15187.3|15183.3|15159.3|15155.3|297
1620010800000|2021-05-03 03:00:00|15172.3|15168.3|15184.3|15180.3|15188.3|15184.3|15172.3|15168.3|122
1620014400000|2021-05-03 04:00:00|15183.8|15179.8|15190.3|15186.3|15190.8|15186.8|15172.3|15168.3|130
1620018000000|2021-05-03 05:00:00|15189.8|15185.8|15166.3|15162.3|15189.8|15185.8|15166.3|15162.3|344
1620021600000|2021-05-03 06:00:00|15165.3|15163.3|15180.8|15178.8|15187.8|15185.8|15156.8|15154.8|1568
1620025200000|2021-05-03 07:00:00|15180.4|15179.2|15259.9|15258.7|15270.4|15269.2|15174.9|15173.7|9218
1620028800000|2021-05-03 08:00:00|15260.4|15259.2|15209.4|15208.2|15267.9|15266.7|15208.4|15207.2|4651
1620032400000|2021-05-03 09:00:00|15208.9|15207.7|15144.9|15143.7|15209.4|15208.2|15107.4|15106.2|7856
1620036000000|2021-05-03 10:00:00|15145.4|15144.2|15221.4|15220.2|15231.9|15230.7|15136.4|15135.2|5555
1620039600000|2021-05-03 11:00:00|15221.9|15220.7|15248.9|15247.7|15268.9|15267.7|15217.9|15216.7|4502
1620043200000|2021-05-03 12:00:00|15249.4|15248.2|15230|15228.8|15257|15255.8|15225|15223.8|2477
1620046800000|2021-05-03 13:00:00|15230.5|15229.3|15234.5|15233.3|15248|15246.8|15225.5|15224.3|2751
1620050400000|2021-05-03 14:00:00|15228.5|15227.3|15220.3|15219.1|15241|15239.8|15208.5|15207.3|3906
1620054000000|2021-05-03 15:00:00|15220.8|15219.6|15246.2|15244.2|15254.2|15252.2|15213.8|15212.6|4211
1620057600000|2021-05-03 16:00:00|15245.7|15243.7|15242.7|15240.7|15247.2|15245.2|15238.2|15236.2|938
1620061200000|2021-05-03 17:00:00|15243.2|15241.2|15243.2|15241.2|15250.2|15248.2|15240.2|15238.2|498
1620064800000|2021-05-03 18:00:00|15243.7|15241.7|15264.2|15262.2|15264.2|15262.2|15241.2|15239.2|531
1620068400000|2021-05-03 19:00:00|15263.2|15261.2|15262.2|15260.2|15263.7|15261.7|15243.2|15241.2|866
1620072000000|2021-05-03 20:00:00|15261.6|15256.6|15255.7|15250.7|15265.3|15260.3|15246.7|15241.7|11
1620075600000|2021-05-03 21:00:00|15255.6|15250.6|15254.9|15249.9|15256.5|15251.5|15250.5|15245.5|0
1620079200000|2021-05-03 22:00:00|15258|15253|15255.2|15250.2|15261.7|15256.7|15253.1|15248.1|0
1620082800000|2021-05-03 23:00:00|15255.6|15250.6|15245.5|15240.5|15255.6|15250.6|15240.8|15235.8|0
1620086400000|2021-05-04 00:00:00|15243.8|15238.8|15229.2|15225.2|15250.4|15245.4|15223.7|15219.7|206
1620090000000|2021-05-04 01:00:00|15228.7|15224.7|15208.2|15204.2|15229.7|15225.7|15204.2|15200.2|274
1620093600000|2021-05-04 02:00:00|15207.7|15203.7|15210.7|15206.7|15213.7|15209.7|15198.7|15194.7|187
1620097200000|2021-05-04 03:00:00|15209.7|15205.7|15211.7|15207.7|15217.7|15213.7|15201.2|15197.2|96
1620100800000|2021-05-04 04:00:00|15211.2|15207.2|15211.2|15207.2|15214.7|15210.7|15207.7|15203.7|55
1620104400000|2021-05-04 05:00:00|15211.7|15207.7|15228.7|15224.7|15228.7|15224.7|15204.7|15200.7|232
1620108000000|2021-05-04 06:00:00|15227.7|15225.7|15238.2|15236.2|15246.2|15244.2|15218.7|15216.7|1515
1620111600000|2021-05-04 07:00:00|15237.8|15236.6|15176.4|15175.2|15265.3|15264.1|15148.4|15147.2|11019
1620115200000|2021-05-04 08:00:00|15176.9|15175.7|15149.9|15148.7|15178.9|15177.7|15122.9|15121.7|5736
1620118800000|2021-05-04 09:00:00|15148.9|15147.7|15157.9|15156.7|15167.9|15166.7|15119.4|15118.2|4092
1620122400000|2021-05-04 10:00:00|15158.4|15157.2|15210.9|15209.7|15213.4|15212.2|15158.4|15157.2|4831
1620126000000|2021-05-04 11:00:00|15211.4|15210.2|15067.5|15066.3|15224.4|15223.2|15043.4|15042.2|12149
1620129600000|2021-05-04 12:00:00|15067|15065.8|14999.5|14998.3|15073|15071.8|14982.5|14981.3|11203
1620133200000|2021-05-04 13:00:00|15000|14998.8|14925.5|14924.3|15049|15047.8|14907.5|14906.3|13771
1620136800000|2021-05-04 14:00:00|14925|14923.8|14868.4|14867.2|14934.9|14933.7|14860.9|14859.7|12186
1620140400000|2021-05-04 15:00:00|14867.9|14866.7|14846.3|14844.3|14893.9|14892.7|14830.3|14828.3|11449
1620144000000|2021-05-04 16:00:00|14846.8|14844.8|14860.3|14858.3|14887.3|14885.3|14841.8|14839.8|2786
1620147600000|2021-05-04 17:00:00|14859.8|14857.8|14889.8|14887.8|14903.3|14901.3|14853.3|14851.3|1907
1620151200000|2021-05-04 18:00:00|14890.3|14888.3|14904.8|14902.8|14912.3|14910.3|14884.3|14882.3|1108
1620154800000|2021-05-04 19:00:00|14904.3|14902.3|14912.3|14910.3|14916.3|14914.3|14890.3|14888.3|2017
1620158400000|2021-05-04 20:00:00|14917.8|14912.8|14908.6|14903.6|14923.2|14918.2|14892.3|14887.3|64
1620162000000|2021-05-04 21:00:00|14908.3|14903.3|14910.2|14905.2|14912.2|14907.2|14908.2|14903.2|0
1620165600000|2021-05-04 22:00:00|14910|14905|14908.4|14903.4|14912.5|14907.5|14898.5|14893.5|0
1620169200000|2021-05-04 23:00:00|14909.2|14904.2|14912|14907|14913.8|14908.8|14902.3|14897.3|0
1620172800000|2021-05-05 00:00:00|14912.8|14907.8|14952.3|14948.3|14970.8|14966.8|14910.3|14905.3|350
1620176400000|2021-05-05 01:00:00|14955.8|14951.8|14972.8|14968.8|14978.3|14974.3|14955.3|14951.3|172
1620180000000|2021-05-05 02:00:00|14973.3|14969.3|14959.3|14955.3|14979.3|14975.3|14947.8|14943.8|223
1620183600000|2021-05-05 03:00:00|14959.8|14955.8|14956.3|14952.3|14963.3|14959.3|14951.3|14947.3|60
1620187200000|2021-05-05 04:00:00|14955.8|14951.8|14965.3|14961.3|14974.3|14970.3|14953.3|14949.3|147
1620190800000|2021-05-05 05:00:00|14965.8|14961.8|14965.3|14961.3|14976.8|14972.8|14927.8|14923.8|516
1620194400000|2021-05-05 06:00:00|14964.3|14962.3|14960.8|14958.8|14984.8|14982.8|14952.3|14950.3|2789
1620198000000|2021-05-05 07:00:00|14959.8|14957.8|15042.3|15041.1|15066.8|15065.6|14957.4|14956.2|13751
1620201600000|2021-05-05 08:00:00|15042.8|15041.6|15053.8|15052.6|15077.8|15076.6|15025.3|15024.1|6664
1620205200000|2021-05-05 09:00:00|15054.3|15053.1|15053.3|15052.1|15079.3|15078.1|15046.8|15045.6|3673
1620208800000|2021-05-05 10:00:00|15053.8|15052.6|15054.3|15053.1|15061.8|15060.6|15041.3|15040.1|2469
1620212400000|2021-05-05 11:00:00|15053.8|15052.6|15062.5|15061.3|15067.5|15066.3|15041.8|15040.6|2231
1620216000000|2021-05-05 12:00:00|15062|15060.8|15097|15095.8|15101.5|15100.3|15059|15057.8|4154
1620219600000|2021-05-05 13:00:00|15097.5|15096.3|15129|15127.8|15144.5|15143.3|15088|15086.8|7774
1620223200000|2021-05-05 14:00:00|15129.5|15128.3|15125.3|15124.1|15134.5|15133.3|15082|15080.8|6522
1620226800000|2021-05-05 15:00:00|15125.8|15124.6|15185.2|15183.2|15188.7|15186.7|15118.3|15117.1|7792
1620230400000|2021-05-05 16:00:00|15185.7|15183.7|15166.2|15164.2|15190.2|15188.2|15163.7|15161.7|1785
1620234000000|2021-05-05 17:00:00|15165.7|15163.7|15175.2|15173.2|15180.2|15178.2|15159.7|15157.7|876
1620237600000|2021-05-05 18:00:00|15175.7|15173.7|15173.7|15171.7|15181.7|15179.7|15165.7|15163.7|587
1620241200000|2021-05-05 19:00:00|15172.7|15170.7|15168.7|15166.7|15174.7|15172.7|15135.7|15133.7|1981
1620244800000|2021-05-05 20:00:00|15169.7|15167.7|15162.5|15157.5|15179.1|15174.1|15156.6|15151.6|14
1620248400000|2021-05-05 21:00:00|15162.6|15157.6|15165.5|15160.5|15166.3|15161.3|15157.1|15152.1|0
1620252000000|2021-05-05 22:00:00|15168|15163|15158.8|15153.8|15174.2|15169.2|15155.7|15150.7|0
1620255600000|2021-05-05 23:00:00|15159.6|15154.6|15173.1|15168.1|15178.8|15173.8|15157.5|15152.5|0
1620259200000|2021-05-06 00:00:00|15172.3|15167.3|15178.7|15174.7|15186.7|15182.7|15157.2|15153.2|304
1620262800000|2021-05-06 01:00:00|15179.2|15175.2|15192.2|15188.2|15197.2|15193.2|15178.7|15174.7|322
1620266400000|2021-05-06 02:00:00|15192.7|15188.7|15154.7|15150.7|15193.7|15189.7|15147.2|15143.2|306
1620270000000|2021-05-06 03:00:00|15154.2|15150.2|15157.2|15153.2|15165.7|15161.7|15147.7|15143.7|232
1620273600000|2021-05-06 04:00:00|15157.7|15153.7|15149.2|15145.2|15160.2|15156.2|15147.2|15143.2|159
1620277200000|2021-05-06 05:00:00|15149.7|15145.7|15188.2|15184.2|15188.7|15184.7|15149.7|15145.7|404
1620280800000|2021-05-06 06:00:00|15187.2|15185.2|15171.2|15169.2|15187.7|15185.7|15150.7|15148.7|2270
1620284400000|2021-05-06 07:00:00|15170.8|15169.6|15224.3|15223.1|15277.3|15276.1|15152.8|15151.6|16027
1620288000000|2021-05-06 08:00:00|15223.8|15222.6|15201.1|15199.9|15251.8|15250.6|15179.6|15178.4|6636
1620291600000|2021-05-06 09:00:00|15200.6|15199.4|15159.1|15157.9|15220.1|15218.9|15111.6|15110.4|8945
1620295200000|2021-05-06 10:00:00|15158.6|15157.4|15158.6|15157.4|15193.1|15191.9|15144.6|15143.4|4594
1620298800000|2021-05-06 11:00:00|15158.1|15156.9|15157.6|15156.4|15186.1|15184.9|15145.6|15144.4|2489
1620302400000|2021-05-06 12:00:00|15159.6|15158.4|15153.1|15151.9|15174.1|15172.9|15120.1|15118.9|3363
1620306000000|2021-05-06 13:00:00|15151.6|15150.4|15117.3|15116.1|15171.3|15170.1|15115.8|15114.6|4777
1620309600000|2021-05-06 14:00:00|15116.8|15115.6|15137.9|15136.7|15152.9|15151.7|15093.4|15092.2|7470
1620313200000|2021-05-06 15:00:00|15138.4|15137.2|15213.3|15211.3|15224.3|15222.3|15122.9|15121.7|6869
1620316800000|2021-05-06 16:00:00|15214.3|15212.3|15216.3|15214.3|15233.3|15231.3|15197.3|15195.3|2116
1620320400000|2021-05-06 17:00:00|15215.8|15213.8|15206.8|15204.8|15225.3|15223.3|15199.8|15197.8|1119
1620324000000|2021-05-06 18:00:00|15207.3|15205.3|15215.8|15213.8|15221.8|15219.8|15195.8|15193.8|981
1620327600000|2021-05-06 19:00:00|15216.3|15214.3|15264.8|15262.8|15267.3|15265.3|15205.8|15203.8|1977
1620331200000|2021-05-06 20:00:00|15268.8|15263.8|15262.9|15257.9|15274.2|15269.2|15229.4|15224.4|12
1620334800000|2021-05-06 21:00:00|15262.6|15257.6|15261.8|15256.8|15263.2|15258.2|15258.9|15253.9|0
1620338400000|2021-05-06 22:00:00|15265.8|15260.8|15255.3|15250.3|15268.3|15263.3|15254.6|15249.6|0
1620342000000|2021-05-06 23:00:00|15256.1|15251.1|15257.3|15252.3|15259.3|15254.3|15251.4|15246.4|0
1620345600000|2021-05-07 00:00:00|15256.5|15251.5|15270.3|15266.3|15270.3|15266.3|15233.3|15229.3|201
1620349200000|2021-05-07 01:00:00|15270.8|15266.8|15278.3|15274.3|15287.3|15283.3|15268.3|15264.3|266
1620352800000|2021-05-07 02:00:00|15277.3|15273.3|15267.8|15263.8|15290.3|15286.3|15264.3|15260.3|174
1620356400000|2021-05-07 03:00:00|15267.3|15263.3|15262.8|15258.8|15274.3|15270.3|15260.3|15256.3|134
1620360000000|2021-05-07 04:00:00|15262.3|15258.3|15270.8|15266.8|15270.8|15266.8|15258.3|15254.3|145
1620363600000|2021-05-07 05:00:00|15270.3|15266.3|15297.3|15293.3|15301.3|15297.3|15264.8|15260.8|732
1620367200000|2021-05-07 06:00:00|15298.3|15294.3|15324.8|15322.8|15326.8|15324.8|15267.8|15265.8|3111
1620370800000|2021-05-07 07:00:00|15323.3|15321.3|15305.4|15304.2|15364.4|15363.2|15288.9|15287.7|13281
1620374400000|2021-05-07 08:00:00|15305.9|15304.7|15351.3|15350.1|15351.8|15350.6|15294.9|15293.7|4521
1620378000000|2021-05-07 09:00:00|15350.8|15349.6|15372.8|15371.6|15374.3|15373.1|15342.3|15341.1|4246
1620381600000|2021-05-07 10:00:00|15373.8|15372.6|15395.3|15394.1|15409.8|15408.6|15366.8|15365.6|4598
1620385200000|2021-05-07 11:00:00|15394.8|15393.6|15393.8|15392.6|15406.3|15405.1|15387.3|15386.1|2620
1620388800000|2021-05-07 12:00:00|15394.3|15393.1|15353|15351.8|15396.3|15395.1|15319.5|15318.3|7409
1620392400000|2021-05-07 13:00:00|15353.5|15352.3|15379|15377.8|15379.5|15378.3|15314|15312.8|6531
1620396000000|2021-05-07 14:00:00|15379.5|15378.3|15386.4|15385.2|15396.5|15395.3|15361.9|15360.7|4571
1620399600000|2021-05-07 15:00:00|15385.9|15384.7|15405.8|15403.8|15417.8|15415.8|15367.9|15366.7|5964
1620403200000|2021-05-07 16:00:00|15406.8|15404.8|15407.3|15405.3|15410.8|15408.8|15389.3|15387.3|1502
1620406800000|2021-05-07 17:00:00|15408.3|15406.3|15393.3|15391.3|15408.3|15406.3|15388.3|15386.3|967
1620410400000|2021-05-07 18:00:00|15392.8|15390.8|15401.3|15399.3|15404.8|15402.8|15385.3|15383.3|798
1620414000000|2021-05-07 19:00:00|15400.3|15398.3|15409.3|15407.3|15414.8|15412.8|15398.3|15396.3|1669
1620417600000|2021-05-07 20:00:00|15411.6|15406.6|15394.2|15389.2|15423.1|15418.1|15381.3|15376.3|18
1620597600000|2021-05-09 22:00:00|15396.4|15391.4|15410.1|15405.1|15412.8|15407.8|15396.4|15391.4|0
1620601200000|2021-05-09 23:00:00|15409.7|15404.7|15425.2|15420.2|15431.3|15426.3|15408.9|15403.9|0
1620604800000|2021-05-10 00:00:00|15426|15421|15452.3|15448.3|15458.3|15454.3|15421|15416|336
1620608400000|2021-05-10 01:00:00|15450.8|15446.8|15457.8|15453.8|15470.3|15466.3|15447.8|15443.8|166
1620612000000|2021-05-10 02:00:00|15458.3|15454.3|15444.8|15440.8|15460.3|15456.3|15438.3|15434.3|132
1620615600000|2021-05-10 03:00:00|15445.3|15441.3|15428.3|15424.3|15445.8|15441.8|15425.3|15421.3|193
1620619200000|2021-05-10 04:00:00|15428.8|15424.8|15426.3|15422.3|15430.3|15426.3|15424.8|15420.8|85
1620622800000|2021-05-10 05:00:00|15425.8|15421.8|15436.3|15432.3|15439.8|15435.8|15423.8|15419.8|299
1620626400000|2021-05-10 06:00:00|15435.3|15433.3|15435.8|15433.8|15440.3|15438.3|15389.3|15387.3|2544
1620630000000|2021-05-10 07:00:00|15432.9|15431.7|15381.8|15380.6|15435.4|15434.2|15372.8|15371.6|9799
1620633600000|2021-05-10 08:00:00|15381.3|15380.1|15365.3|15364.1|15400.8|15399.6|15361.3|15360.1|4034
1620637200000|2021-05-10 09:00:00|15364.8|15363.6|15360.8|15359.6|15388.8|15387.6|15349.8|15348.6|3414
1620640800000|2021-05-10 10:00:00|15360.3|15359.1|15368.3|15367.1|15379.8|15378.6|15354.8|15353.6|2261
1620644400000|2021-05-10 11:00:00|15367.8|15366.6|15378|15376.8|15386.3|15385.1|15364.8|15363.6|2363
1620648000000|2021-05-10 12:00:00|15378.5|15377.3|15373|15371.8|15397|15395.8|15372|15370.8|2828
1620651600000|2021-05-10 13:00:00|15373.5|15372.3|15383|15381.8|15399|15397.8|15367|15365.8|4281
1620655200000|2021-05-10 14:00:00|15383.5|15382.3|15380.8|15379.6|15387.8|15386.6|15361|15359.8|3985
1620658800000|2021-05-10 15:00:00|15380.3|15379.1|15402.7|15400.7|15416.2|15414.2|15374.8|15373.6|4795
1620662400000|2021-05-10 16:00:00|15402.2|15400.2|15394.7|15392.7|15409.7|15407.7|15392.2|15390.2|913
1620666000000|2021-05-10 17:00:00|15395.2|15393.2|15382.2|15380.2|15396.7|15394.7|15380.7|15378.7|611
1620669600000|2021-05-10 18:00:00|15382.7|15380.7|15331.2|15329.2|15384.7|15382.7|15317.2|15315.2|2365
1620673200000|2021-05-10 19:00:00|15331.7|15329.7|15317.7|15315.7|15343.2|15341.2|15311.7|15309.7|1792
1620676800000|2021-05-10 20:00:00|15320.7|15320.6|15296.5|15291.5|15328|15323|15277.3|15272.3|12
1620680400000|2021-05-10 21:00:00|15296.3|15291.3|15356|15351|15363.9|15358.9|15296.3|15291.3|0
1620684000000|2021-05-10 22:00:00|15352.7|15347.7|15350.2|15345.2|15360|15355|15330.8|15325.8|0
1620687600000|2021-05-10 23:00:00|15350.6|15345.6|15335.7|15330.7|15351|15346|15331.3|15326.3|0
1620691200000|2021-05-11 00:00:00|15334.9|15329.9|15222.2|15218.2|15338.3|15333.3|15216.7|15212.7|655
1620694800000|2021-05-11 01:00:00|15221.7|15217.7|15219.7|15215.7|15256.2|15252.2|15199.2|15195.2|573
1620698400000|2021-05-11 02:00:00|15219.2|15215.2|15214.7|15210.7|15225.2|15221.2|15195.7|15191.7|309
1620702000000|2021-05-11 03:00:00|15215.2|15211.2|15224.7|15220.7|15243.2|15239.2|15203.7|15199.7|310
1620705600000|2021-05-11 04:00:00|15225.2|15221.2|15201.7|15197.7|15228.7|15224.7|15197.7|15193.7|266
1620709200000|2021-05-11 05:00:00|15202.2|15198.2|15235.7|15231.7|15236.2|15232.2|15202.2|15198.2|541
1620712800000|2021-05-11 06:00:00|15234.7|15232.7|15241.2|15239.2|15260.2|15258.2|15195.7|15193.7|4286
1620716400000|2021-05-11 07:00:00|15240.8|15239.6|15141.7|15140.5|15268.3|15267.1|15093.7|15092.5|18700
1620720000000|2021-05-11 08:00:00|15141.2|15140|15073.2|15072|15145.2|15144|15065.2|15064|9386
1620723600000|2021-05-11 09:00:00|15073.7|15072.5|15074.2|15073|15117.2|15116|15069.2|15068|5435
1620727200000|2021-05-11 10:00:00|15075.2|15074|15046.7|15045.5|15083.2|15082|15020.7|15019.5|6925
1620730800000|2021-05-11 11:00:00|15046.2|15045|15039.3|15038.1|15065.3|15064.1|15022.2|15021|4417
1620734400000|2021-05-11 12:00:00|15039.8|15038.6|15029.8|15028.6|15059.3|15058.1|15006.3|15005.1|6098
1620738000000|2021-05-11 13:00:00|15030.3|15029.1|15151.8|15150.6|15152.3|15151.1|15010.3|15009.1|9724
1620741600000|2021-05-11 14:00:00|15151.3|15150.1|15055.1|15053.9|15162.8|15161.6|15016.1|15014.9|12067
1620745200000|2021-05-11 15:00:00|15055.6|15054.4|15125|15123|15134|15132|15030.6|15029.4|9441
1620748800000|2021-05-11 16:00:00|15125.5|15123.5|15088.5|15086.5|15130.5|15128.5|15072.5|15070.5|1877
1620752400000|2021-05-11 17:00:00|15088|15086|15127|15125|15136|15134|15085|15083|1493
1620756000000|2021-05-11 18:00:00|15127.5|15125.5|15131|15129|15142|15140|15108.5|15106.5|1242
1620759600000|2021-05-11 19:00:00|15130.5|15128.5|15125.5|15123.5|15148|15146|15108.5|15106.5|1574
1620763200000|2021-05-11 20:00:00|15126.2|15121.2|15108|15103|15138.4|15133.4|15098.2|15093.2|13
1620766800000|2021-05-11 21:00:00|15108.1|15103.1|15107.5|15102.5|15109.3|15104.3|15103.4|15098.4|0
1620770400000|2021-05-11 22:00:00|15107.9|15102.9|15112.7|15107.7|15119|15114|15103.8|15098.8|0
1620774000000|2021-05-11 23:00:00|15113.1|15108.1|15128.9|15123.9|15128.9|15123.9|15100.5|15095.5|0
1620777600000|2021-05-12 00:00:00|15129.7|15124.7|15057|15053|15160|15156|15042.5|15038.5|431
1620781200000|2021-05-12 01:00:00|15057.5|15053.5|15056.5|15052.5|15085.5|15081.5|15043.5|15039.5|295
1620784800000|2021-05-12 02:00:00|15056|15052|15073|15069|15088.5|15084.5|15054.5|15050.5|216
1620788400000|2021-05-12 03:00:00|15073.5|15069.5|15010|15006|15079.5|15075.5|15004.5|15000.5|556
1620792000000|2021-05-12 04:00:00|15010.5|15006.5|15030.5|15026.5|15031|15027|14998.5|14994.5|670
1620795600000|2021-05-12 05:00:00|15031|15027|15043|15039|15080|15076|15029.5|15025.5|821
1620799200000|2021-05-12 06:00:00|15042|15040|15126.5|15124.5|15141|15139|15035|15033|3295
1620802800000|2021-05-12 07:00:00|15126.1|15124.9|15172|15170.8|15188|15186.8|15092.1|15090.9|9322
1620806400000|2021-05-12 08:00:00|15171.5|15170.3|15129|15127.8|15184.5|15183.3|15118.5|15117.3|4937
1620810000000|2021-05-12 09:00:00|15129.5|15128.3|15141.5|15140.3|15159|15157.8|15115|15113.8|3252
1620813600000|2021-05-12 10:00:00|15141|15139.8|15140.5|15139.3|15192|15190.8|15131|15129.8|4823
1620817200000|2021-05-12 11:00:00|15140|15138.8|15165|15163.8|15176|15174.8|15138.5|15137.3|2935
1620820800000|2021-05-12 12:00:00|15164.5|15163.3|15159|15157.8|15185.5|15184.3|15056.5|15055.3|9183
1620824400000|2021-05-12 13:00:00|15160.5|15159.3|15179|15177.8|15220|15218.8|15120|15118.8|9508
1620828000000|2021-05-12 14:00:00|15178.5|15177.3|15181.6|15180.4|15227.6|15226.4|15163|15161.8|7530
1620831600000|2021-05-12 15:00:00|15182.1|15180.9|15115.5|15113.5|15199.1|15197.9|15110|15108|6990
1620835200000|2021-05-12 16:00:00|15115|15113|15110.5|15108.5|15127|15125|15077.5|15075.5|3239
1620838800000|2021-05-12 17:00:00|15110|15108|15116.5|15114.5|15130.5|15128.5|15097.5|15095.5|1662
1620842400000|2021-05-12 18:00:00|15116|15114|15114|15112|15131.5|15129.5|15091|15089|1415
1620846000000|2021-05-12 19:00:00|15113.5|15111.5|15096|15094|15115.5|15113.5|15061.5|15059.5|2809
1620849600000|2021-05-12 20:00:00|15094.7|15089.7|15084.1|15079.1|15114.1|15109.1|15075.7|15070.7|16
1620853200000|2021-05-12 21:00:00|15085.2|15080.2|15095.8|15090.8|15097.6|15092.6|15084|15079|0
1620856800000|2021-05-12 22:00:00|15094.2|15089.2|15124.8|15119.8|15145.3|15140.3|15094.2|15089.2|0
1620860400000|2021-05-12 23:00:00|15124.3|15119.3|15130.7|15125.7|15133.9|15128.9|15118.3|15113.3|0
1620864000000|2021-05-13 00:00:00|15130.3|15125.3|15107|15103|15136.3|15131.3|15077|15073|367
1620867600000|2021-05-13 01:00:00|15106.5|15102.5|15121|15117|15128|15124|15086.5|15082.5|274
1620871200000|2021-05-13 02:00:00|15120.5|15116.5|15115.5|15111.5|15123.5|15119.5|15099|15095|232
1620874800000|2021-05-13 03:00:00|15116|15112|15103.5|15099.5|15129|15125|15098|15094|151
1620878400000|2021-05-13 04:00:00|15103|15099|15089.5|15085.5|15112|15108|15084.5|15080.5|215
1620882000000|2021-05-13 05:00:00|15090|15086|15031|15027|15095|15091|15023|15019|591
1620885600000|2021-05-13 06:00:00|15030|15028|15028|15026|15070|15068|15022.5|15020.5|2014
1620889200000|2021-05-13 07:00:00|15027.6|15026.4|14866.5|14865.3|15028.1|15026.9|14843.1|14841.9|17422
1620892800000|2021-05-13 08:00:00|14866|14864.8|14873.5|14872.3|14873.5|14872.3|14815|14813.8|11929
1620896400000|2021-05-13 09:00:00|14874.5|14873.3|14912|14910.8|14930.5|14929.3|14873|14871.8|7159
1620900000000|2021-05-13 10:00:00|14912.5|14911.3|14945.5|14944.3|14951|14949.8|14887|14885.8|4407
1620903600000|2021-05-13 11:00:00|14945|14943.8|15011.4|15010.2|15024.9|15023.7|14932.5|14931.3|4634
1620907200000|2021-05-13 12:00:00|15011.9|15010.7|15089.4|15088.2|15096.4|15095.2|15009.9|15008.7|7021
1620910800000|2021-05-13 13:00:00|15089.9|15088.7|15178.4|15177.2|15193.9|15192.7|15089.4|15088.2|8992
1620914400000|2021-05-13 14:00:00|15178.9|15177.7|15222.1|15220.9|15240.1|15238.9|15176.6|15175.4|7620
1620918000000|2021-05-13 15:00:00|15222.6|15221.4|15201|15199|15231.5|15229.9|15184.1|15182.5|7733
1620921600000|2021-05-13 16:00:00|15201.5|15199.5|15205|15203|15232.5|15230.5|15196|15194|2019
1620925200000|2021-05-13 17:00:00|15205.5|15203.5|15190|15188|15222|15220|15164.5|15162.5|2548
1620928800000|2021-05-13 18:00:00|15190.5|15188.5|15222.5|15220.5|15237|15235|15189|15187|1748
1620932400000|2021-05-13 19:00:00|15222|15220|15246|15244|15272|15270|15222|15220|1884
1620936000000|2021-05-13 20:00:00|15250.8|15245.8|15272.7|15267.7|15274.3|15269.3|15231.8|15226.8|24
1620939600000|2021-05-13 21:00:00|15271.9|15266.9|15263.6|15258.6|15278.5|15273.5|15257|15252|0
1620943200000|2021-05-13 22:00:00|15268.2|15263.2|15258.2|15253.2|15268.2|15263.2|15253|15248|0
1620946800000|2021-05-13 23:00:00|15258.6|15253.6|15267.3|15262.3|15274.8|15269.8|15242.7|15237.7|0
1620950400000|2021-05-14 00:00:00|15266.5|15261.5|15268.5|15264.5|15277.5|15273.5|15237.5|15233.5|325
1620954000000|2021-05-14 01:00:00|15268|15264|15250.5|15246.5|15278|15274|15234|15230|223
1620957600000|2021-05-14 02:00:00|15250|15246|15269|15265|15269.5|15265.5|15237.5|15233.5|233
1620961200000|2021-05-14 03:00:00|15269.5|15265.5|15293.5|15289.5|15308|15304|15269.5|15265.5|258
1620964800000|2021-05-14 04:00:00|15294|15290|15292.5|15288.5|15306.5|15302.5|15288|15284|163
1620968400000|2021-05-14 05:00:00|15293|15289|15299.5|15295.5|15309.5|15305.5|15289.5|15285.5|474
1620972000000|2021-05-14 06:00:00|15298.5|15296.5|15311.5|15309.5|15320|15318|15268.5|15266.5|2935
1620975600000|2021-05-14 07:00:00|15311.1|15309.9|15222.8|15221.6|15320.6|15319.4|15214.3|15213.1|10520
1620979200000|2021-05-14 08:00:00|15223.3|15222.1|15256.3|15255.1|15265.3|15264.1|15218.3|15217.1|3829
1620982800000|2021-05-14 09:00:00|15255.3|15254.1|15288.8|15287.6|15301.3|15300.1|15255.3|15254.1|4353
1620986400000|2021-05-14 10:00:00|15288.3|15287.1|15304.3|15303.1|15318.8|15317.6|15276.3|15275.1|3150
1620990000000|2021-05-14 11:00:00|15303.8|15302.6|15304.7|15303.5|15328.3|15327.1|15297.2|15296|2925
1620993600000|2021-05-14 12:00:00|15304.2|15303|15323.7|15322.5|15330.2|15329|15286.2|15285|3747
1620997200000|2021-05-14 13:00:00|15323.2|15322|15374.7|15373.5|15374.7|15373.5|15320.7|15319.5|5456
1621000800000|2021-05-14 14:00:00|15373.7|15372.5|15384.5|15383.3|15384.5|15383.3|15342.5|15341.3|5668
1621004400000|2021-05-14 15:00:00|15383.5|15382.3|15395.9|15393.9|15426.9|15424.9|15370.5|15369.3|7757
1621008000000|2021-05-14 16:00:00|15396.4|15394.4|15417.9|15415.9|15421.9|15419.9|15393.4|15391.4|1607
1621011600000|2021-05-14 17:00:00|15418.4|15416.4|15420.4|15418.4|15425.9|15423.9|15407.9|15405.9|857
1621015200000|2021-05-14 18:00:00|15420.9|15418.9|15444.9|15442.9|15450.9|15448.9|15417.4|15415.4|1032
1621018800000|2021-05-14 19:00:00|15445.4|15443.4|15461.9|15459.9|15465.4|15463.4|15431.9|15429.9|1970
1621022400000|2021-05-14 20:00:00|15469.9|15464.9|15475.9|15470.9|15489.2|15484.2|15468.2|15463.2|24
1621202400000|2021-05-16 22:00:00|15469.6|15464.6|15474.4|15469.4|15505.4|15500.4|15466.7|15461.7|0
1621206000000|2021-05-16 23:00:00|15475.2|15470.2|15448|15443|15483.5|15478.5|15444.3|15439.3|0
1621209600000|2021-05-17 00:00:00|15448.4|15443.4|15411.9|15407.9|15450.9|15445.9|15398.9|15394.9|403
1621213200000|2021-05-17 01:00:00|15414.4|15410.4|15417.9|15413.9|15441.9|15437.9|15406.4|15402.4|386
1621216800000|2021-05-17 02:00:00|15418.9|15414.9|15420.4|15416.4|15430.9|15426.9|15398.9|15394.9|254
1621220400000|2021-05-17 03:00:00|15419.9|15415.9|15408.9|15404.9|15424.4|15420.4|15394.9|15390.9|233
1621224000000|2021-05-17 04:00:00|15408.4|15404.4|15426.9|15422.9|15435.4|15431.4|15402.4|15398.4|234
1621227600000|2021-05-17 05:00:00|15427.4|15423.4|15425.4|15421.4|15450.4|15446.4|15425.4|15421.4|443
1621231200000|2021-05-17 06:00:00|15424.4|15422.4|15416.4|15414.4|15426.9|15424.9|15394.4|15392.4|2428
1621234800000|2021-05-17 07:00:00|15416|15414.8|15407.2|15406|15485.5|15484.3|15394.2|15393|11939
1621238400000|2021-05-17 08:00:00|15406.7|15405.5|15425.7|15424.5|15429.2|15428|15400.2|15399|3652
1621242000000|2021-05-17 09:00:00|15425.2|15424|15386.2|15385|15430.2|15429|15382.2|15381|3525
1621245600000|2021-05-17 10:00:00|15385.7|15384.5|15361.7|15360.5|15388.2|15387|15357.7|15356.5|3858
1621249200000|2021-05-17 11:00:00|15362.2|15361|15369.1|15367.9|15378.7|15377.5|15352.2|15351|2441
1621252800000|2021-05-17 12:00:00|15369.6|15368.4|15396.6|15395.4|15401.6|15400.4|15362.1|15360.9|2314
1621256400000|2021-05-17 13:00:00|15396.1|15394.9|15411.1|15409.9|15441.1|15439.9|15392.6|15391.4|4752
1621260000000|2021-05-17 14:00:00|15409.6|15408.4|15408.1|15406.9|15437.1|15435.9|15390.6|15389.4|4374
1621263600000|2021-05-17 15:00:00|15407.1|15405.9|15391|15389|15418.1|15416.9|15383.5|15381.5|4750
1621267200000|2021-05-17 16:00:00|15390.5|15388.5|15405.5|15403.5|15418.5|15416.5|15385.5|15383.5|917
1621270800000|2021-05-17 17:00:00|15405|15403|15398|15396|15413|15411|15385.5|15383.5|710
1621274400000|2021-05-17 18:00:00|15397.5|15395.5|15428|15426|15429|15427|15394|15392|685
1621278000000|2021-05-17 19:00:00|15428.5|15426.5|15433.5|15431.5|15440|15438|15418|15416|1257
1621281600000|2021-05-17 20:00:00|15436.2|15431.2|15437.6|15432.6|15448|15443|15426.5|15421.5|10
1621285200000|2021-05-17 21:00:00|15438.5|15433.5|15438.6|15433.6|15441.4|15436.4|15436.7|15431.7|0
1621288800000|2021-05-17 22:00:00|15435.8|15430.8|15422|15417|15442.1|15437.1|15421.9|15416.9|0
1621292400000|2021-05-17 23:00:00|15422.8|15417.8|15453.3|15448.3|15454.9|15449.9|15422|15417|0
1621296000000|2021-05-18 00:00:00|15452.5|15447.5|15476.5|15472.5|15480.5|15476.5|15447.5|15442.5|358
1621299600000|2021-05-18 01:00:00|15477|15473|15499.5|15495.5|15505.5|15501.5|15470.5|15466.5|378
1621303200000|2021-05-18 02:00:00|15499|15495|15490|15486|15501|15497|15485.5|15481.5|160
1621306800000|2021-05-18 03:00:00|15489.5|15485.5|15498.5|15494.5|15500|15496|15489.5|15485.5|121
1621310400000|2021-05-18 04:00:00|15498|15494|15497|15493|15500|15496|15487.5|15483.5|154
1621314000000|2021-05-18 05:00:00|15496.5|15492.5|15497|15493|15503.5|15499.5|15490|15486|393
1621317600000|2021-05-18 06:00:00|15496|15494|15516|15514|15535|15533|15494.5|15492.5|2905
1621321200000|2021-05-18 07:00:00|15515.6|15514.4|15473.9|15472.7|15544.1|15542.9|15450.9|15449.7|11767
1621324800000|2021-05-18 08:00:00|15474.4|15473.2|15439.9|15438.7|15475.9|15474.7|15434.4|15433.2|3637
1621328400000|2021-05-18 09:00:00|15440.9|15439.7|15438.9|15437.7|15461.4|15460.2|15425.9|15424.7|3454
1621332000000|2021-05-18 10:00:00|15438.4|15437.2|15440.4|15439.2|15455.9|15454.7|15431.4|15430.2|1770
1621335600000|2021-05-18 11:00:00|15439.9|15438.7|15411|15409.8|15446.4|15445.2|15410|15408.8|2485
1621339200000|2021-05-18 12:00:00|15410.5|15409.3|15410|15408.8|15429|15427.8|15394|15392.8|2971
1621342800000|2021-05-18 13:00:00|15409|15407.8|15374|15372.8|15411|15409.8|15365|15363.8|5091
1621346400000|2021-05-18 14:00:00|15374.5|15373.3|15396.7|15395.5|15411.2|15410|15342.5|15341.3|6135
1621350000000|2021-05-18 15:00:00|15397.2|15396|15384.6|15382.6|15416.2|15415|15378.6|15376.6|4745
1621353600000|2021-05-18 16:00:00|15384.1|15382.1|15383.1|15381.1|15394.6|15392.6|15377.6|15375.6|1053
1621357200000|2021-05-18 17:00:00|15383.6|15381.6|15376.6|15374.6|15399.1|15397.1|15375.6|15373.6|579
1621360800000|2021-05-18 18:00:00|15377.6|15375.6|15362.1|15360.1|15383.6|15381.6|15335.6|15333.6|1321
1621364400000|2021-05-18 19:00:00|15362.6|15360.6|15330.6|15328.6|15388.6|15386.6|15326.6|15324.6|1701
1621368000000|2021-05-18 20:00:00|15332.9|15327.9|15308.4|15303.4|15352.5|15347.5|15294.2|15289.2|27
1621371600000|2021-05-18 21:00:00|15308.5|15303.5|15309.1|15304.1|15312.3|15307.3|15303.4|15298.4|0
1621375200000|2021-05-18 22:00:00|15307.4|15302.4|15325.6|15320.6|15336.4|15331.4|15307.4|15302.4|0
1621378800000|2021-05-18 23:00:00|15326|15321|15285.3|15280.3|15343.6|15338.6|15285.3|15280.3|0
1621382400000|2021-05-19 00:00:00|15287.8|15282.8|15312.1|15308.1|15323.6|15319.6|15264.9|15259.9|323
1621386000000|2021-05-19 01:00:00|15312.6|15308.6|15295.1|15291.1|15336.1|15332.1|15284.1|15280.1|303
1621389600000|2021-05-19 02:00:00|15295.6|15291.6|15258.1|15254.1|15296.1|15292.1|15250.1|15246.1|414
1621393200000|2021-05-19 03:00:00|15258.6|15254.6|15271.1|15267.1|15274.6|15270.6|15253.1|15249.1|165
1621396800000|2021-05-19 04:00:00|15270.6|15266.6|15256.6|15252.6|15278.1|15274.1|15240.6|15236.6|243
1621400400000|2021-05-19 05:00:00|15257.1|15253.1|15271.6|15267.6|15273.1|15269.1|15255.6|15251.6|463
1621404000000|2021-05-19 06:00:00|15270.6|15268.6|15271.6|15269.6|15312.1|15310.1|15246.6|15244.6|3501
1621407600000|2021-05-19 07:00:00|15271.2|15270|15214.7|15213.5|15283.2|15282|15184.7|15183.5|14914
1621411200000|2021-05-19 08:00:00|15215.2|15214|15146.2|15145|15236.2|15235|15129.2|15128|8372
1621414800000|2021-05-19 09:00:00|15146.7|15145.5|15178.2|15177|15236.2|15235|15144.7|15143.5|6997
1621418400000|2021-05-19 10:00:00|15179.2|15178|15194.2|15193|15202.2|15201|15176.7|15175.5|2883
1621422000000|2021-05-19 11:00:00|15192.7|15191.5|15101.7|15100.5|15194.7|15193.5|15095.2|15094|6086
1621425600000|2021-05-19 12:00:00|15101.2|15100|15054.3|15053.1|15140.3|15139.1|15050.8|15049.6|5690
1621429200000|2021-05-19 13:00:00|15053.3|15052.1|15042.8|15041.6|15097.3|15096.1|15026.3|15025.1|9875
1621432800000|2021-05-19 14:00:00|15042.3|15041.1|15093.4|15092.2|15101.9|15100.7|14961.4|14960.2|13261
1621436400000|2021-05-19 15:00:00|15094.4|15093.2|15133.8|15131.8|15149.4|15148.2|15088.9|15087.7|9069
1621440000000|2021-05-19 16:00:00|15134.3|15132.3|15153.3|15151.3|15160.3|15158.3|15117.8|15115.8|1982
1621443600000|2021-05-19 17:00:00|15153.8|15151.8|15151.8|15149.8|15200.8|15198.8|15146.3|15144.3|2363
1621447200000|2021-05-19 18:00:00|15152.8|15150.8|15141.3|15139.3|15191.3|15189.3|15118.3|15116.3|2221
1621450800000|2021-05-19 19:00:00|15142.3|15140.3|15175.8|15173.8|15182.8|15180.8|15131.8|15129.8|1528
1621454400000|2021-05-19 20:00:00|15178.6|15173.6|15164.5|15159.5|15182.2|15177.2|15152.9|15147.9|16
1621458000000|2021-05-19 21:00:00|15164.7|15159.7|15166.7|15161.7|15167.1|15162.1|15161.4|15156.4|0
1621461600000|2021-05-19 22:00:00|15162.2|15157.2|15137.6|15132.6|15168.5|15163.5|15136.8|15131.8|0
1621465200000|2021-05-19 23:00:00|15136.8|15131.8|15137.2|15132.2|15144.2|15139.2|15133.5|15128.5|0
1621468800000|2021-05-20 00:00:00|15138|15133|15194.8|15190.8|15211.8|15207.8|15133.8|15128.8|355
1621472400000|2021-05-20 01:00:00|15195.3|15191.3|15204.3|15200.3|15209.3|15205.3|15164.3|15160.3|331
1621476000000|2021-05-20 02:00:00|15204.8|15200.8|15184.3|15180.3|15205.3|15201.3|15183.3|15179.3|140
1621479600000|2021-05-20 03:00:00|15184.8|15180.8|15201.8|15197.8|15210.8|15206.8|15181.8|15177.8|138
1621483200000|2021-05-20 04:00:00|15201.3|15197.3|15219.8|15215.8|15222.3|15218.3|15201.3|15197.3|99
1621486800000|2021-05-20 05:00:00|15219.3|15215.3|15225.8|15221.8|15233.3|15229.3|15212.3|15208.3|423
1621490400000|2021-05-20 06:00:00|15224.8|15222.8|15209.8|15207.8|15229.3|15227.3|15196.8|15194.8|1968
1621494000000|2021-05-20 07:00:00|15209.4|15208.2|15198.7|15197.5|15232.4|15231.2|15181.7|15180.5|7981
1621497600000|2021-05-20 08:00:00|15198.2|15197|15149.7|15148.5|15210.7|15209.5|15134.2|15133|5393
1621501200000|2021-05-20 09:00:00|15149.2|15148|15139.7|15138.5|15157.7|15156.5|15101.7|15100.5|4082
1621504800000|2021-05-20 10:00:00|15139.2|15138|15199.7|15198.5|15199.7|15198.5|15134.2|15133|3524
1621508400000|2021-05-20 11:00:00|15200.2|15199|15231.4|15230.2|15234.4|15233.2|15189.2|15188|4094
1621512000000|2021-05-20 12:00:00|15231.9|15230.7|15260.4|15259.2|15266.9|15265.7|15222.9|15221.7|3368
1621515600000|2021-05-20 13:00:00|15260.9|15259.7|15305.9|15304.7|15312.4|15311.2|15249.9|15248.7|5648
1621519200000|2021-05-20 14:00:00|15305.4|15304.2|15316.3|15315.1|15320.3|15319.1|15285.3|15284.1|4982
1621522800000|2021-05-20 15:00:00|15317.3|15316.1|15371.2|15369.2|15393.2|15391.2|15308.8|15307.6|8425
1621526400000|2021-05-20 16:00:00|15371.7|15369.7|15356.7|15354.7|15372.2|15370.2|15338.7|15336.7|1973
1621530000000|2021-05-20 17:00:00|15355.7|15353.7|15363.2|15361.2|15372.2|15370.2|15348.7|15346.7|914
1621533600000|2021-05-20 18:00:00|15362.7|15360.7|15375.7|15373.7|15379.7|15377.7|15358.2|15356.2|910
1621537200000|2021-05-20 19:00:00|15376.2|15374.2|15366.7|15364.7|15398.2|15396.2|15364.7|15362.7|1629
1621540800000|2021-05-20 20:00:00|15370.5|15365.5|15359|15354|15378.1|15373.1|15357|15352|17
1621544400000|2021-05-20 21:00:00|15358.8|15353.8|15353.4|15348.4|15358.8|15353.8|15352|15347|0
1621548000000|2021-05-20 22:00:00|15353.6|15348.6|15365.7|15360.7|15370.2|15365.2|15350|15345|0
1621551600000|2021-05-20 23:00:00|15366.5|15361.5|15387.4|15382.4|15392.5|15387.5|15364.8|15359.8|0
1621555200000|2021-05-21 00:00:00|15387.9|15382.9|15398.2|15394.2|15407.2|15403.2|15378.7|15374.2|292
1621558800000|2021-05-21 01:00:00|15398.7|15394.7|15373.2|15369.2|15404.7|15400.7|15372.2|15368.2|297
1621562400000|2021-05-21 02:00:00|15373.7|15369.7|15369.7|15365.7|15375.7|15371.7|15353.2|15349.2|197
1621566000000|2021-05-21 03:00:00|15370.2|15366.2|15367.2|15363.2|15377.2|15373.2|15359.2|15355.2|140
1621569600000|2021-05-21 04:00:00|15366.7|15362.7|15389.7|15385.7|15391.7|15387.7|15365.7|15361.7|261
1621573200000|2021-05-21 05:00:00|15389.2|15385.2|15383.2|15379.2|15402.2|15398.2|15375.7|15371.7|349
1621576800000|2021-05-21 06:00:00|15382.2|15380.2|15385.7|15383.7|15399.2|15397.2|15378.7|15376.7|1360
1621580400000|2021-05-21 07:00:00|15385.3|15384.1|15397.7|15396.5|15445.3|15444.1|15385.3|15384.1|9100
1621584000000|2021-05-21 08:00:00|15397.2|15396|15394.7|15393.5|15413.2|15412|15366.2|15365|3933
1621587600000|2021-05-21 09:00:00|15395.2|15394|15398.7|15397.5|15420.2|15419|15381.7|15380.5|4658
1621591200000|2021-05-21 10:00:00|15399.7|15398.5|15374.7|15373.5|15413.7|15412.5|15374.7|15373.5|3402
1621594800000|2021-05-21 11:00:00|15375.2|15374|15432|15430.8|15434.5|15433.3|15375.2|15374|3860
1621598400000|2021-05-21 12:00:00|15432.5|15431.3|15429|15427.8|15441|15439.8|15414.5|15413.3|2744
1621602000000|2021-05-21 13:00:00|15429.5|15428.3|15463.5|15462.3|15467|15465.8|15418.5|15417.3|4897
1621605600000|2021-05-21 14:00:00|15463|15461.8|15454.2|15453|15468.5|15467.3|15434.2|15433|4682
1621609200000|2021-05-21 15:00:00|15453.7|15452.5|15440.6|15438.6|15456.1|15454.5|15431.6|15429.6|4549
1621612800000|2021-05-21 16:00:00|15440.1|15438.1|15435.1|15433.1|15451.1|15449.1|15421.6|15419.6|1745
1621616400000|2021-05-21 17:00:00|15435.6|15433.6|15443.1|15441.1|15450.1|15448.1|15427.1|15425.1|643
1621620000000|2021-05-21 18:00:00|15443.6|15441.6|15459.1|15457.1|15462.1|15460.1|15437.1|15435.1|710
1621623600000|2021-05-21 19:00:00|15459.6|15457.6|15435.6|15433.6|15466.1|15464.1|15430.6|15428.6|1693
1621627200000|2021-05-21 20:00:00|15438.8|15433.8|15454.5|15449.5|15456.7|15451.7|15435.2|15430.2|25
1621807200000|2021-05-23 22:00:00|15422.8|15417.8|15440|15435|15444|15439|15406|15401|0
1621810800000|2021-05-23 23:00:00|15440.8|15435.8|15445.9|15440.9|15464.5|15459.5|15439.9|15434.9|0
1621814400000|2021-05-24 00:00:00|15447.6|15442.6|15461.6|15457.6|15480.4|15475.4|15438.6|15434.6|218
1621818000000|2021-05-24 01:00:00|15462.1|15458.1|15469.1|15465.1|15473.6|15469.6|15450.6|15446.6|310
1621821600000|2021-05-24 02:00:00|15468.6|15464.6|15454.1|15450.1|15470.6|15466.6|15438.1|15434.1|193
1621825200000|2021-05-24 03:00:00|15453.6|15449.6|15470.6|15466.6|15476.1|15472.1|15453.1|15449.1|187
1621828800000|2021-05-24 04:00:00|15471.1|15467.1|15467.1|15463.1|15471.6|15467.6|15458.6|15454.6|82
1621832400000|2021-05-24 05:00:00|15466.6|15462.6|15456.1|15452.1|15472.1|15468.1|15452.1|15448.1|140
1621836000000|2021-05-24 06:00:00|15455.1|15453.1|15474.6|15472.6|15481.1|15479.1|15451.1|15449.1|716
1621839600000|2021-05-24 07:00:00|15474.2|15473|15528.2|15527|15539.2|15538|15468.2|15467|4106
1621843200000|2021-05-24 08:00:00|15527.2|15526|15507.7|15506.5|15528.2|15527|15501.7|15500.5|1665
1621846800000|2021-05-24 09:00:00|15508.2|15507|15524.7|15523.5|15527.2|15526|15502.2|15501|1287
1621850400000|2021-05-24 10:00:00|15523.7|15522.5|15509.2|15508|15526.7|15525.5|15506.7|15505.5|641
1621854000000|2021-05-24 11:00:00|15509.7|15508.5|15493.2|15492|15511.7|15510.5|15485.7|15484.5|1282
1621857600000|2021-05-24 12:00:00|15492.7|15491.5|15497.2|15496|15502.2|15501|15477.2|15476|1380
1621861200000|2021-05-24 13:00:00|15496.7|15495.5|15525.2|15524|15534.2|15533|15486.7|15485.5|2232
1621864800000|2021-05-24 14:00:00|15525.7|15524.5|15550.2|15549|15554.7|15553.5|15519.7|15518.5|2938
1621868400000|2021-05-24 15:00:00|15550.7|15549.5|15563.6|15561.6|15576.6|15574.6|15549.7|15548.5|3042
1621872000000|2021-05-24 16:00:00|15564.1|15562.1|15560.1|15558.1|15568.1|15566.1|15555.6|15553.6|706
1621875600000|2021-05-24 17:00:00|15560.6|15558.6|15567.6|15565.6|15569.1|15567.1|15556.1|15554.1|567
1621879200000|2021-05-24 18:00:00|15568.1|15566.1|15588.1|15586.1|15591.1|15589.1|15568.1|15566.1|545
1621882800000|2021-05-24 19:00:00|15587.6|15585.6|15561.1|15559.1|15589.1|15587.1|15557.6|15555.6|952
1621886400000|2021-05-24 20:00:00|15564.8|15559.8|15577.3|15572.3|15580.3|15575.3|15562.2|15557.2|8
1621890000000|2021-05-24 21:00:00|15577|15572|15577.4|15572.4|15577.4|15572.4|15573.8|15568.8|0
1621893600000|2021-05-24 22:00:00|15574.9|15569.9|15586.5|15581.5|15586.7|15581.7|15570|15565|0
1621897200000|2021-05-24 23:00:00|15586.4|15581.4|15580.2|15575.2|15587.4|15582.4|15577.1|15572.1|0
1621900800000|2021-05-25 00:00:00|15579.4|15574.4|15553.1|15549.1|15579.4|15574.4|15527.1|15523.1|478
1621904400000|2021-05-25 01:00:00|15552.6|15548.6|15565.6|15561.6|15576.6|15572.6|15551.6|15547.6|463
1621908000000|2021-05-25 02:00:00|15565.1|15561.1|15569.6|15565.6|15569.6|15565.6|15557.1|15553.1|132
1621911600000|2021-05-25 03:00:00|15569.1|15565.1|15561.6|15557.6|15571.1|15567.1|15561.6|15557.6|111
1621915200000|2021-05-25 04:00:00|15561.1|15557.1|15566.6|15562.6|15568.1|15564.1|15554.1|15550.1|185
1621918800000|2021-05-25 05:00:00|15567.1|15563.1|15589.6|15585.6|15591.6|15587.6|15563.6|15559.6|418
1621922400000|2021-05-25 06:00:00|15588.6|15586.6|15579.1|15577.1|15607.1|15605.1|15575.1|15573.1|3160
1621926000000|2021-05-25 07:00:00|15578.7|15577.5|15549.5|15548.3|15585.7|15584.5|15526.7|15525.5|8449
1621929600000|2021-05-25 08:00:00|15549|15547.8|15560|15558.8|15569.5|15568.3|15544.5|15543.3|4140
1621933200000|2021-05-25 09:00:00|15560.5|15559.3|15562|15560.8|15565.5|15564.3|15545|15543.8|2755
1621936800000|2021-05-25 10:00:00|15562.5|15561.3|15552.5|15551.3|15568.5|15567.3|15542.5|15541.3|2774
1621940400000|2021-05-25 11:00:00|15551.5|15550.3|15533|15531.8|15564|15562.8|15531|15529.8|2086
1621944000000|2021-05-25 12:00:00|15532.5|15531.3|15520|15518.8|15541|15539.8|15514.5|15513.3|2788
1621947600000|2021-05-25 13:00:00|15521|15519.8|15496.5|15495.3|15546.5|15545.3|15490|15488.8|4964
1621951200000|2021-05-25 14:00:00|15496|15494.8|15498.9|15497.7|15508|15506.8|15474.9|15473.7|4749
1621954800000|2021-05-25 15:00:00|15499.9|15498.7|15488.8|15486.8|15500.9|15499.7|15458.3|15456.3|5813
1621958400000|2021-05-25 16:00:00|15488.3|15486.3|15497.8|15495.8|15503.3|15501.3|15485.3|15483.3|1102
1621962000000|2021-05-25 17:00:00|15497.3|15495.3|15484.3|15482.3|15497.3|15495.3|15476.8|15474.8|832
1621965600000|2021-05-25 18:00:00|15484.8|15482.8|15470.8|15468.8|15485.3|15483.3|15463.3|15461.3|848
1621969200000|2021-05-25 19:00:00|15470.3|15468.3|15485.3|15483.3|15491.3|15489.3|15461.3|15459.3|1245
1621972800000|2021-05-25 20:00:00|15489|15484|15498.1|15493.1|15499.2|15494.2|15482.3|15477.3|15
1621976400000|2021-05-25 21:00:00|15498.2|15493.2|15495.8|15490.8|15498.8|15493.8|15493.8|15488.8|0
1621980000000|2021-05-25 22:00:00|15495.5|15490.5|15512.5|15507.5|15514|15509|15494.1|15489.1|0
1621983600000|2021-05-25 23:00:00|15513.3|15508.3|15509|15504|15513.3|15508.3|15503|15498|0
1621987200000|2021-05-26 00:00:00|15508.1|15503.1|15534.3|15530.3|15539.8|15535.8|15503.8|15498.8|249
1621990800000|2021-05-26 01:00:00|15533.8|15529.8|15534.8|15530.8|15548.3|15544.3|15522.3|15518.3|246
1621994400000|2021-05-26 02:00:00|15535.3|15531.3|15534.3|15530.3|15540.8|15536.8|15530.3|15526.3|73
1621998000000|2021-05-26 03:00:00|15534.8|15530.8|15541.8|15537.8|15545.8|15541.8|15531.8|15527.8|77
1622001600000|2021-05-26 04:00:00|15542.3|15538.3|15535.3|15531.3|15542.3|15538.3|15531.8|15527.8|94
1622005200000|2021-05-26 05:00:00|15534.8|15530.8|15533.8|15529.8|15541.3|15537.3|15532.3|15528.3|189
1622008800000|2021-05-26 06:00:00|15532.8|15530.8|15521.8|15519.8|15540.3|15538.3|15510.3|15508.3|1425
1622012400000|2021-05-26 07:00:00|15521.4|15520.2|15493.8|15492.6|15545.9|15544.7|15470.8|15469.6|6540
1622016000000|2021-05-26 08:00:00|15494.3|15493.1|15473.8|15472.6|15499.3|15498.1|15462.3|15461.1|3429
1622019600000|2021-05-26 09:00:00|15474.3|15473.1|15437.3|15436.1|15492.3|15491.1|15434.3|15433.1|4264
1622023200000|2021-05-26 10:00:00|15437.8|15436.6|15438.8|15437.6|15460.3|15459.1|15435.8|15434.6|2326
1622026800000|2021-05-26 11:00:00|15438.3|15437.1|15414.1|15412.9|15448.8|15447.6|15414.1|15412.9|2584
1622030400000|2021-05-26 12:00:00|15414.6|15413.4|15463.1|15461.9|15477.6|15476.4|15414.1|15412.9|3189
1622034000000|2021-05-26 13:00:00|15462.6|15461.4|15431.6|15430.4|15468.1|15466.9|15405.1|15403.9|4128
1622037600000|2021-05-26 14:00:00|15431.1|15429.9|15456.6|15455.4|15465.6|15464.4|15430.1|15428.9|3876
1622041200000|2021-05-26 15:00:00|15457.1|15455.9|15461|15459|15467|15465|15437|15435|3724
1622044800000|2021-05-26 16:00:00|15461.5|15459.5|15456.5|15454.5|15471.5|15469.5|15454|15452|972
1622048400000|2021-05-26 17:00:00|15456|15454|15441.5|15439.5|15462.5|15460.5|15441.5|15439.5|905
1622052000000|2021-05-26 18:00:00|15442|15440|15458.5|15456.5|15462|15460|15442|15440|320
1622055600000|2021-05-26 19:00:00|15457.5|15455.5|15459.5|15457.5|15472|15470|15450.5|15448.5|983
1622059200000|2021-05-26 20:00:00|15461|15459|15461.6|15456.6|15464|15459|15457.2|15452.2|13
1622062800000|2021-05-26 21:00:00|15461.7|15456.7|15461.6|15456.6|15462.3|15457.3|15460.4|15455.4|0
1622066400000|2021-05-26 22:00:00|15460.9|15455.9|15453|15448|15472.3|15467.3|15452.2|15447.2|0
1622070000000|2021-05-26 23:00:00|15452.2|15447.2|15449.3|15444.3|15453.4|15448.4|15440.3|15435.3|0
1622073600000|2021-05-27 00:00:00|15448.4|15443.4|15455|15451|15465|15461|15442.5|15438.5|171
1622077200000|2021-05-27 01:00:00|15454.5|15450.5|15440|15436|15458|15454|15427.5|15423.5|362
1622080800000|2021-05-27 02:00:00|15439.5|15435.5|15449|15445|15453|15449|15435|15431|151
1622084400000|2021-05-27 03:00:00|15448.5|15444.5|15461|15457|15463.5|15459.5|15442.5|15438.5|97
1622088000000|2021-05-27 04:00:00|15461.5|15457.5|15463|15459|15464|15460|15448|15444|105
1622091600000|2021-05-27 05:00:00|15463.5|15459.5|15462.5|15458.5|15465|15461|15443.5|15439.5|224
1622095200000|2021-05-27 06:00:00|15461.5|15459.5|15419.5|15417.5|15461.5|15459.5|15409|15407|1623
1622098800000|2021-05-27 07:00:00|15419|15417|15389.4|15388.2|15429.1|15427.9|15352.1|15350.9|9455
1622102400000|2021-05-27 08:00:00|15388.9|15387.7|15388.9|15387.7|15418.9|15417.7|15379.9|15378.7|4249
1622106000000|2021-05-27 09:00:00|15388.4|15387.2|15399.9|15398.7|15406.4|15405.2|15379.4|15378.2|2160
1622109600000|2021-05-27 10:00:00|15400.4|15399.2|15401.9|15400.7|15414.9|15413.7|15393.4|15392.2|1901
1622113200000|2021-05-27 11:00:00|15400.4|15399.2|15420.2|15419|15422.9|15421.7|15398.4|15397.2|2217
1622116800000|2021-05-27 12:00:00|15420.7|15419.5|15454.7|15453.5|15455.7|15454.5|15403.2|15402|4120
1622120400000|2021-05-27 13:00:00|15454.2|15453|15469.7|15468.5|15492.2|15491|15453.2|15452|5572
1622124000000|2021-05-27 14:00:00|15470.2|15469|15450.5|15449.3|15478.5|15477.3|15447.5|15446.3|4191
1622127600000|2021-05-27 15:00:00|15451|15449.8|15427.9|15425.9|15457|15455.8|15399.4|15397.4|7967
1622131200000|2021-05-27 16:00:00|15427.4|15425.4|15426.9|15424.9|15436.9|15434.9|15425.4|15423.4|931
1622134800000|2021-05-27 17:00:00|15427.4|15425.4|15422.9|15420.9|15429.9|15427.9|15407.9|15405.9|797
1622138400000|2021-05-27 18:00:00|15422.4|15420.4|15417.9|15415.9|15423.4|15421.4|15407.4|15405.4|481
1622142000000|2021-05-27 19:00:00|15417.4|15415.4|15431.4|15429.4|15439.9|15437.9|15404.9|15402.9|932
1622145600000|2021-05-27 20:00:00|15430.9|15428.9|15479.4|15474.4|15482.1|15477.1|15428.8|15423.8|16
1622149200000|2021-05-27 21:00:00|15478.9|15473.9|15469.1|15464.1|15478.9|15473.9|15466|15461|0
1622152800000|2021-05-27 22:00:00|15469.7|15464.7|15476.3|15471.3|15478.2|15473.2|15469.7|15464.7|0
1622156400000|2021-05-27 23:00:00|15476.7|15471.7|15486.3|15481.3|15492.1|15487.1|15469.1|15464.1|0
1622160000000|2021-05-28 00:00:00|15487.2|15482.2|15468.4|15464.4|15504.9|15500.9|15462.4|15458.4|366
1622163600000|2021-05-28 01:00:00|15467.9|15463.9|15470.9|15466.9|15479.4|15475.4|15464.9|15460.9|166
1622167200000|2021-05-28 02:00:00|15471.4|15467.4|15467.9|15463.9|15473.9|15469.9|15461.4|15457.4|88
1622170800000|2021-05-28 03:00:00|15468.4|15464.4|15473.4|15469.4|15475.4|15471.4|15468.4|15464.4|61
1622174400000|2021-05-28 04:00:00|15472.9|15468.9|15482.4|15478.4|15482.4|15478.4|15464.9|15460.9|131
1622178000000|2021-05-28 05:00:00|15482.9|15478.9|15467.9|15463.9|15485.9|15481.9|15465.9|15461.9|348
1622181600000|2021-05-28 06:00:00|15466.9|15464.9|15463.9|15461.9|15473.9|15471.9|15453.9|15451.9|1464
1622185200000|2021-05-28 07:00:00|15463.5|15462.3|15467.6|15466.4|15476|15474.8|15433.5|15432.3|5293
1622188800000|2021-05-28 08:00:00|15468.1|15466.9|15491.6|15490.4|15498.6|15497.4|15465.6|15464.4|3362
1622192400000|2021-05-28 09:00:00|15492.1|15490.9|15488.6|15487.4|15503.6|15502.4|15473.6|15472.4|3800
1622196000000|2021-05-28 10:00:00|15488.1|15486.9|15500.1|15498.9|15503.6|15502.4|15469.6|15468.4|2693
1622199600000|2021-05-28 11:00:00|15499.6|15498.4|15499.3|15498.1|15507.6|15506.4|15492.6|15491.4|2203
1622203200000|2021-05-28 12:00:00|15501.3|15500.1|15532.3|15531.1|15535.3|15534.1|15497.8|15496.6|4044
1622206800000|2021-05-28 13:00:00|15532.8|15531.6|15543.8|15542.6|15551.3|15550.1|15523.8|15522.6|5066
1622210400000|2021-05-28 14:00:00|15544.3|15543.1|15532.5|15531.3|15549.3|15548.1|15517.5|15516.3|4170
1622214000000|2021-05-28 15:00:00|15533|15531.8|15523.4|15521.4|15534|15532.8|15514|15512.8|5151
1622217600000|2021-05-28 16:00:00|15522.4|15520.4|15510.4|15508.4|15528.9|15526.9|15506.4|15504.4|1273
1622221200000|2021-05-28 17:00:00|15509.9|15507.9|15510.4|15508.4|15514.9|15512.9|15499.4|15497.4|904
1622224800000|2021-05-28 18:00:00|15510.9|15508.9|15513.4|15511.4|15516.4|15514.4|15506.4|15504.4|412
1622228400000|2021-05-28 19:00:00|15512.9|15510.9|15490.4|15488.4|15515.4|15513.4|15490.4|15488.4|1112
1622232000000|2021-05-28 20:00:00|15495.4|15490.4|15498.6|15493.6|15505.7|15500.7|15494.6|15489.6|16
1622412000000|2021-05-30 22:00:00|15505.9|15500.9|15515.7|15510.7|15517.9|15512.9|15503.8|15498.8|0
1622415600000|2021-05-30 23:00:00|15516.5|15511.5|15511|15506|15520.7|15515.7|15504.5|15499.5|0
1622419200000|2021-05-31 00:00:00|15510.6|15505.6|15515.4|15511.4|15530.9|15526.9|15504.8|15499.8|179
1622422800000|2021-05-31 01:00:00|15515.9|15511.9|15492.4|15488.4|15519.4|15515.4|15481.9|15477.9|241
1622426400000|2021-05-31 02:00:00|15492.9|15488.9|15485.9|15481.9|15498.4|15494.4|15482.9|15478.9|70
1622430000000|2021-05-31 03:00:00|15483.9|15479.9|15482.9|15478.9|15487.4|15483.4|15475.9|15471.9|98
1622433600000|2021-05-31 04:00:00|15482.4|15478.4|15471.9|15467.9|15483.4|15479.4|15470.4|15466.4|94
1622437200000|2021-05-31 05:00:00|15471.4|15467.4|15475.4|15471.4|15478.9|15474.9|15465.4|15461.4|273
1622440800000|2021-05-31 06:00:00|15474.4|15472.4|15499.4|15497.4|15504.4|15502.4|15472.4|15470.4|1137
1622444400000|2021-05-31 07:00:00|15498.9|15496.9|15479.6|15478.4|15502.5|15501.3|15470|15468.8|3849
1622448000000|2021-05-31 08:00:00|15479.1|15477.9|15481.1|15479.9|15495.6|15494.4|15473.6|15472.4|1739
1622451600000|2021-05-31 09:00:00|15481.6|15480.4|15466.6|15465.4|15493.1|15491.9|15450.6|15449.4|2008
1622455200000|2021-05-31 10:00:00|15467.1|15465.9|15482.6|15481.4|15490.6|15489.4|15465.1|15463.9|1684
1622458800000|2021-05-31 11:00:00|15482.1|15480.9|15474.8|15473.6|15486.6|15485.4|15469.3|15468.1|884
1622462400000|2021-05-31 12:00:00|15474.3|15473.1|15481.3|15480.1|15483.3|15482.1|15467.3|15466.1|964
1622466000000|2021-05-31 13:00:00|15480.8|15479.6|15470.8|15469.6|15482.3|15481.1|15467.3|15466.1|1422
1622469600000|2021-05-31 14:00:00|15471.3|15470.1|15451.7|15450.5|15478.2|15477|15451.2|15450|1888
1622473200000|2021-05-31 15:00:00|15451.2|15450|15427.1|15425.1|15455.7|15454.5|15413.6|15411.6|5747
1622476800000|2021-05-31 16:00:00|15426.6|15424.6|15429.6|15427.6|15443.1|15441.1|15423.6|15421.6|1060
1622480400000|2021-05-31 17:00:00|15430.1|15428.1|15430.6|15428.6|15433.6|15431.6|15428.6|15426.6|279
1622484000000|2021-05-31 18:00:00|15431.1|15429.1|15435.1|15433.1|15442.6|15440.6|15426.6|15424.6|496
1622487600000|2021-05-31 19:00:00|15435.6|15433.6|15437.1|15435.1|15447.6|15445.6|15428.6|15426.6|916
1622491200000|2021-05-31 20:00:00|15438.6|15433.6|15440.4|15435.4|15441.2|15436.2|15438.6|15433.6|14
1622494800000|2021-05-31 21:00:00|15440.3|15435.3|15440.3|15435.3|15440.4|15435.4|15439.8|15434.8|0
1622498400000|2021-05-31 22:00:00|15441.7|15436.7|15471.4|15466.4|15473.7|15468.7|15441.7|15436.7|0
1622502000000|2021-05-31 23:00:00|15470.6|15465.6|15477.2|15472.2|15479.1|15474.1|15465.7|15460.7|0
1622505600000|2021-06-01 00:00:00|15476.4|15471.4|15464.6|15460.6|15480.5|15475.5|15441.6|15437.6|271
1622509200000|2021-06-01 01:00:00|15465.6|15461.6|15454.6|15450.6|15472.6|15468.6|15437.6|15433.6|321
1622512800000|2021-06-01 02:00:00|15455.6|15451.6|15451.6|15447.6|15461.1|15457.1|15443.1|15439.1|122
1622516400000|2021-06-01 03:00:00|15452.1|15448.1|15459.6|15455.6|15468.6|15464.6|15451.1|15447.1|84
1622520000000|2021-06-01 04:00:00|15460.1|15456.1|15480.1|15476.1|15483.1|15479.1|15458.6|15454.6|234
1622523600000|2021-06-01 05:00:00|15480.6|15476.6|15484.1|15480.1|15484.6|15480.6|15472.6|15468.6|261
1622527200000|2021-06-01 06:00:00|15483.1|15481.1|15496.6|15494.6|15501.6|15499.6|15468.6|15466.6|2118
1622530800000|2021-06-01 07:00:00|15496.2|15495|15593.4|15592.2|15600.9|15599.7|15496.2|15495|12823
1622534400000|2021-06-01 08:00:00|15593.9|15592.7|15631.9|15630.7|15638.4|15637.2|15593.4|15592.2|8320
1622538000000|2021-06-01 09:00:00|15632.4|15631.2|15635.4|15634.2|15653.9|15652.7|15628.4|15627.2|6093
1622541600000|2021-06-01 10:00:00|15636.9|15635.7|15650.9|15649.7|15655.4|15654.2|15634.9|15633.7|3458
1622545200000|2021-06-01 11:00:00|15651.4|15650.2|15682.9|15681.7|15685.9|15684.7|15646.4|15645.2|5560
1622548800000|2021-06-01 12:00:00|15682.4|15681.2|15667.4|15666.2|15686.9|15685.7|15656.4|15655.2|4421
1622552400000|2021-06-01 13:00:00|15668.4|15667.2|15614.4|15613.2|15668.4|15667.2|15605.9|15604.7|6419
1622556000000|2021-06-01 14:00:00|15613.9|15612.7|15582.1|15580.9|15617.4|15616.2|15567.1|15565.9|8492
1622559600000|2021-06-01 15:00:00|15581.6|15580.4|15579.5|15577.5|15588|15586|15558|15556|5777
1622563200000|2021-06-01 16:00:00|15580|15578|15578|15576|15582|15580|15564|15562|1154
1622566800000|2021-06-01 17:00:00|15577.5|15575.5|15582.5|15580.5|15584|15582|15561|15559|1005
1622570400000|2021-06-01 18:00:00|15582|15580|15601|15599|15605|15603|15577|15575|770
1622574000000|2021-06-01 19:00:00|15601.5|15599.5|15579|15577|15603|15601|15570|15568|1395
1622577600000|2021-06-01 20:00:00|15579.7|15574.7|15578.8|15573.8|15591.6|15586.6|15575.5|15570.5|16
1622581200000|2021-06-01 21:00:00|15579.6|15574.6|15578.5|15573.5|15581.3|15576.3|15576.5|15571.5|16
1622584800000|2021-06-01 22:00:00|15578.7|15573.7|15553.1|15548.1|15580.5|15575.5|15551.5|15546.5|0
1622588400000|2021-06-01 23:00:00|15552.2|15547.2|15564.2|15559.2|15564.7|15559.7|15549.5|15544.5|0
1622592000000|2021-06-02 00:00:00|15563.3|15558.3|15594.5|15590.5|15597|15593|15555.1|15550.1|219
1622595600000|2021-06-02 01:00:00|15593|15589|15595|15591|15605|15601|15581|15577|232
1622599200000|2021-06-02 02:00:00|15594.5|15590.5|15576.5|15572.5|15600|15596|15576.5|15572.5|114
1622602800000|2021-06-02 03:00:00|15576|15572|15586|15582|15595|15591|15576|15572|147
1622606400000|2021-06-02 04:00:00|15586.5|15582.5|15579.5|15575.5|15587|15583|15577.5|15573.5|51
1622610000000|2021-06-02 05:00:00|15579|15575|15585|15581|15595|15591|15575|15571|238
1622613600000|2021-06-02 06:00:00|15584|15582|15574.5|15572.5|15585.5|15583.5|15560|15558|1386
1622617200000|2021-06-02 07:00:00|15575.5|15573.5|15574|15572.8|15631.6|15630.4|15549.6|15548.4|9419
1622620800000|2021-06-02 08:00:00|15573.5|15572.3|15576.5|15575.3|15597|15595.8|15566|15564.8|3411
1622624400000|2021-06-02 09:00:00|15576|15574.8|15600|15598.8|15603|15601.8|15576|15574.8|2176
1622628000000|2021-06-02 10:00:00|15600.5|15599.3|15593|15591.8|15601|15599.8|15579.5|15578.3|1858
1622631600000|2021-06-02 11:00:00|15593.5|15592.3|15565.5|15564.3|15596|15594.8|15561|15559.8|2314
1622635200000|2021-06-02 12:00:00|15566|15564.8|15585.5|15584.3|15587.5|15586.3|15562.5|15561.3|2265
1622638800000|2021-06-02 13:00:00|15586|15584.8|15584|15582.8|15606.5|15605.3|15573|15571.8|4424
1622642400000|2021-06-02 14:00:00|15584.5|15583.3|15590.5|15589.3|15597|15595.8|15569.5|15568.3|3330
1622646000000|2021-06-02 15:00:00|15591|15589.8|15595.9|15593.9|15607.9|15605.9|15583.5|15582.3|4141
1622649600000|2021-06-02 16:00:00|15595.4|15593.4|15591.9|15589.9|15597.9|15595.9|15583.9|15581.9|869
1622653200000|2021-06-02 17:00:00|15592.4|15590.4|15581.4|15579.4|15596.9|15594.9|15573.9|15571.9|905
1622656800000|2021-06-02 18:00:00|15581.9|15579.9|15589.9|15587.9|15591.9|15589.9|15573.9|15571.9|513
1622660400000|2021-06-02 19:00:00|15590.4|15588.4|15597.4|15595.4|15601.9|15599.9|15586.9|15584.9|939
1622664000000|2021-06-02 20:00:00|15596.9|15594.9|15599.6|15594.6|15602.9|15597.9|15582.2|15577.2|8
1622667600000|2021-06-02 21:00:00|15599.7|15594.7|15601|15596|15601.5|15596.5|15597.8|15592.8|0
1622671200000|2021-06-02 22:00:00|15603.9|15598.9|15597|15592|15606|15601|15594.5|15589.5|0
1622674800000|2021-06-02 23:00:00|15596.2|15591.2|15599|15594|15602.1|15597.1|15594.5|15589.5|0
1622678400000|2021-06-03 00:00:00|15599.8|15594.8|15632.4|15628.4|15633.4|15629.4|15596.4|15591.4|256
1622682000000|2021-06-03 01:00:00|15633.9|15629.9|15619.9|15615.9|15634.9|15630.9|15613.9|15609.9|346
1622685600000|2021-06-03 02:00:00|15620.4|15616.4|15616.4|15612.4|15623.4|15619.4|15604.9|15600.9|216
1622689200000|2021-06-03 03:00:00|15615.9|15611.9|15615.4|15611.4|15616.9|15612.9|15602.4|15598.4|130
1622692800000|2021-06-03 04:00:00|15615.9|15611.9|15614.4|15610.4|15618.9|15614.9|15612.9|15608.9|92
1622696400000|2021-06-03 05:00:00|15613.9|15609.9|15614.4|15610.4|15618.9|15614.9|15608.9|15604.9|133
1622700000000|2021-06-03 06:00:00|15613.4|15611.4|15593.9|15591.9|15617.4|15615.4|15577.9|15575.9|1603
1622703600000|2021-06-03 07:00:00|15593.5|15592.3|15573.3|15572.1|15599|15597.8|15565.5|15564.3|4164
1622707200000|2021-06-03 08:00:00|15572.8|15571.6|15586.3|15585.1|15593.8|15592.6|15566.8|15565.6|2306
1622710800000|2021-06-03 09:00:00|15585.8|15584.6|15580.3|15579.1|15588.3|15587.1|15568.8|15567.6|1714
1622714400000|2021-06-03 10:00:00|15579.8|15578.6|15517.3|15516.1|15580.3|15579.1|15510.8|15509.6|5028
1622718000000|2021-06-03 11:00:00|15516.8|15515.6|15490.5|15489.3|15517.8|15516.6|15477|15475.8|4924
1622721600000|2021-06-03 12:00:00|15490|15488.8|15547|15545.8|15561.5|15560.3|15475|15473.8|4819
1622725200000|2021-06-03 13:00:00|15547.5|15546.3|15593.5|15592.3|15599|15597.8|15547|15545.8|6561
1622728800000|2021-06-03 14:00:00|15593|15591.8|15640.2|15639|15641.2|15640|15591.5|15590.3|6333
1622732400000|2021-06-03 15:00:00|15641.2|15640|15642.6|15640.6|15658.6|15657|15628.6|15626.6|6834
1622736000000|2021-06-03 16:00:00|15644.1|15642.1|15642.6|15640.6|15648.6|15646.6|15631.6|15629.6|1211
1622739600000|2021-06-03 17:00:00|15643.1|15641.1|15642.1|15640.1|15650.6|15648.6|15623.6|15621.6|1353
1622743200000|2021-06-03 18:00:00|15642.6|15640.6|15623.1|15621.1|15643.6|15641.6|15622.6|15620.6|742
1622746800000|2021-06-03 19:00:00|15623.6|15621.6|15640.1|15638.1|15647.6|15645.6|15622.1|15620.1|1370
1622750400000|2021-06-03 20:00:00|15640.8|15635.8|15647.5|15642.5|15649|15644|15637.4|15632.4|9
1622754000000|2021-06-03 21:00:00|15646.8|15641.8|15645.8|15640.8|15648.6|15643.6|15645.6|15640.6|0
1622757600000|2021-06-03 22:00:00|15645.2|15640.2|15642.9|15637.9|15654.1|15649.1|15634.4|15629.4|0
1622761200000|2021-06-03 23:00:00|15642|15637|15625.8|15620.8|15646.2|15641.2|15623.3|15618.3|0
1622764800000|2021-06-04 00:00:00|15626.7|15621.7|15602.1|15598.1|15626.7|15621.7|15584.6|15580.6|280
1622768400000|2021-06-04 01:00:00|15601.6|15597.6|15612.1|15608.1|15622.6|15618.6|15593.6|15589.6|163
1622772000000|2021-06-04 02:00:00|15612.6|15608.6|15619.6|15615.6|15626.6|15622.6|15607.6|15603.6|106
1622775600000|2021-06-04 03:00:00|15620.1|15616.1|15648.1|15644.1|15651.1|15647.1|15619.6|15615.6|249
1622779200000|2021-06-04 04:00:00|15648.6|15644.6|15657.1|15653.1|15658.1|15654.1|15645.6|15641.6|167
1622782800000|2021-06-04 05:00:00|15656.6|15652.6|15629.6|15625.6|15656.6|15652.6|15628.6|15624.6|298
1622786400000|2021-06-04 06:00:00|15628.6|15626.6|15642.1|15640.1|15651.1|15649.1|15627.1|15625.1|1571
1622790000000|2021-06-04 07:00:00|15641.7|15640.5|15659.1|15657.9|15678.2|15677|15641.7|15640.5|5637
1622793600000|2021-06-04 08:00:00|15658.6|15657.4|15626.1|15624.9|15661.1|15659.9|15623.1|15621.9|2941
1622797200000|2021-06-04 09:00:00|15627.1|15625.9|15627.1|15625.9|15641.1|15639.9|15614.1|15612.9|3372
1622800800000|2021-06-04 10:00:00|15627.6|15626.4|15633.1|15631.9|15638.6|15637.4|15608.1|15606.9|3041
1622804400000|2021-06-04 11:00:00|15633.6|15632.4|15640.7|15639.5|15650.1|15648.9|15633.1|15631.9|2156
1622808000000|2021-06-04 12:00:00|15641.2|15640|15650.2|15649|15661.2|15660|15627.7|15626.5|3624
1622811600000|2021-06-04 13:00:00|15650.7|15649.5|15640.2|15639|15659.2|15658|15626.2|15625|3931
1622815200000|2021-06-04 14:00:00|15641.2|15640|15694|15692.8|15703|15701.8|15638.7|15637.5|5403
1622818800000|2021-06-04 15:00:00|15694.5|15693.3|15688.4|15686.4|15708.5|15707.3|15684.4|15682.4|4844
1622822400000|2021-06-04 16:00:00|15689.4|15687.4|15700.4|15698.4|15705.4|15703.4|15687.4|15685.4|980
1622826000000|2021-06-04 17:00:00|15700.9|15698.9|15693.9|15691.9|15706.4|15704.4|15693.4|15691.4|1079
1622829600000|2021-06-04 18:00:00|15694.4|15692.4|15704.4|15702.4|15708.4|15706.4|15693.4|15691.4|545
1622833200000|2021-06-04 19:00:00|15703.9|15701.9|15700.4|15698.4|15707.4|15705.4|15695.4|15693.4|1297
1622836800000|2021-06-04 20:00:00|15704.1|15699.1|15687|15682|15704.1|15699.1|15671.6|15666.6|13
1623016800000|2021-06-06 22:00:00|15697.4|15692.4|15691.6|15686.6|15698.3|15693.3|15684.5|15679.5|0
1623020400000|2021-06-06 23:00:00|15692|15687|15694.6|15689.6|15698|15693|15688.4|15683.4|0
1623024000000|2021-06-07 00:00:00|15694.2|15689.2|15671.9|15667.9|15699.4|15694.4|15661.4|15657.4|327
1623027600000|2021-06-07 01:00:00|15671.4|15667.4|15658.4|15654.4|15678.4|15674.4|15656.4|15652.4|293
1623031200000|2021-06-07 02:00:00|15657.9|15653.9|15658.4|15654.4|15666.9|15662.9|15653.4|15649.4|150
1623034800000|2021-06-07 03:00:00|15657.9|15653.9|15662.4|15658.4|15669.4|15665.4|15656.4|15652.4|151
1623038400000|2021-06-07 04:00:00|15661.9|15657.9|15664.9|15660.9|15672.9|15668.9|15657.9|15653.9|136
1623042000000|2021-06-07 05:00:00|15664.4|15660.4|15666.9|15662.9|15671.4|15667.4|15659.4|15655.4|315
1623045600000|2021-06-07 06:00:00|15665.9|15663.9|15674.9|15672.9|15674.9|15672.9|15644.4|15642.4|1631
1623049200000|2021-06-07 07:00:00|15674.5|15673.3|15668.5|15667.3|15691|15689.8|15612|15610.8|9295
1623052800000|2021-06-07 08:00:00|15668|15666.8|15695.5|15694.3|15699|15697.8|15658|15656.8|3144
1623056400000|2021-06-07 09:00:00|15695|15693.8|15692.5|15691.3|15702|15700.8|15674.5|15673.3|3243
1623060000000|2021-06-07 10:00:00|15692|15690.8|15720|15718.8|15734|15732.8|15691|15689.8|3883
1623063600000|2021-06-07 11:00:00|15719.5|15718.3|15715|15713.8|15732|15730.8|15700.5|15699.3|2468
1623067200000|2021-06-07 12:00:00|15715.5|15714.3|15715|15713.8|15719|15717.8|15698.5|15697.3|2106
1623070800000|2021-06-07 13:00:00|15714.5|15713.3|15717.5|15716.3|15726|15724.8|15698|15696.8|3624
1623074400000|2021-06-07 14:00:00|15717|15715.8|15700.6|15699.4|15720.1|15718.9|15692.6|15691.4|5905
1623078000000|2021-06-07 15:00:00|15701.1|15699.9|15683|15681|15705.6|15704.4|15663.5|15661.5|5349
1623081600000|2021-06-07 16:00:00|15682.5|15680.5|15692.5|15690.5|15694.5|15692.5|15678.5|15676.5|1078
1623085200000|2021-06-07 17:00:00|15692|15690|15681.5|15679.5|15696|15694|15678|15676|669
1623088800000|2021-06-07 18:00:00|15681|15679|15691|15689|15694.5|15692.5|15677.5|15675.5|585
1623092400000|2021-06-07 19:00:00|15690.5|15688.5|15701|15699|15704.5|15702.5|15688.5|15686.5|1235
1623096000000|2021-06-07 20:00:00|15703|15698|15710.7|15705.7|15711.7|15706.7|15698.5|15693.5|9
1623099600000|2021-06-07 21:00:00|15709.6|15704.6|15712.4|15707.4|15714.2|15709.2|15709.5|15704.5|0
1623103200000|2021-06-07 22:00:00|15713|15708|15707.1|15702.1|15714.8|15709.8|15706.3|15701.3|0
1623106800000|2021-06-07 23:00:00|15708|15703|15709.4|15704.4|15721.1|15716.1|15706.5|15701.5|0
1623110400000|2021-06-08 00:00:00|15708.5|15703.5|15707|15703|15726.9|15721.9|15688.5|15684.5|285
1623114000000|2021-06-08 01:00:00|15707.5|15703.5|15705.5|15701.5|15722|15718|15699.5|15695.5|266
1623117600000|2021-06-08 02:00:00|15706|15702|15658|15654|15707.5|15703.5|15658|15654|272
1623121200000|2021-06-08 03:00:00|15657.5|15653.5|15662|15658|15671|15667|15655|15651|103
1623124800000|2021-06-08 04:00:00|15660|15656|15680|15676|15682|15678|15660|15656|178
1623128400000|2021-06-08 05:00:00|15679.5|15675.5|15671.5|15667.5|15680|15676|15667.5|15663.5|203
1623132000000|2021-06-08 06:00:00|15670.5|15668.5|15677|15675|15679.5|15677.5|15659|15657|1813
1623135600000|2021-06-08 07:00:00|15676.6|15675.4|15663.6|15662.4|15692.1|15690.9|15651.6|15650.4|6011
1623139200000|2021-06-08 08:00:00|15663.1|15661.9|15682.1|15680.9|15683.1|15681.9|15651.1|15649.9|3055
1623142800000|2021-06-08 09:00:00|15682.6|15681.4|15704.6|15703.4|15730.1|15728.9|15675.1|15673.9|5185
1623146400000|2021-06-08 10:00:00|15705.1|15703.9|15679.1|15677.9|15705.1|15703.9|15637.1|15635.9|6881
1623150000000|2021-06-08 11:00:00|15678.6|15677.4|15706|15704.8|15707|15705.8|15675.1|15673.9|2731
1623153600000|2021-06-08 12:00:00|15706.5|15705.3|15710|15708.8|15711|15709.8|15693|15691.8|2516
1623157200000|2021-06-08 13:00:00|15711|15709.8|15673|15671.8|15715|15713.8|15664|15662.8|4302
1623160800000|2021-06-08 14:00:00|15674|15672.8|15665.3|15664.1|15681|15679.8|15653.3|15652.1|4396
1623164400000|2021-06-08 15:00:00|15667.8|15666.6|15663.2|15661.2|15676.3|15675.1|15636.8|15635.6|6675
1623168000000|2021-06-08 16:00:00|15662.7|15660.7|15668.2|15666.2|15673.7|15671.7|15661.7|15659.7|1356
1623171600000|2021-06-08 17:00:00|15667.7|15665.7|15666.7|15664.7|15676.2|15674.2|15665.2|15663.2|807
1623175200000|2021-06-08 18:00:00|15666.2|15664.2|15675.7|15673.7|15678.7|15676.7|15663.2|15661.2|589
1623178800000|2021-06-08 19:00:00|15675.2|15673.2|15668.2|15666.2|15684.7|15682.7|15668.2|15666.2|971
1623182400000|2021-06-08 20:00:00|15668|15663|15670.4|15665.4|15676|15671|15663.4|15658.4|15
1623186000000|2021-06-08 21:00:00|15669.9|15664.9|15670.3|15665.3|15670.8|15665.8|15669|15664|0
1623189600000|2021-06-08 22:00:00|15672|15667|15675.7|15670.7|15675.8|15670.8|15661.7|15656.7|0
1623193200000|2021-06-08 23:00:00|15676.6|15671.6|15675|15670|15680.9|15675.9|15670.5|15665.5|0
1623196800000|2021-06-09 00:00:00|15674.5|15669.5|15674.2|15670.2|15681.2|15677.2|15654.2|15650.2|130
1623200400000|2021-06-09 01:00:00|15674.7|15670.7|15665.7|15661.7|15676.2|15672.2|15654.2|15650.2|155
1623204000000|2021-06-09 02:00:00|15664.7|15660.7|15665.2|15661.2|15665.7|15661.7|15654.7|15650.7|64
1623207600000|2021-06-09 03:00:00|15666.2|15662.2|15658.7|15654.7|15670.2|15666.2|15654.7|15650.7|78
1623211200000|2021-06-09 04:00:00|15658.2|15654.2|15657.2|15653.2|15660.2|15656.2|15650.7|15646.7|94
1623214800000|2021-06-09 05:00:00|15656.7|15652.7|15656.2|15652.2|15668.2|15664.2|15653.2|15649.2|188
1623218400000|2021-06-09 06:00:00|15655.2|15653.2|15653.2|15651.2|15660.7|15658.7|15640.2|15638.2|1335
1623222000000|2021-06-09 07:00:00|15653.7|15651.7|15636.8|15635.6|15667.8|15666.6|15618.3|15617.1|8786
1623225600000|2021-06-09 08:00:00|15636.3|15635.1|15628.3|15627.1|15650.3|15649.1|15608.8|15607.6|4431
1623229200000|2021-06-09 09:00:00|15628.8|15627.6|15580.1|15578.9|15629.3|15628.1|15568.1|15566.9|5696
1623232800000|2021-06-09 10:00:00|15579.6|15578.4|15558.6|15557.4|15589.6|15588.4|15550.6|15549.4|4353
1623236400000|2021-06-09 11:00:00|15559.6|15558.4|15556.6|15555.4|15563.6|15562.4|15502.6|15501.4|5994
1623240000000|2021-06-09 12:00:00|15557.6|15556.4|15555.1|15553.9|15584.1|15582.9|15554.6|15553.4|3828
1623243600000|2021-06-09 13:00:00|15555.6|15554.4|15546.1|15544.9|15576.6|15575.4|15525.1|15523.9|5759
1623247200000|2021-06-09 14:00:00|15545.6|15544.4|15577.3|15576.1|15582.8|15581.6|15537.1|15535.9|4614
1623250800000|2021-06-09 15:00:00|15577.8|15576.6|15583.7|15581.7|15601.3|15600.1|15576.2|15574.2|5329
1623254400000|2021-06-09 16:00:00|15584.2|15582.2|15592.7|15590.7|15594.2|15592.2|15578.7|15576.7|886
1623258000000|2021-06-09 17:00:00|15593.2|15591.2|15580.2|15578.2|15598.7|15596.7|15579.7|15577.7|790
1623261600000|2021-06-09 18:00:00|15580.7|15578.7|15590.2|15588.2|15591.7|15589.7|15578.2|15576.2|287
1623265200000|2021-06-09 19:00:00|15588.2|15586.2|15576.7|15574.7|15589.2|15587.2|15565.2|15563.2|1257
1623268800000|2021-06-09 20:00:00|15580.7|15575.7|15593|15588|15597.9|15592.9|15579.6|15574.6|10
1623272400000|2021-06-09 21:00:00|15592.4|15587.4|15588.2|15583.2|15593.2|15588.2|15587.5|15582.5|0
1623276000000|2021-06-09 22:00:00|15588|15583|15591.5|15586.5|15594.3|15589.3|15588|15583|0
1623279600000|2021-06-09 23:00:00|15590.6|15585.6|15586.5|15581.5|15596.6|15591.6|15583.2|15578.2|0
1623283200000|2021-06-10 00:00:00|15585.6|15580.6|15587.7|15583.7|15590.7|15586.2|15569.2|15565.2|249
1623286800000|2021-06-10 01:00:00|15586.2|15582.2|15608.2|15604.2|15612.2|15608.2|15583.2|15579.2|293
1623290400000|2021-06-10 02:00:00|15608.7|15604.7|15605.2|15601.2|15613.7|15609.7|15604.2|15600.2|81
1623294000000|2021-06-10 03:00:00|15605.7|15601.7|15607.7|15603.7|15608.7|15604.7|15602.2|15598.2|57
1623297600000|2021-06-10 04:00:00|15608.2|15604.2|15611.2|15607.2|15616.2|15612.2|15606.7|15602.7|118
1623301200000|2021-06-10 05:00:00|15611.7|15607.7|15608.7|15604.7|15612.7|15608.7|15599.7|15595.7|185
1623304800000|2021-06-10 06:00:00|15607.7|15605.7|15603.7|15601.7|15612.7|15610.7|15588.7|15586.7|1566
1623308400000|2021-06-10 07:00:00|15603.3|15602.1|15546.3|15545.1|15612.3|15611.1|15515.3|15514.1|9627
1623312000000|2021-06-10 08:00:00|15546.8|15545.6|15568.8|15567.6|15569.8|15568.6|15525.8|15524.6|3863
1623315600000|2021-06-10 09:00:00|15569.3|15568.1|15588.3|15587.1|15591.8|15590.6|15561.3|15560.1|4400
1623319200000|2021-06-10 10:00:00|15589.3|15588.1|15586.3|15585.1|15622.3|15621.1|15586.3|15585.1|5037
1623322800000|2021-06-10 11:00:00|15585.8|15584.6|15562.9|15561.7|15610.9|15609.7|15529.8|15528.6|6147
1623326400000|2021-06-10 12:00:00|15563.4|15562.2|15600.9|15599.7|15606.4|15605.2|15542.9|15541.7|6187
1623330000000|2021-06-10 13:00:00|15601.9|15600.7|15622.4|15621.2|15640.9|15639.7|15590.4|15589.2|6018
1623333600000|2021-06-10 14:00:00|15623.4|15622.2|15562.8|15561.6|15629.4|15628.2|15547.3|15546.1|5517
1623337200000|2021-06-10 15:00:00|15563.3|15562.1|15583.7|15581.7|15587.7|15586.1|15555.3|15554.1|7078
1623340800000|2021-06-10 16:00:00|15583.2|15581.2|15589.7|15587.7|15590.7|15588.7|15570.7|15568.7|1051
1623344400000|2021-06-10 17:00:00|15590.2|15588.2|15594.7|15592.7|15595.7|15593.7|15578.7|15576.7|681
1623348000000|2021-06-10 18:00:00|15595.2|15593.2|15596.7|15594.7|15598.2|15596.2|15588.2|15586.2|539
1623351600000|2021-06-10 19:00:00|15597.2|15595.2|15587.7|15585.7|15597.7|15595.7|15580.2|15578.2|1148
1623355200000|2021-06-10 20:00:00|15593|15588|15596.9|15591.9|15600.1|15595.1|15567.2|15562.2|11
1623358800000|2021-06-10 21:00:00|15596.8|15591.8|15597.5|15592.5|15599.5|15594.5|15596|15591|0
1623362400000|2021-06-10 22:00:00|15597.6|15592.6|15594.1|15589.1|15598.7|15593.7|15592.6|15587.6|0
1623366000000|2021-06-10 23:00:00|15595|15590|15592.1|15587.1|15597|15592|15589.5|15584.5|0
1623369600000|2021-06-11 00:00:00|15593.3|15588.3|15594.2|15590.2|15599.5|15594.5|15571.7|15567.7|151
1623373200000|2021-06-11 01:00:00|15594.7|15590.7|15598.2|15594.2|15602.7|15598.7|15589.7|15585.7|163
1623376800000|2021-06-11 02:00:00|15597.7|15593.7|15589.7|15585.7|15597.7|15593.7|15581.7|15577.7|151
1623380400000|2021-06-11 03:00:00|15590.2|15586.2|15600.2|15596.2|15600.7|15596.7|15590.2|15586.2|81
1623384000000|2021-06-11 04:00:00|15600.7|15596.7|15601.7|15597.7|15602.7|15598.7|15598.7|15594.7|78
1623387600000|2021-06-11 05:00:00|15601.2|15597.2|15602.2|15598.2|15606.2|15602.2|15594.7|15590.7|209
1623391200000|2021-06-11 06:00:00|15601.2|15599.2|15594.2|15592.2|15605.2|15603.2|15569.7|15567.7|1360
1623394800000|2021-06-11 07:00:00|15593.8|15592.6|15570.2|15569|15595.8|15594.6|15548.8|15547.6|6174
1623398400000|2021-06-11 08:00:00|15569.7|15568.5|15588.7|15587.5|15592.2|15591|15565.7|15564.5|2900
1623402000000|2021-06-11 09:00:00|15589.2|15588|15594.7|15593.5|15604.2|15603|15585.2|15584|3226
1623405600000|2021-06-11 10:00:00|15594.2|15593|15662.2|15661|15668.2|15667|15594.2|15593|5884
1623409200000|2021-06-11 11:00:00|15663.2|15662|15641.4|15640.2|15681.2|15680|15627.4|15626.2|5240
1623412800000|2021-06-11 12:00:00|15640.9|15639.7|15674.4|15673.2|15674.4|15673.2|15640.4|15639.2|3359
1623416400000|2021-06-11 13:00:00|15673.9|15672.7|15685.9|15684.7|15706.9|15705.7|15670.4|15669.2|7091
1623420000000|2021-06-11 14:00:00|15685.4|15684.2|15675.8|15674.6|15698.4|15697.2|15669.8|15668.6|5007
1623423600000|2021-06-11 15:00:00|15676.3|15675.1|15703.2|15701.2|15710.7|15708.7|15666.8|15665.6|7195
1623427200000|2021-06-11 16:00:00|15702.7|15700.7|15701.2|15699.2|15706.2|15704.2|15691.2|15689.2|1725
1623430800000|2021-06-11 17:00:00|15702.2|15700.2|15703.2|15701.2|15707.2|15705.2|15696.7|15694.7|729
1623434400000|2021-06-11 18:00:00|15703.7|15701.7|15713.7|15711.7|15715.2|15713.2|15703.7|15701.7|586
1623438000000|2021-06-11 19:00:00|15713.2|15711.2|15724.2|15722.2|15724.7|15722.7|15702.2|15700.2|1983
1623441600000|2021-06-11 20:00:00|15726.2|15721.2|15733|15728|15733.9|15728.9|15716.1|15711.1|16
1623621600000|2021-06-13 22:00:00|15749.1|15744.1|15738.5|15733.5|15751.3|15746.3|15738.5|15733.5|0
1623625200000|2021-06-13 23:00:00|15738.1|15733.1|15731.7|15726.7|15741.2|15736.2|15730.7|15725.7|0
1623628800000|2021-06-14 00:00:00|15732.1|15727.1|15720.7|15716.7|15740.9|15735.9|15709.2|15705.2|239
1623632400000|2021-06-14 01:00:00|15721.2|15717.2|15723.2|15719.2|15725.2|15721.2|15714.2|15710.2|126
1623636000000|2021-06-14 02:00:00|15722.7|15718.7|15734.7|15730.7|15735.2|15731.2|15721.7|15717.7|261
1623639600000|2021-06-14 03:00:00|15734.2|15730.2|15726.7|15722.7|15734.2|15730.2|15726.2|15722.2|46
1623643200000|2021-06-14 04:00:00|15727.2|15723.2|15725.7|15721.7|15729.7|15725.7|15721.7|15717.7|225
1623646800000|2021-06-14 05:00:00|15725.2|15721.2|15718.2|15714.2|15727.2|15723.2|15713.7|15709.7|321
1623650400000|2021-06-14 06:00:00|15717.2|15715.2|15740.2|15738.2|15740.2|15738.2|15701.2|15699.2|2560
1623654000000|2021-06-14 07:00:00|15739.8|15738.6|15755.9|15754.7|15806.8|15805.6|15730.8|15729.6|13117
1623657600000|2021-06-14 08:00:00|15756.4|15755.2|15728.4|15727.2|15756.4|15755.2|15714.9|15713.7|5682
1623661200000|2021-06-14 09:00:00|15728.9|15727.7|15731.4|15730.2|15753.4|15752.2|15712.9|15711.7|9228
1623664800000|2021-06-14 10:00:00|15730.9|15729.7|15719.4|15718.2|15746.4|15745.2|15712.9|15711.7|4757
1623668400000|2021-06-14 11:00:00|15720.9|15719.7|15703.3|15702.1|15726.4|15725.2|15692.4|15691.2|3545
1623672000000|2021-06-14 12:00:00|15702.3|15701.1|15711.3|15710.1|15719.3|15718.1|15698.3|15697.1|4704
1623675600000|2021-06-14 13:00:00|15710.8|15709.6|15706.3|15705.1|15716.3|15715.1|15695.8|15694.6|6314
1623679200000|2021-06-14 14:00:00|15707.3|15706.1|15722.2|15721|15724.7|15723.5|15699.3|15698.1|5016
1623682800000|2021-06-14 15:00:00|15721.7|15720.5|15681.1|15679.1|15729.2|15728|15671.1|15669.1|8523
1623686400000|2021-06-14 16:00:00|15680.6|15678.6|15682.6|15680.6|15693.6|15691.6|15679.6|15677.6|1483
1623690000000|2021-06-14 17:00:00|15683.1|15681.1|15692.6|15690.6|15699.6|15697.6|15680.6|15678.6|1054
1623693600000|2021-06-14 18:00:00|15693.1|15691.1|15703.6|15701.6|15704.6|15702.6|15690.6|15688.6|552
1623697200000|2021-06-14 19:00:00|15703.1|15701.1|15723.1|15721.1|15727.1|15725.1|15702.6|15700.6|1474
1623700800000|2021-06-14 20:00:00|15724.6|15719.6|15720.8|15715.8|15728|15723|15715.3|15710.3|8
1623704400000|2021-06-14 21:00:00|15720.9|15715.9|15721.8|15716.8|15724.1|15719.1|15719.9|15714.9|0
1623708000000|2021-06-14 22:00:00|15720.9|15715.9|15716.8|15711.8|15723.4|15718.4|15712|15707|0
1623711600000|2021-06-14 23:00:00|15716.4|15711.4|15715.6|15710.6|15723.2|15718.2|15714.7|15709.7|0
1623715200000|2021-06-15 00:00:00|15716|15711|15739.1|15735.1|15743.6|15738.6|15714.7|15709.7|518
1623718800000|2021-06-15 01:00:00|15739.6|15735.6|15733.1|15729.1|15751.6|15747.6|15732.6|15728.6|697
1623722400000|2021-06-15 02:00:00|15732.6|15728.6|15743.1|15739.1|15749.1|15745.1|15724.1|15720.1|283
1623726000000|2021-06-15 03:00:00|15743.6|15739.6|15758.1|15754.1|15763.6|15759.6|15740.1|15736.1|149
1623729600000|2021-06-15 04:00:00|15758.6|15754.6|15762.1|15758.1|15762.6|15758.6|15756.6|15752.6|116
1623733200000|2021-06-15 05:00:00|15762.6|15758.6|15752.6|15748.6|15762.6|15758.6|15750.1|15746.1|361
1623736800000|2021-06-15 06:00:00|15751.6|15749.6|15761.6|15759.6|15768.6|15766.6|15736.1|15734.1|2580
1623740400000|2021-06-15 07:00:00|15761.2|15760|15782.2|15781|15790.2|15789|15738.2|15737|13918
1623744000000|2021-06-15 08:00:00|15781.2|15780|15780.2|15779|15784.2|15783|15760.2|15759|15621
1623747600000|2021-06-15 09:00:00|15781.2|15780|15762.2|15761|15794.7|15793.5|15762.2|15761|9960
1623751200000|2021-06-15 10:00:00|15762.7|15761.5|15766.7|15765.5|15767.7|15766.5|15737.2|15736|6139
1623754800000|2021-06-15 11:00:00|15766.2|15765|15767.8|15766.6|15773.3|15772.1|15752.2|15751|3209
1623758400000|2021-06-15 12:00:00|15767.3|15766.1|15753.3|15752.1|15769.8|15768.6|15749.3|15748.1|4064
1623762000000|2021-06-15 13:00:00|15754.3|15753.1|15733.8|15732.6|15760.3|15759.1|15723.8|15722.6|6779
1623765600000|2021-06-15 14:00:00|15734.3|15733.1|15732.5|15731.3|15741|15739.8|15713.8|15712.6|5244
1623769200000|2021-06-15 15:00:00|15731.5|15730.3|15725.9|15723.9|15739|15737.8|15717.9|15715.9|6940
1623772800000|2021-06-15 16:00:00|15724.9|15722.9|15736.4|15734.4|15745.9|15743.9|15724.4|15722.4|1884
1623776400000|2021-06-15 17:00:00|15736.9|15734.9|15736.9|15734.9|15738.9|15736.9|15726.9|15724.9|1035
1623780000000|2021-06-15 18:00:00|15736.4|15734.4|15742.4|15740.4|15745.4|15743.4|15735.4|15733.4|658
1623783600000|2021-06-15 19:00:00|15742.9|15740.9|15747.9|15745.9|15748.9|15746.9|15724.9|15722.9|1117
1623787200000|2021-06-15 20:00:00|15754.3|15749.3|15744.6|15739.6|15754.6|15749.6|15741.2|15736.2|1254
1623790800000|2021-06-15 21:00:00|15745.7|15740.7|15743.9|15738.9|15747|15742|15741|15736|0
1623794400000|2021-06-15 22:00:00|15745.4|15740.4|15741.9|15736.9|15750.4|15745.4|15739.8|15734.8|0
1623798000000|2021-06-15 23:00:00|15741|15736|15740.3|15735.3|15745.3|15740.3|15734.1|15729.1|0
1623801600000|2021-06-16 00:00:00|15741.1|15736.1|15748.4|15744.4|15749.4|15745.4|15737.9|15733.9|201
1623805200000|2021-06-16 01:00:00|15748.9|15744.9|15752.4|15748.4|15753.4|15749.4|15742.4|15738.4|212
1623808800000|2021-06-16 02:00:00|15752.9|15748.9|15748.4|15744.4|15757.9|15753.9|15745.9|15741.9|302
1623812400000|2021-06-16 03:00:00|15748.9|15744.9|15744.4|15740.4|15748.9|15744.9|15738.9|15734.9|182
1623816000000|2021-06-16 04:00:00|15744.9|15740.9|15736.9|15732.9|15744.9|15740.9|15733.9|15729.9|61
1623819600000|2021-06-16 05:00:00|15735.9|15731.9|15745.9|15741.9|15746.4|15742.4|15735.9|15731.9|231
1623823200000|2021-06-16 06:00:00|15744.9|15742.9|15750.9|15748.9|15762.4|15760.4|15733.9|15731.9|1778
1623826800000|2021-06-16 07:00:00|15750.5|15749.3|15692.6|15691.4|15762.5|15761.3|15692.1|15690.9|11653
1623830400000|2021-06-16 08:00:00|15692.1|15690.9|15702.6|15701.4|15703.6|15702.4|15680.1|15678.9|6684
1623834000000|2021-06-16 09:00:00|15703.1|15701.9|15688.6|15687.4|15707.6|15706.4|15675.6|15674.4|5127
1623837600000|2021-06-16 10:00:00|15688.1|15686.9|15718.1|15716.9|15756.6|15755.4|15687.6|15686.4|8327
1623841200000|2021-06-16 11:00:00|15718.6|15717.4|15702.4|15701.2|15729.1|15727.9|15694.9|15693.7|3510
1623844800000|2021-06-16 12:00:00|15701.9|15700.7|15699.9|15698.7|15711.9|15710.7|15688.9|15687.7|4163
1623848400000|2021-06-16 13:00:00|15700.4|15699.2|15727.4|15726.2|15731.9|15730.7|15696.4|15695.2|8517
1623852000000|2021-06-16 14:00:00|15727.9|15726.7|15724.9|15723.7|15728.9|15727.7|15709.9|15708.7|6728
1623855600000|2021-06-16 15:00:00|15725.4|15724.2|15715.3|15713.3|15725.4|15724.2|15704.3|15702.3|6529
1623859200000|2021-06-16 16:00:00|15715.8|15713.8|15711.3|15709.3|15718.3|15716.3|15701.8|15699.8|2558
1623862800000|2021-06-16 17:00:00|15710.8|15708.8|15723.3|15721.3|15736.3|15734.3|15700.8|15698.8|2933
1623866400000|2021-06-16 18:00:00|15710.8|15708.8|15702.8|15700.8|15714.8|15712.8|15670.8|15668.8|3653
1623870000000|2021-06-16 19:00:00|15702.3|15700.3|15712.8|15710.8|15743.3|15741.3|15695.3|15693.3|2403
1623873600000|2021-06-16 20:00:00|15718.7|15713.7|15679.5|15674.5|15727.7|15722.7|15675.6|15670.6|10
1623877200000|2021-06-16 21:00:00|15679.6|15674.6|15682.4|15677.4|15682.7|15677.7|15676.6|15671.6|0
1623880800000|2021-06-16 22:00:00|15682.6|15677.6|15681.6|15676.6|15689.1|15684.1|15671.9|15666.9|0
1623884400000|2021-06-16 23:00:00|15679.9|15674.9|15658.6|15653.6|15683.2|15678.2|15657.7|15652.7|0
1623888000000|2021-06-17 00:00:00|15659|15654|15648.3|15644.3|15668.8|15664.8|15620.8|15616.8|562
1623891600000|2021-06-17 01:00:00|15647.8|15643.8|15662.8|15658.8|15667.8|15663.8|15636.3|15632.3|238
1623895200000|2021-06-17 02:00:00|15663.3|15659.3|15655.3|15651.3|15669.3|15665.3|15645.3|15641.3|261
1623898800000|2021-06-17 03:00:00|15655.8|15651.8|15671.3|15667.3|15676.3|15672.3|15651.3|15647.3|218
1623902400000|2021-06-17 04:00:00|15670.8|15666.8|15681.8|15677.8|15682.3|15678.3|15667.3|15663.3|122
1623906000000|2021-06-17 05:00:00|15681.3|15677.3|15668.3|15664.3|15683.8|15679.8|15667.3|15663.3|366
1623909600000|2021-06-17 06:00:00|15667.3|15665.3|15645.3|15643.3|15669.8|15667.8|15633.3|15631.3|2409
1623913200000|2021-06-17 07:00:00|15644.9|15643.7|15683.8|15682.6|15725.4|15724.2|15633.9|15632.7|7574
1623916800000|2021-06-17 08:00:00|15684.3|15683.1|15680.3|15679.1|15701.8|15700.6|15654.3|15653.1|3745
1623920400000|2021-06-17 09:00:00|15680.8|15679.6|15682.3|15681.1|15714.8|15713.6|15679.3|15678.1|3502
1623924000000|2021-06-17 10:00:00|15682.8|15681.6|15686.8|15685.6|15699.8|15698.6|15677.3|15676.1|3162
1623927600000|2021-06-17 11:00:00|15687.3|15686.1|15688.3|15687.1|15744.3|15743.1|15686.8|15685.6|3620
1623931200000|2021-06-17 12:00:00|15687.8|15686.6|15717.3|15716.1|15717.8|15716.6|15687.8|15686.6|3446
1623934800000|2021-06-17 13:00:00|15717.8|15716.6|15728.8|15727.6|15741.3|15740.1|15712.3|15711.1|3753
1623938400000|2021-06-17 14:00:00|15728.3|15727.1|15731|15729.8|15752.5|15751.3|15713.3|15712.1|4132
1623942000000|2021-06-17 15:00:00|15731.5|15730.3|15712.9|15710.9|15737.4|15735.4|15708|15706.8|3220
1623945600000|2021-06-17 16:00:00|15712.4|15710.4|15711.9|15709.9|15720.9|15718.9|15681.9|15679.9|2867
1623949200000|2021-06-17 17:00:00|15711.4|15709.4|15729.9|15727.9|15739.4|15737.4|15710.4|15708.4|1878
1623952800000|2021-06-17 18:00:00|15730.4|15728.4|15724.9|15722.9|15732.9|15730.9|15718.9|15716.9|371
1623956400000|2021-06-17 19:00:00|15725.9|15723.9|15734.4|15732.4|15760.4|15758.4|15721.4|15719.4|1284
1623960000000|2021-06-17 20:00:00|15734.9|15732.9|15748.7|15743.7|15753.5|15748.5|15734.9|15732.9|16
1623963600000|2021-06-17 21:00:00|15745.9|15740.9|15745.7|15740.7|15747.7|15742.7|15743.4|15738.4|0
1623967200000|2021-06-17 22:00:00|15746|15741|15759.5|15754.5|15761|15756|15745.3|15740.3|0
1623970800000|2021-06-17 23:00:00|15759.1|15754.1|15746.7|15741.7|15759.1|15754.1|15744.1|15739.1|0
1623974400000|2021-06-18 00:00:00|15747.5|15742.5|15732.9|15728.9|15747.5|15742.5|15715.4|15711.4|296
1623978000000|2021-06-18 01:00:00|15732.4|15728.4|15740.4|15736.4|15746.4|15742.4|15726.4|15722.4|194
1623981600000|2021-06-18 02:00:00|15740.9|15736.9|15737.4|15733.4|15745.4|15741.4|15735.9|15731.9|142
1623985200000|2021-06-18 03:00:00|15737.9|15733.9|15727.9|15723.9|15741.4|15737.4|15727.4|15723.4|123
1623988800000|2021-06-18 04:00:00|15727.4|15723.4|15722.9|15718.9|15727.4|15723.4|15716.4|15712.4|111
1623992400000|2021-06-18 05:00:00|15723.4|15719.4|15713.9|15709.9|15726.4|15722.4|15713.4|15709.4|310
1623996000000|2021-06-18 06:00:00|15712.9|15710.9|15727.4|15725.4|15737.9|15735.9|15705.4|15703.4|2566
1623999600000|2021-06-18 07:00:00|15726.4|15724.4|15688.1|15686.9|15739|15737.8|15677.6|15676.4|9412
1624003200000|2021-06-18 08:00:00|15688.6|15687.4|15685.6|15684.4|15702.6|15701.4|15672.6|15671.4|5975
1624006800000|2021-06-18 09:00:00|15686.1|15684.9|15677.1|15675.9|15704.6|15703.4|15647.1|15645.9|6200
1624010400000|2021-06-18 10:00:00|15676.6|15675.4|15621.1|15619.9|15676.6|15675.4|15599.6|15598.4|11748
1624014000000|2021-06-18 11:00:00|15621.6|15620.4|15578.3|15577.1|15626.1|15624.9|15563.8|15562.6|8792
1624017600000|2021-06-18 12:00:00|15577.8|15576.6|15516.3|15515.1|15578.3|15577.1|15497.8|15496.6|9268
1624021200000|2021-06-18 13:00:00|15516.8|15515.6|15485.8|15484.6|15519.8|15518.6|15460.8|15459.6|9591
1624024800000|2021-06-18 14:00:00|15485.3|15484.1|15467.8|15466.6|15493.8|15492.6|15425.8|15424.6|9288
1624028400000|2021-06-18 15:00:00|15468.3|15467.1|15471.2|15469.2|15489.8|15488.6|15427.2|15425.2|9462
1624032000000|2021-06-18 16:00:00|15470.2|15468.2|15475.7|15473.7|15483.2|15481.2|15463.2|15461.2|1880
1624035600000|2021-06-18 17:00:00|15475.2|15473.2|15469.7|15467.7|15481.7|15479.7|15461.2|15459.2|1139
1624039200000|2021-06-18 18:00:00|15470.2|15468.2|15456.7|15454.7|15483.7|15481.7|15452.7|15450.7|735
1624042800000|2021-06-18 19:00:00|15456.2|15454.2|15449.7|15447.7|15486.2|15484.2|15439.7|15437.7|1565
1624046400000|2021-06-18 20:00:00|15445.2|15440.2|15409.7|15404.7|15461.5|15456.5|15407.7|15402.7|8
1624226400000|2021-06-20 22:00:00|15428.9|15423.9|15448.8|15443.8|15451.7|15446.7|15415|15410|0
1624230000000|2021-06-20 23:00:00|15449.6|15444.6|15436|15431|15450.5|15445.5|15430.7|15425.7|0
1624233600000|2021-06-21 00:00:00|15435.2|15430.2|15422.7|15418.7|15444.2|15440.2|15407.2|15403.2|545
1624237200000|2021-06-21 01:00:00|15423.2|15419.2|15351.2|15347.2|15427.7|15423.7|15351.2|15347.2|692
1624240800000|2021-06-21 02:00:00|15350.7|15346.7|15315.7|15311.7|15355.2|15351.2|15306.7|15302.7|571
1624244400000|2021-06-21 03:00:00|15316.2|15312.2|15315.2|15311.2|15322.7|15318.7|15280.2|15276.2|450
1624248000000|2021-06-21 04:00:00|15315.7|15311.7|15318.2|15314.2|15327.2|15323.2|15306.7|15302.7|304
1624251600000|2021-06-21 05:00:00|15317.7|15313.7|15304.7|15300.7|15318.7|15314.7|15297.2|15293.2|492
1624255200000|2021-06-21 06:00:00|15303.7|15301.7|15377.2|15375.2|15402.2|15400.2|15292.7|15290.7|6614
1624258800000|2021-06-21 07:00:00|15376.8|15375.6|15466.3|15465.1|15473.8|15472.6|15308.8|15307.6|14991
1624262400000|2021-06-21 08:00:00|15466.8|15465.6|15490.8|15489.6|15498.3|15497.1|15435.8|15434.6|5823
1624266000000|2021-06-21 09:00:00|15491.3|15490.1|15534.8|15533.6|15546.3|15545.1|15478.8|15477.6|4811
1624269600000|2021-06-21 10:00:00|15535.8|15534.6|15552.3|15551.1|15571.3|15570.1|15521.8|15520.6|4070
1624273200000|2021-06-21 11:00:00|15551.8|15550.6|15546.3|15545.1|15574.8|15573.6|15500.3|15499.1|4745
1624276800000|2021-06-21 12:00:00|15546.8|15545.6|15557.8|15556.6|15566.3|15565.1|15538.8|15537.6|2553
1624280400000|2021-06-21 13:00:00|15558.3|15557.1|15552.9|15551.7|15576.4|15575.2|15547.4|15546.2|3840
1624284000000|2021-06-21 14:00:00|15553.4|15552.2|15597.1|15595.9|15606.6|15605.4|15553.4|15552.2|4399
1624287600000|2021-06-21 15:00:00|15597.6|15596.4|15614.5|15612.5|15615.5|15613.5|15574.6|15573.4|4605
1624291200000|2021-06-21 16:00:00|15614|15612|15610.5|15608.5|15622.5|15620.5|15608.5|15606.5|1136
1624294800000|2021-06-21 17:00:00|15611.5|15609.5|15635.5|15633.5|15638|15636|15607.5|15605.5|1064
1624298400000|2021-06-21 18:00:00|15636|15634|15638|15636|15638.5|15636.5|15626.5|15624.5|637
1624302000000|2021-06-21 19:00:00|15638.5|15636.5|15641|15639|15645.5|15643.5|15626.5|15624.5|1321
1624305600000|2021-06-21 20:00:00|15639.8|15634.8|15652.9|15647.9|15658.3|15653.3|15639.8|15634.8|11
1624309200000|2021-06-21 21:00:00|15652.8|15647.8|15656.9|15651.9|15657.8|15652.8|15651.7|15646.7|0
1624312800000|2021-06-21 22:00:00|15659.4|15654.4|15650.4|15645.4|15661.2|15656.2|15649.8|15644.8|0
1624316400000|2021-06-21 23:00:00|15650.5|15645.5|15655.5|15650.5|15665.3|15660.3|15647.2|15642.2|0
1624320000000|2021-06-22 00:00:00|15655.9|15650.9|15620|15616|15660.1|15655.1|15616.5|15612.5|219
1624323600000|2021-06-22 01:00:00|15621.5|15617.5|15617.5|15613.5|15623.5|15619.5|15612.5|15608.5|205
1624327200000|2021-06-22 02:00:00|15617|15613|15632.5|15628.5|15637|15633|15615.5|15611.5|170
1624330800000|2021-06-22 03:00:00|15633|15629|15631.5|15627.5|15639|15635|15628.5|15624.5|106
1624334400000|2021-06-22 04:00:00|15632|15628|15648.5|15644.5|15652.5|15648.5|15631|15627|162
1624338000000|2021-06-22 05:00:00|15648|15644|15647.5|15643.5|15651.5|15647.5|15638.5|15634.5|373
1624341600000|2021-06-22 06:00:00|15646.5|15644.5|15601|15599|15660.5|15658.5|15599.5|15597.5|2729
1624345200000|2021-06-22 07:00:00|15599.5|15597.5|15547.6|15546.4|15605.1|15603.9|15532.1|15530.9|10459
1624348800000|2021-06-22 08:00:00|15547.1|15545.9|15542.6|15541.4|15573.6|15572.4|15514.6|15513.4|4784
1624352400000|2021-06-22 09:00:00|15543.6|15542.4|15564.6|15563.4|15579.6|15578.4|15538.1|15536.9|3708
1624356000000|2021-06-22 10:00:00|15564.1|15562.9|15604.6|15603.4|15610.1|15608.9|15560.6|15559.4|3088
1624359600000|2021-06-22 11:00:00|15604.1|15602.9|15631.5|15630.3|15635|15633.8|15600.6|15599.4|2918
1624363200000|2021-06-22 12:00:00|15631|15629.8|15596.5|15595.3|15638.5|15637.3|15579|15577.8|2992
1624366800000|2021-06-22 13:00:00|15596|15594.8|15589.5|15588.3|15616.5|15615.3|15582|15580.8|3478
1624370400000|2021-06-22 14:00:00|15590|15588.8|15631.8|15630.6|15633.3|15632.1|15583|15581.8|3518
1624374000000|2021-06-22 15:00:00|15632.3|15631.1|15632.2|15630.2|15654.3|15653.1|15624.7|15622.7|6550
1624377600000|2021-06-22 16:00:00|15632.7|15630.7|15621.7|15619.7|15638.7|15636.7|15617.7|15615.7|1081
1624381200000|2021-06-22 17:00:00|15621.2|15619.2|15629.7|15627.7|15631.7|15629.7|15620.7|15618.7|437
1624384800000|2021-06-22 18:00:00|15628.7|15626.7|15636.2|15634.2|15638.7|15636.7|15623.7|15621.7|565
1624388400000|2021-06-22 19:00:00|15635.7|15633.7|15631.7|15629.7|15656.7|15654.7|15627.7|15625.7|1464
1624392000000|2021-06-22 20:00:00|15634.9|15629.9|15636.5|15631.5|15646.6|15641.6|15625.7|15620.7|11
1624395600000|2021-06-22 21:00:00|15638|15633|15641.5|15636.5|15643.4|15638.4|15636.5|15631.5|0
1624399200000|2021-06-22 22:00:00|15637.5|15632.5|15632.3|15627.3|15640.4|15635.4|15630.8|15625.8|0
1624402800000|2021-06-22 23:00:00|15631.5|15626.5|15633.5|15628.5|15637.7|15632.7|15631|15626|0
1624406400000|2021-06-23 00:00:00|15634.3|15629.3|15638.7|15634.7|15654.7|15650.7|15625.7|15621.7|192
1624410000000|2021-06-23 01:00:00|15639.2|15635.2|15639.2|15635.2|15655.2|15651.2|15632.7|15628.7|148
1624413600000|2021-06-23 02:00:00|15639.7|15635.7|15654.7|15650.7|15658.7|15654.7|15638.7|15634.7|130
1624417200000|2021-06-23 03:00:00|15655.2|15651.2|15657.2|15653.2|15669.2|15665.2|15655.2|15651.2|257
1624420800000|2021-06-23 04:00:00|15658.2|15654.2|15656.7|15652.7|15666.2|15662.2|15653.2|15649.2|110
1624424400000|2021-06-23 05:00:00|15657.2|15653.2|15659.7|15655.7|15659.7|15655.7|15642.7|15638.7|340
1624428000000|2021-06-23 06:00:00|15658.7|15656.7|15662.7|15660.7|15668.7|15666.7|15636.2|15634.2|1603
1624431600000|2021-06-23 07:00:00|15662.3|15661.1|15569.8|15568.6|15676.3|15675.1|15563.3|15562.1|10164
1624435200000|2021-06-23 08:00:00|15570.3|15569.1|15569.8|15568.6|15593.8|15592.6|15557.3|15556.1|4471
1624438800000|2021-06-23 09:00:00|15569.3|15568.1|15558.3|15557.1|15575.8|15574.6|15522.8|15521.6|5589
1624442400000|2021-06-23 10:00:00|15557.8|15556.6|15540.8|15539.6|15585.8|15584.6|15530.8|15529.6|3548
1624446000000|2021-06-23 11:00:00|15539.8|15538.6|15553.7|15552.5|15556.7|15555.5|15506.3|15505.1|4310
1624449600000|2021-06-23 12:00:00|15553.2|15552|15590.7|15589.5|15600.7|15599.5|15552.7|15551.5|3986
1624453200000|2021-06-23 13:00:00|15590.2|15589|15563.7|15562.5|15592.7|15591.5|15544.7|15543.5|3671
1624456800000|2021-06-23 14:00:00|15563.2|15562|15517.7|15516.5|15569.7|15568.5|15511.7|15510.5|5083
1624460400000|2021-06-23 15:00:00|15516.7|15515.5|15486.1|15484.1|15519.2|15518|15457.1|15455.1|9779
1624464000000|2021-06-23 16:00:00|15485.1|15483.1|15475.6|15473.6|15494.1|15492.1|15467.1|15465.1|1399
1624467600000|2021-06-23 17:00:00|15476.1|15474.1|15505.1|15503.1|15507.6|15505.6|15476.1|15474.1|1000
1624471200000|2021-06-23 18:00:00|15506.1|15504.1|15504.6|15502.6|15506.1|15504.1|15499.1|15497.1|436
1624474800000|2021-06-23 19:00:00|15505.1|15503.1|15483.1|15481.1|15511.1|15509.1|15472.6|15470.6|1195
1624478400000|2021-06-23 20:00:00|15485.2|15480.2|15490|15485|15495.4|15490.4|15485.1|15480.1|6
1624482000000|2021-06-23 21:00:00|15490.1|15485.1|15491.1|15486.1|15491.2|15486.2|15487.9|15482.9|0
1624485600000|2021-06-23 22:00:00|15489.5|15484.5|15501.2|15496.2|15502|15497|15484.1|15479.1|0
1624489200000|2021-06-23 23:00:00|15500.4|15495.4|15508.7|15503.7|15511.2|15506.2|15500.4|15495.4|0
1624492800000|2021-06-24 00:00:00|15508.2|15503.2|15507.1|15503.1|15513.1|15509.1|15497.1|15493.1|229
1624496400000|2021-06-24 01:00:00|15506.6|15502.6|15525.1|15521.1|15533.6|15529.6|15505.1|15501.1|183
1624500000000|2021-06-24 02:00:00|15524.6|15520.6|15525.6|15521.6|15533.6|15529.6|15518.1|15514.1|90
1624503600000|2021-06-24 03:00:00|15526.1|15522.1|15524.6|15520.6|15527.1|15523.1|15515.1|15511.1|155
1624507200000|2021-06-24 04:00:00|15525.6|15521.6|15521.6|15517.6|15528.1|15524.1|15518.1|15514.1|79
1624510800000|2021-06-24 05:00:00|15522.1|15518.1|15506.6|15502.6|15523.1|15519.1|15504.6|15500.6|218
1624514400000|2021-06-24 06:00:00|15505.6|15503.6|15538.1|15536.1|15554.1|15552.1|15504.1|15502.1|2375
1624518000000|2021-06-24 07:00:00|15537.7|15536.5|15510.7|15509.5|15570.7|15569.5|15481.2|15480|9773
1624521600000|2021-06-24 08:00:00|15509.7|15508.5|15572.6|15571.4|15573.6|15572.4|15503.7|15502.5|5425
1624525200000|2021-06-24 09:00:00|15573.1|15571.9|15568.1|15566.9|15596.1|15594.9|15555.6|15554.4|5146
1624528800000|2021-06-24 10:00:00|15567.6|15566.4|15560.1|15558.9|15588.1|15586.9|15551.6|15550.4|3306
1624532400000|2021-06-24 11:00:00|15559.6|15558.4|15564.5|15563.3|15577.1|15575.9|15546.1|15544.9|2393
1624536000000|2021-06-24 12:00:00|15564|15562.8|15572|15570.8|15581|15579.8|15556|15554.8|2172
1624539600000|2021-06-24 13:00:00|15571.5|15570.3|15580.5|15579.3|15609|15607.8|15561|15559.8|3977
1624543200000|2021-06-24 14:00:00|15580|15578.8|15587.2|15586|15604|15602.8|15580|15578.8|4213
1624546800000|2021-06-24 15:00:00|15587.7|15586.5|15583.1|15581.1|15606.1|15604.1|15571.7|15570.5|4902
1624550400000|2021-06-24 16:00:00|15582.6|15580.6|15598.1|15596.1|15600.1|15598.1|15582.1|15580.1|1232
1624554000000|2021-06-24 17:00:00|15598.6|15596.6|15593.6|15591.6|15604.6|15602.6|15587.1|15585.1|752
1624557600000|2021-06-24 18:00:00|15593.1|15591.1|15597.6|15595.6|15602.1|15600.1|15593.1|15591.1|539
1624561200000|2021-06-24 19:00:00|15597.1|15595.1|15595.1|15593.1|15598.1|15596.1|15584.1|15582.1|902
1624564800000|2021-06-24 20:00:00|15596.3|15591.3|15617.2|15612.2|15620|15615|15595.1|15590.1|4
1624568400000|2021-06-24 21:00:00|15617.1|15612.1|15614.7|15609.7|15617.8|15612.8|15613.4|15608.4|0
1624572000000|2021-06-24 22:00:00|15614.4|15609.4|15613.7|15608.7|15615.3|15610.3|15607.7|15602.7|0
1624575600000|2021-06-24 23:00:00|15614.1|15609.1|15607|15602|15614.1|15609.1|15605.3|15600.3|0
1624579200000|2021-06-25 00:00:00|15607.8|15602.8|15607.6|15603.6|15612.6|15608.6|15593.1|15589.1|294
1624582800000|2021-06-25 01:00:00|15607.1|15603.1|15609.6|15605.6|15614.6|15610.6|15596.1|15592.1|160
1624586400000|2021-06-25 02:00:00|15610.6|15606.6|15617.6|15613.6|15619.1|15615.1|15608.6|15604.6|109
1624590000000|2021-06-25 03:00:00|15618.1|15614.1|15624.1|15620.1|15629.1|15625.1|15616.1|15612.1|174
1624593600000|2021-06-25 04:00:00|15624.6|15620.6|15622.6|15618.6|15624.6|15620.6|15610.1|15606.1|233
1624597200000|2021-06-25 05:00:00|15623.1|15619.1|15631.6|15627.6|15635.1|15631.1|15620.6|15616.6|440
1624600800000|2021-06-25 06:00:00|15630.6|15628.6|15599.1|15597.1|15637.6|15635.6|15589.1|15587.1|1906
1624604400000|2021-06-25 07:00:00|15598.7|15597.5|15567.5|15566.3|15603.2|15602|15550.2|15549|6051
1624608000000|2021-06-25 08:00:00|15567|15565.8|15556.5|15555.3|15570.5|15569.3|15544.5|15543.3|4839
1624611600000|2021-06-25 09:00:00|15556|15554.8|15574|15572.8|15581.5|15580.3|15532.5|15531.3|4112
1624615200000|2021-06-25 10:00:00|15573.5|15572.3|15564.5|15563.3|15577.5|15576.3|15554.5|15553.3|2293
1624618800000|2021-06-25 11:00:00|15566.5|15565.3|15569|15567.8|15578.5|15577.3|15560.5|15559.3|1940
1624622400000|2021-06-25 12:00:00|15568.5|15567.3|15574|15572.8|15584|15582.8|15565.5|15564.3|2451
1624626000000|2021-06-25 13:00:00|15574.5|15573.3|15560|15558.8|15575.5|15574.3|15551.5|15550.3|2646
1624629600000|2021-06-25 14:00:00|15560.5|15559.3|15591.6|15590.4|15593.1|15591.9|15558.5|15557.3|3742
1624633200000|2021-06-25 15:00:00|15592.1|15590.9|15608|15606|15615.1|15613.9|15587.6|15586.4|4914
1624636800000|2021-06-25 16:00:00|15607.5|15605.5|15609|15607|15613.5|15611.5|15601|15599|701
1624640400000|2021-06-25 17:00:00|15609.5|15607.5|15604|15602|15609.5|15607.5|15599|15597|609
1624644000000|2021-06-25 18:00:00|15604.5|15602.5|15606|15604|15607|15605|15602|15600|334
1624647600000|2021-06-25 19:00:00|15606.5|15604.5|15611|15609|15622|15620|15603.5|15601.5|1595
1624651200000|2021-06-25 20:00:00|15612.2|15607.2|15612.1|15607.1|15622.7|15617.7|15603.7|15598.7|11
1624831200000|2021-06-27 22:00:00|15615.6|15610.6|15618.3|15613.3|15621.4|15616.4|15611.7|15606.7|0
1624834800000|2021-06-27 23:00:00|15619.1|15614.1|15616.8|15611.8|15619.7|15614.7|15610.1|15605.1|0
1624838400000|2021-06-28 00:00:00|15617.2|15612.2|15608.5|15604.5|15624.6|15619.6|15599.5|15595.5|221
1624842000000|2021-06-28 01:00:00|15608|15604|15615.5|15611.5|15616|15612|15602.5|15598.5|130
1624845600000|2021-06-28 02:00:00|15616|15612|15618|15614|15621.5|15617.5|15607|15603|177
1624849200000|2021-06-28 03:00:00|15618.5|15614.5|15617.5|15613.5|15623|15619|15613.5|15609.5|122
1624852800000|2021-06-28 04:00:00|15618|15614|15618.5|15614.5|15620|15616|15613.5|15609.5|69
1624856400000|2021-06-28 05:00:00|15619|15615|15628.5|15624.5|15628.5|15624.5|15615|15611|240
1624860000000|2021-06-28 06:00:00|15627.5|15625.5|15589.5|15587.5|15630|15628|15588|15586|1377
1624863600000|2021-06-28 07:00:00|15589.1|15587.9|15605.1|15603.9|15671.6|15670.4|15570.6|15569.4|11824
1624867200000|2021-06-28 08:00:00|15604.6|15603.4|15587.9|15586.7|15616.6|15615.4|15570.9|15569.7|5642
1624870800000|2021-06-28 09:00:00|15587.4|15586.2|15591.9|15590.7|15596.9|15595.7|15574.9|15573.7|3034
1624874400000|2021-06-28 10:00:00|15590.9|15589.7|15584.9|15583.7|15593.4|15592.2|15540.9|15539.7|5194
1624878000000|2021-06-28 11:00:00|15584.4|15583.2|15629.8|15628.6|15637.3|15636.1|15573.9|15572.7|4236
1624881600000|2021-06-28 12:00:00|15630.3|15629.1|15636.8|15635.6|15642.3|15641.1|15616.8|15615.6|2879
1624885200000|2021-06-28 13:00:00|15637.3|15636.1|15612.8|15611.6|15646.8|15645.6|15607.8|15606.6|3682
1624888800000|2021-06-28 14:00:00|15612.3|15611.1|15571.5|15570.3|15617.3|15616.1|15560.5|15559.3|4315
1624892400000|2021-06-28 15:00:00|15571|15569.8|15570.4|15568.4|15581.5|15580.3|15543.9|15541.9|5612
1624896000000|2021-06-28 16:00:00|15569.9|15567.9|15562.9|15560.9|15574.9|15572.9|15560.9|15558.9|1148
1624899600000|2021-06-28 17:00:00|15562.4|15560.4|15574.4|15572.4|15576.9|15574.9|15553.9|15551.9|761
1624903200000|2021-06-28 18:00:00|15573.9|15571.9|15582.9|15580.9|15584.4|15582.4|15572.9|15570.9|430
1624906800000|2021-06-28 19:00:00|15582.4|15580.4|15578.9|15576.9|15584.4|15582.4|15569.9|15567.9|959
1624910400000|2021-06-28 20:00:00|15581.2|15576.2|15582.2|15577.2|15585.1|15580.1|15575.3|15570.3|6
1624914000000|2021-06-28 21:00:00|15582.1|15577.1|15580.9|15575.9|15583.4|15578.4|15580.6|15575.6|0
1624917600000|2021-06-28 22:00:00|15578.5|15573.5|15569.3|15564.3|15578.5|15573.5|15568|15563|0
1624921200000|2021-06-28 23:00:00|15570.1|15565.1|15567.5|15562.5|15571.4|15566.4|15564.8|15559.8|0
1624924800000|2021-06-29 00:00:00|15566.7|15561.7|15557.4|15553.4|15568.4|15564.4|15549.4|15545.4|213
1624928400000|2021-06-29 01:00:00|15556.9|15552.9|15543.4|15539.4|15557.9|15553.9|15536.9|15532.9|225
1624932000000|2021-06-29 02:00:00|15542.9|15538.9|15545.4|15541.4|15547.9|15543.9|15539.4|15535.4|102
1624935600000|2021-06-29 03:00:00|15545.9|15541.9|15541.4|15537.4|15545.9|15541.9|15536.4|15532.4|196
1624939200000|2021-06-29 04:00:00|15542.4|15538.4|15552.4|15548.4|15558.4|15554.4|15539.4|15535.4|176
1624942800000|2021-06-29 05:00:00|15553.9|15549.9|15569.9|15565.9|15571.4|15567.4|15551.4|15547.4|308
1624946400000|2021-06-29 06:00:00|15568.9|15566.9|15552.9|15550.9|15579.9|15577.9|15551.4|15549.4|1275
1624950000000|2021-06-29 07:00:00|15552.5|15551.3|15653.2|15652|15666.5|15665.3|15550.5|15549.3|13652
1624953600000|2021-06-29 08:00:00|15654.2|15653|15640.2|15639|15675.7|15674.5|15632.2|15631|5841
1624957200000|2021-06-29 09:00:00|15639.7|15638.5|15694.2|15693|15696.2|15695|15638.2|15637|5841
1624960800000|2021-06-29 10:00:00|15693.2|15692|15698.2|15697|15704.2|15703|15676.2|15675|3540
1624964400000|2021-06-29 11:00:00|15703.2|15702|15692|15690.8|15703.2|15702|15671|15669.8|2635
1624968000000|2021-06-29 12:00:00|15691.5|15690.3|15741|15739.8|15745|15743.8|15687|15685.8|5447
1624971600000|2021-06-29 13:00:00|15741.5|15740.3|15744|15742.8|15755|15753.8|15726|15724.8|5131
1624975200000|2021-06-29 14:00:00|15745|15743.8|15705.8|15704.6|15755|15753.8|15705.8|15704.6|4945
1624978800000|2021-06-29 15:00:00|15706.8|15705.6|15691.2|15689.2|15706.8|15705.6|15684.7|15682.7|6143
1624982400000|2021-06-29 16:00:00|15690.7|15688.7|15693.2|15691.2|15693.2|15691.2|15680.2|15678.2|1534
1624986000000|2021-06-29 17:00:00|15693.7|15691.7|15687.7|15685.7|15698.2|15696.2|15683.2|15681.2|521
1624989600000|2021-06-29 18:00:00|15687.2|15685.2|15680.2|15678.2|15691.2|15689.2|15670.2|15668.2|820
1624993200000|2021-06-29 19:00:00|15680.7|15678.7|15693.7|15691.7|15697.2|15695.2|15675.2|15673.2|1130
1624996800000|2021-06-29 20:00:00|15695.2|15690.2|15705.6|15700.6|15714.1|15709.1|15695.2|15690.2|3
1625000400000|2021-06-29 21:00:00|15706.2|15701.2|15703.9|15698.9|15706.2|15701.2|15703.4|15698.4|0
1625004000000|2021-06-29 22:00:00|15705.5|15700.5|15707.6|15702.6|15709.3|15704.3|15701.1|15696.1|0
1625007600000|2021-06-29 23:00:00|15708|15703|15723.3|15718.3|15731.4|15726.4|15707.6|15702.6|0
1625011200000|2021-06-30 00:00:00|15723.7|15718.7|15690.7|15686.7|15728.8|15723.8|15690.2|15686.2|272
1625014800000|2021-06-30 01:00:00|15690.2|15686.2|15687.7|15683.7|15704.7|15700.7|15686.7|15682.7|150
1625018400000|2021-06-30 02:00:00|15687.2|15683.2|15692.7|15688.7|15695.2|15691.2|15686.7|15682.7|102
1625022000000|2021-06-30 03:00:00|15692.2|15688.2|15707.7|15703.7|15707.7|15703.7|15688.7|15684.7|149
1625025600000|2021-06-30 04:00:00|15707.2|15703.2|15707.2|15703.2|15709.2|15705.2|15698.7|15694.7|91
1625029200000|2021-06-30 05:00:00|15707.7|15703.7|15686.2|15682.2|15712.2|15708.2|15686.2|15682.2|278
1625032800000|2021-06-30 06:00:00|15685.2|15683.2|15663.7|15661.7|15686.2|15684.2|15656.2|15654.2|2075
1625036400000|2021-06-30 07:00:00|15663.3|15662.1|15655.3|15654.1|15711.8|15710.6|15644.3|15643.1|8398
1625040000000|2021-06-30 08:00:00|15656.8|15655.6|15510.8|15509.6|15661.3|15660.1|15499.3|15498.1|13908
1625043600000|2021-06-30 09:00:00|15510.3|15509.1|15496.8|15495.6|15512.3|15511.1|15459.3|15458.1|12208
1625047200000|2021-06-30 10:00:00|15497.3|15496.1|15527.3|15526.1|15556.8|15555.6|15496.8|15495.6|6695
1625050800000|2021-06-30 11:00:00|15526.3|15525.1|15583.7|15582.5|15589.2|15588|15523.3|15522.1|4732
1625054400000|2021-06-30 12:00:00|15583.2|15582|15546.7|15545.5|15590.2|15589|15545.2|15544|3478
1625058000000|2021-06-30 13:00:00|15546.2|15545|15584.2|15583|15597.2|15596|15526.7|15525.5|6315
1625061600000|2021-06-30 14:00:00|15584.7|15583.5|15548.6|15547.4|15592.2|15591|15546.1|15544.9|6084
1625065200000|2021-06-30 15:00:00|15548.1|15546.9|15544|15542|15555|15553|15516.6|15515.4|11298
1625068800000|2021-06-30 16:00:00|15543.5|15541.5|15541|15539|15546|15544|15528|15526|1547
1625072400000|2021-06-30 17:00:00|15540.5|15538.5|15543|15541|15554|15552|15539|15537|932
1625076000000|2021-06-30 18:00:00|15543.5|15541.5|15546.5|15544.5|15556.5|15554.5|15535.5|15533.5|678
1625079600000|2021-06-30 19:00:00|15547|15545|15569|15567|15578|15576|15543|15541|1398
1625083200000|2021-06-30 20:00:00|15573.1|15568.1|15587.7|15582.7|15593.7|15588.7|15567.4|15562.4|11
1625086800000|2021-06-30 21:00:00|15587.1|15582.1|15586.1|15581.1|15591.2|15586.2|15584.3|15579.3|0
1625090400000|2021-06-30 22:00:00|15590|15585|15591.9|15586.9|15594.7|15589.7|15587|15582|0
1625094000000|2021-06-30 23:00:00|15591.1|15586.1|15585.9|15580.9|15591.5|15586.5|15582.2|15577.2|0
1625097600000|2021-07-01 00:00:00|15586.8|15581.8|15597|15593|15610.5|15606.5|15577.8|15572.8|327
1625101200000|2021-07-01 01:00:00|15598|15594|15588.5|15584.5|15603|15599|15579|15575|341
1625104800000|2021-07-01 02:00:00|15589|15585|15593|15589|15596.5|15592.5|15586|15582|141
1625108400000|2021-07-01 03:00:00|15593.5|15589.5|15598|15594|15600.5|15596.5|15586.5|15582.5|102
1625112000000|2021-07-01 04:00:00|15597.5|15593.5|15597.5|15593.5|15605.5|15601.5|15594.5|15590.5|171
1625115600000|2021-07-01 05:00:00|15598|15594|15598.5|15594.5|15604|15600|15597|15593|200
1625119200000|2021-07-01 06:00:00|15597.5|15595.5|15613.5|15611.5|15619.5|15617.5|15586|15584|2212
1625122800000|2021-07-01 07:00:00|15614|15612|15686|15684.8|15709|15707.8|15607.1|15605.9|15680
1625126400000|2021-07-01 08:00:00|15686.5|15685.3|15671|15669.8|15710.5|15709.3|15671|15669.8|6671
1625130000000|2021-07-01 09:00:00|15671.5|15670.3|15627|15625.8|15681.5|15680.3|15606.5|15605.3|7104
1625133600000|2021-07-01 10:00:00|15625|15623.8|15521.5|15520.3|15630|15628.8|15507|15505.8|9656
1625137200000|2021-07-01 11:00:00|15521|15519.8|15593.9|15592.7|15595.9|15594.7|15490|15488.8|10168
1625140800000|2021-07-01 12:00:00|15593.4|15592.2|15553.4|15552.2|15604.9|15603.7|15537.4|15536.2|5262
1625144400000|2021-07-01 13:00:00|15553.9|15552.7|15574.9|15573.7|15595.4|15594.2|15549.9|15548.7|4574
1625148000000|2021-07-01 14:00:00|15575.4|15574.2|15605.4|15604.2|15629.9|15628.7|15568.4|15567.2|7300
1625151600000|2021-07-01 15:00:00|15605.9|15604.7|15587.8|15585.8|15610.4|15609.2|15562.4|15561.2|6535
1625155200000|2021-07-01 16:00:00|15588.3|15586.3|15594.8|15592.8|15599.8|15597.8|15580.8|15578.8|1060
1625158800000|2021-07-01 17:00:00|15595.3|15593.3|15596.4|15594.4|15611.8|15609.8|15586.3|15584.3|756
1625162400000|2021-07-01 18:00:00|15595.4|15593.4|15628.9|15626.9|15629.4|15627.4|15593.4|15591.4|829
1625166000000|2021-07-01 19:00:00|15628.4|15626.4|15634.9|15632.9|15639.9|15637.9|15616.4|15614.4|1709
1625169600000|2021-07-01 20:00:00|15639.3|15634.3|15629|15624|15639.3|15634.3|15624.2|15619.2|31
1625173200000|2021-07-01 21:00:00|15629.1|15624.1|15630.6|15625.6|15632.5|15627.5|15628.7|15623.7|0
1625176800000|2021-07-01 22:00:00|15627.8|15622.8|15631|15626|15632.7|15627.7|15624.7|15619.7|0
1625180400000|2021-07-01 23:00:00|15631.4|15626.4|15635.6|15630.6|15642.9|15637.9|15631|15626|0
1625184000000|2021-07-02 00:00:00|15636.5|15631.5|15652.9|15648.9|15653.9|15649.9|15630.9|15626.4|293
1625187600000|2021-07-02 01:00:00|15653.4|15649.4|15638.4|15634.4|15654.4|15650.4|15633.4|15629.4|220
1625191200000|2021-07-02 02:00:00|15638.9|15634.9|15639.9|15635.9|15648.9|15644.9|15636.4|15632.4|107
1625194800000|2021-07-02 03:00:00|15640.4|15636.4|15631.9|15627.9|15646.4|15642.4|15628.9|15624.9|222
1625198400000|2021-07-02 04:00:00|15632.4|15628.4|15631.4|15627.4|15637.4|15633.4|15630.4|15626.4|134
1625202000000|2021-07-02 05:00:00|15633.4|15629.4|15625.4|15621.4|15633.9|15629.9|15622.9|15618.9|356
1625205600000|2021-07-02 06:00:00|15624.4|15622.4|15627.9|15625.9|15631.9|15629.9|15602.4|15600.4|1842
1625209200000|2021-07-02 07:00:00|15627.5|15626.3|15684.7|15683.5|15700|15698.8|15614.5|15613.3|12582
1625212800000|2021-07-02 08:00:00|15685.7|15684.5|15627.7|15626.5|15694.7|15693.5|15623.2|15622|5537
1625216400000|2021-07-02 09:00:00|15626.7|15625.5|15660.2|15659|15679.2|15678|15620.7|15619.5|4688
1625220000000|2021-07-02 10:00:00|15660.7|15659.5|15667.2|15666|15690.7|15689.5|15653.7|15652.5|3282
1625223600000|2021-07-02 11:00:00|15667.7|15666.5|15665.2|15664|15673.2|15672|15654.7|15653.5|2022
1625227200000|2021-07-02 12:00:00|15664.7|15663.5|15673.2|15672|15709.7|15708.5|15655.2|15654|5009
1625230800000|2021-07-02 13:00:00|15673.7|15672.5|15630.7|15629.5|15677.7|15676.5|15627.7|15626.5|5944
1625234400000|2021-07-02 14:00:00|15630.2|15629|15641.2|15640|15646.7|15645.5|15613.7|15612.5|4092
1625238000000|2021-07-02 15:00:00|15641.7|15640.5|15659.6|15657.6|15663.1|15661.1|15619.7|15618.5|4746
1625241600000|2021-07-02 16:00:00|15659.1|15657.1|15668|15666|15669.5|15667.5|15654.1|15652.1|985
1625245200000|2021-07-02 17:00:00|15667.5|15665.5|15658.5|15656.5|15673.5|15671.5|15655.5|15653.5|678
1625248800000|2021-07-02 18:00:00|15657.5|15655.5|15658.5|15656.5|15667.5|15665.5|15657|15655|467
1625252400000|2021-07-02 19:00:00|15659|15657|15667.5|15665.5|15673.5|15671.5|15657.5|15655.5|1292
1625256000000|2021-07-02 20:00:00|15667.4|15662.4|15659|15654|15667.4|15662.4|15653.7|15648.7|9
1625436000000|2021-07-04 22:00:00|15666.5|15661.5|15662.3|15657.3|15669.9|15664.9|15661|15656|0
1625439600000|2021-07-04 23:00:00|15661.5|15656.5|15657.2|15652.2|15665.3|15660.3|15655.2|15650.2|0
1625443200000|2021-07-05 00:00:00|15656.8|15651.8|15649.5|15645.5|15659|15655|15632|15628|257
1625446800000|2021-07-05 01:00:00|15649|15645|15649|15645|15659|15655|15644.5|15640.5|166
1625450400000|2021-07-05 02:00:00|15648.5|15644.5|15648|15644|15652|15648|15643|15639|100
1625454000000|2021-07-05 03:00:00|15648.5|15644.5|15646|15642|15653|15649|15642.5|15638.5|119
1625457600000|2021-07-05 04:00:00|15646.5|15642.5|15651|15647|15654|15650|15645|15641|64
1625461200000|2021-07-05 05:00:00|15650.5|15646.5|15639|15635|15651.5|15647.5|15639|15635|212
1625464800000|2021-07-05 06:00:00|15638|15636|15634.5|15632.5|15638.5|15636.5|15614.5|15612.5|2099
1625468400000|2021-07-05 07:00:00|15634.1|15632.9|15550.8|15549.6|15650.1|15648.9|15546.8|15545.6|10637
1625472000000|2021-07-05 08:00:00|15550.3|15549.1|15596.8|15595.6|15624.3|15623.1|15533.8|15532.6|6526
1625475600000|2021-07-05 09:00:00|15597.3|15596.1|15612.8|15611.6|15623.8|15622.6|15579.8|15578.6|3404
1625479200000|2021-07-05 10:00:00|15614.3|15613.1|15633.8|15632.6|15639.8|15638.6|15605.8|15604.6|2633
1625482800000|2021-07-05 11:00:00|15632.8|15631.6|15644|15642.8|15660.8|15659.6|15631.8|15630.6|3195
1625486400000|2021-07-05 12:00:00|15644.5|15643.3|15662.5|15661.3|15675.5|15674.3|15642.5|15641.3|2863
1625490000000|2021-07-05 13:00:00|15663|15661.8|15664|15662.8|15672|15670.8|15641|15639.8|3715
1625493600000|2021-07-05 14:00:00|15665|15663.8|15669.7|15668.5|15673.7|15672.5|15658|15656.8|2408
1625497200000|2021-07-05 15:00:00|15669.2|15668|15660.6|15658.6|15674.2|15673|15655.6|15653.6|3232
1625500800000|2021-07-05 16:00:00|15660.1|15658.1|15657.1|15655.1|15667.6|15665.6|15655.6|15653.6|631
1625504400000|2021-07-05 17:00:00|15657.6|15655.6|15663.1|15661.1|15663.6|15661.6|15656.6|15654.6|278
1625508000000|2021-07-05 18:00:00|15663.6|15661.6|15658.1|15656.1|15666.6|15664.6|15656.1|15654.1|470
1625511600000|2021-07-05 19:00:00|15657.6|15655.6|15667.1|15665.1|15667.6|15665.6|15656.6|15654.6|779
1625515200000|2021-07-05 20:00:00|15668.2|15663.2|15668.6|15663.6|15669.1|15664.1|15668|15663|2
1625518800000|2021-07-05 21:00:00|15668.7|15663.7|15667.8|15662.8|15668.7|15663.7|15667.8|15662.8|0
1625522400000|2021-07-05 22:00:00|15668.1|15663.1|15678.7|15673.7|15686.9|15681.9|15665.7|15660.7|0
1625526000000|2021-07-05 23:00:00|15678.6|15673.6|15683.5|15678.5|15686.7|15681.7|15678.6|15673.6|0
1625529600000|2021-07-06 00:00:00|15684.4|15679.4|15695.1|15691.1|15699.1|15695.1|15654.1|15650.1|221
1625533200000|2021-07-06 01:00:00|15694.6|15690.6|15677.6|15673.6|15698.1|15694.1|15670.1|15666.1|225
1625536800000|2021-07-06 02:00:00|15678.1|15674.1|15674.1|15670.1|15692.1|15688.1|15674.1|15670.1|149
1625540400000|2021-07-06 03:00:00|15673.6|15669.6|15665.6|15661.6|15677.1|15673.1|15662.6|15658.6|175
1625544000000|2021-07-06 04:00:00|15666.1|15662.1|15671.1|15667.1|15679.1|15675.1|15663.6|15659.6|108
1625547600000|2021-07-06 05:00:00|15672.6|15668.6|15654.1|15650.1|15676.6|15672.6|15652.6|15648.6|194
1625551200000|2021-07-06 06:00:00|15653.1|15651.1|15652.6|15650.6|15660.6|15658.6|15627.1|15625.1|2364
1625554800000|2021-07-06 07:00:00|15652.2|15651|15575.1|15573.9|15653.7|15652.5|15545.6|15544.4|18310
1625558400000|2021-07-06 08:00:00|15574.6|15573.4|15601.1|15599.9|15604.1|15602.9|15555.1|15553.9|5244
1625562000000|2021-07-06 09:00:00|15600.6|15599.4|15610.1|15608.9|15615.6|15614.4|15571.6|15570.4|4060
1625565600000|2021-07-06 10:00:00|15609.6|15608.4|15611.6|15610.4|15619.1|15617.9|15592.6|15591.4|2468
1625569200000|2021-07-06 11:00:00|15612.1|15610.9|15607.7|15606.5|15620.6|15619.4|15598.6|15597.4|2201
1625572800000|2021-07-06 12:00:00|15608.2|15607|15646.2|15645|15647.2|15646|15608.2|15607|3037
1625576400000|2021-07-06 13:00:00|15645.7|15644.5|15615.7|15614.5|15650.7|15649.5|15606.2|15605|4578
1625580000000|2021-07-06 14:00:00|15615.2|15614|15480.5|15479.3|15617.7|15616.5|15479|15477.8|13348
1625583600000|2021-07-06 15:00:00|15480|15478.8|15520.4|15518.4|15524.4|15522.4|15464.5|15463.3|11094
1625587200000|2021-07-06 16:00:00|15519.9|15517.9|15509.4|15507.4|15520.4|15518.4|15482.4|15480.4|2069
1625590800000|2021-07-06 17:00:00|15509.9|15507.9|15524.9|15522.9|15528.9|15526.9|15509.4|15507.4|1212
1625594400000|2021-07-06 18:00:00|15525.4|15523.4|15519.4|15517.4|15534.9|15532.9|15514.4|15512.4|784
1625598000000|2021-07-06 19:00:00|15518.9|15516.9|15520.9|15518.9|15536.4|15534.4|15515.9|15513.9|1350
1625601600000|2021-07-06 20:00:00|15525.4|15520.4|15509.6|15504.6|15527.9|15522.9|15505.5|15500.5|8
1625605200000|2021-07-06 21:00:00|15509.7|15504.7|15503.5|15498.5|15512.4|15507.4|15499|15494|0
1625608800000|2021-07-06 22:00:00|15505.7|15500.7|15511.5|15506.5|15514.7|15509.7|15503|15498|0
1625612400000|2021-07-06 23:00:00|15510.6|15505.6|15505.2|15500.2|15514.4|15509.4|15500.5|15495.5|0
1625616000000|2021-07-07 00:00:00|15504.4|15499.4|15508.9|15504.9|15511.4|15507.4|15480.9|15476.9|331
1625619600000|2021-07-07 01:00:00|15508.4|15504.4|15520.9|15516.9|15531.4|15527.4|15504.4|15500.4|197
1625623200000|2021-07-07 02:00:00|15520.4|15516.4|15523.9|15519.9|15528.4|15524.4|15509.4|15505.4|183
1625626800000|2021-07-07 03:00:00|15524.4|15520.4|15525.9|15521.9|15535.4|15531.4|15521.4|15517.4|160
1625630400000|2021-07-07 04:00:00|15526.4|15522.4|15511.9|15507.9|15532.4|15528.4|15508.4|15504.4|160
1625634000000|2021-07-07 05:00:00|15511.4|15507.4|15536.9|15532.9|15537.4|15533.4|15500.4|15496.4|602
1625637600000|2021-07-07 06:00:00|15535.9|15533.9|15575.4|15573.4|15581.4|15579.4|15528.4|15526.4|3623
1625641200000|2021-07-07 07:00:00|15575|15573.8|15626.5|15625.3|15666|15664.8|15570|15568.8|16510
1625644800000|2021-07-07 08:00:00|15626|15624.8|15631.2|15630|15657.2|15656|15615.2|15614|6230
1625648400000|2021-07-07 09:00:00|15631.7|15630.5|15635.2|15634|15666.2|15665|15621.7|15620.5|5453
1625652000000|2021-07-07 10:00:00|15635.7|15634.5|15650.7|15649.5|15660.2|15659|15613.7|15612.5|4413
1625655600000|2021-07-07 11:00:00|15649.7|15648.5|15653.2|15652|15660.2|15659|15638.7|15637.5|2241
1625659200000|2021-07-07 12:00:00|15654.7|15653.5|15657.2|15656|15672.2|15671|15647.7|15646.5|3842
1625662800000|2021-07-07 13:00:00|15656.7|15655.5|15683.2|15682|15703.2|15702|15651.2|15650|7081
1625666400000|2021-07-07 14:00:00|15683.7|15682.5|15647.2|15646|15689.2|15688|15624.2|15623|7053
1625670000000|2021-07-07 15:00:00|15646.7|15645.5|15699.1|15697.1|15711.6|15709.6|15638.2|15637|7832
1625673600000|2021-07-07 16:00:00|15698.6|15696.6|15695.6|15693.6|15707.6|15705.6|15687.6|15685.6|2162
1625677200000|2021-07-07 17:00:00|15696.1|15694.1|15683.1|15681.1|15697.1|15695.1|15678.6|15676.6|919
1625680800000|2021-07-07 18:00:00|15683.6|15681.6|15701.6|15699.6|15704.6|15702.6|15680.6|15678.6|930
1625684400000|2021-07-07 19:00:00|15701.1|15699.1|15716.1|15714.1|15716.6|15714.6|15699.6|15697.6|1846
1625688000000|2021-07-07 20:00:00|15715.2|15710.2|15722.4|15717.4|15724.6|15719.6|15709|15704|3
1625691600000|2021-07-07 21:00:00|15722.2|15717.2|15720.9|15715.9|15722.2|15717.2|15717.2|15712.2|0
1625695200000|2021-07-07 22:00:00|15721.2|15716.2|15719.6|15714.6|15722|15717|15716.6|15711.6|0
1625698800000|2021-07-07 23:00:00|15719.7|15714.7|15714.5|15709.5|15720.4|15715.4|15713.5|15708.5|0
1625702400000|2021-07-08 00:00:00|15714.9|15709.9|15695.1|15691.1|15719.7|15714.7|15687.1|15683.1|236
1625706000000|2021-07-08 01:00:00|15695.6|15691.6|15675.1|15671.1|15701.1|15697.1|15675.1|15671.1|234
1625709600000|2021-07-08 02:00:00|15674.6|15670.6|15664.6|15660.6|15685.6|15681.6|15654.1|15650.1|226
1625713200000|2021-07-08 03:00:00|15664.1|15660.1|15666.1|15662.1|15672.1|15668.1|15658.6|15654.6|107
1625716800000|2021-07-08 04:00:00|15665.6|15661.6|15681.1|15677.1|15681.1|15677.1|15664.1|15660.1|244
1625720400000|2021-07-08 05:00:00|15680.6|15676.6|15663.1|15659.1|15682.6|15678.6|15661.1|15657.1|366
1625724000000|2021-07-08 06:00:00|15662.1|15660.1|15611.1|15609.1|15679.6|15677.6|15603.1|15601.1|4591
1625727600000|2021-07-08 07:00:00|15609.1|15607.1|15524.4|15523.2|15612.7|15611.5|15473.9|15472.7|23865
1625731200000|2021-07-08 08:00:00|15524.9|15523.7|15506.9|15505.7|15530.4|15529.2|15468.9|15467.7|11347
1625734800000|2021-07-08 09:00:00|15506.4|15505.2|15483.4|15482.2|15523.4|15522.2|15470.9|15469.7|7076
1625738400000|2021-07-08 10:00:00|15482.9|15481.7|15432.9|15431.7|15486.4|15485.2|15399.9|15398.7|10994
1625742000000|2021-07-08 11:00:00|15433.4|15432.2|15370.9|15369.7|15435.4|15434.2|15357.9|15356.7|8244
1625745600000|2021-07-08 12:00:00|15371.4|15370.2|15356.9|15355.7|15409.9|15408.7|15322.9|15321.7|9002
1625749200000|2021-07-08 13:00:00|15356.4|15355.2|15381.9|15380.7|15396.4|15395.2|15324.4|15323.2|9324
1625752800000|2021-07-08 14:00:00|15382.4|15381.2|15332.2|15331|15382.4|15381.2|15304.7|15303.5|11717
1625756400000|2021-07-08 15:00:00|15332.7|15331.5|15460.6|15458.6|15462.1|15460.1|15326.7|15325.5|13228
1625760000000|2021-07-08 16:00:00|15461.1|15459.1|15450.6|15448.6|15464.1|15462.1|15442.1|15440.1|2490
1625763600000|2021-07-08 17:00:00|15451.1|15449.1|15433.6|15431.6|15452.1|15450.1|15425.6|15423.6|1347
1625767200000|2021-07-08 18:00:00|15434.1|15432.1|15404.6|15402.6|15436.1|15434.1|15387.6|15385.6|1353
1625770800000|2021-07-08 19:00:00|15405.1|15403.1|15423.1|15421.1|15429.1|15427.1|15388.6|15386.6|1711
1625774400000|2021-07-08 20:00:00|15424.4|15419.4|15410.8|15405.8|15426.8|15421.8|15397|15392|7
1625778000000|2021-07-08 21:00:00|15411.6|15406.6|15411.9|15406.9|15412.5|15407.5|15409.4|15404.4|0
1625781600000|2021-07-08 22:00:00|15412.7|15407.7|15406.5|15401.5|15418.7|15413.7|15403|15398|0
1625785200000|2021-07-08 23:00:00|15406.1|15401.1|15406.9|15401.9|15420.6|15415.6|15404.5|15399.5|0
1625788800000|2021-07-09 00:00:00|15407.7|15402.7|15392.1|15388.1|15437.6|15433.6|15391.1|15387.1|252
1625792400000|2021-07-09 01:00:00|15391.6|15387.6|15372.6|15368.6|15401.6|15397.6|15369.1|15365.1|308
1625796000000|2021-07-09 02:00:00|15372.1|15368.1|15402.6|15398.6|15407.6|15403.6|15362.1|15358.1|639
1625799600000|2021-07-09 03:00:00|15403.1|15399.1|15413.6|15409.6|15433.1|15429.1|15400.1|15396.1|219
1625803200000|2021-07-09 04:00:00|15414.6|15410.6|15446.1|15442.1|15450.6|15446.6|15410.6|15406.6|201
1625806800000|2021-07-09 05:00:00|15446.6|15442.6|15470.6|15466.6|15482.1|15478.1|15444.1|15440.1|617
1625810400000|2021-07-09 06:00:00|15469.6|15467.6|15469.6|15467.6|15499.6|15497.6|15463.1|15461.1|3530
1625814000000|2021-07-09 07:00:00|15469.2|15468|15508.9|15507.7|15549.7|15548.5|15468.7|15467.5|16198
1625817600000|2021-07-09 08:00:00|15509.4|15508.2|15551.4|15550.2|15556.4|15555.2|15502.9|15501.7|7969
1625821200000|2021-07-09 09:00:00|15551.9|15550.7|15520.9|15519.7|15584.9|15583.7|15520.4|15519.2|9689
1625824800000|2021-07-09 10:00:00|15520.4|15519.2|15546.9|15545.7|15564.4|15563.2|15515.9|15514.7|4792
1625828400000|2021-07-09 11:00:00|15547.4|15546.2|15577.6|15576.4|15584.1|15582.9|15546.4|15545.2|3742
1625832000000|2021-07-09 12:00:00|15578.1|15576.9|15570.1|15568.9|15582.6|15581.4|15555.6|15554.4|3814
1625835600000|2021-07-09 13:00:00|15570.6|15569.4|15611.1|15609.9|15615.6|15614.4|15564.6|15563.4|5918
1625839200000|2021-07-09 14:00:00|15611.6|15610.4|15662.6|15661.4|15666.6|15665.4|15610.6|15609.4|9370
1625842800000|2021-07-09 15:00:00|15663.1|15661.9|15689|15687|15697|15695|15662.1|15660.9|9000
1625846400000|2021-07-09 16:00:00|15688.5|15686.5|15683.5|15681.5|15697|15695|15679|15677|1565
1625850000000|2021-07-09 17:00:00|15684|15682|15684|15682|15684.5|15682.5|15674|15672|769
1625853600000|2021-07-09 18:00:00|15684.5|15682.5|15698|15696|15699|15697|15682.5|15680.5|535
1625857200000|2021-07-09 19:00:00|15697.5|15695.5|15685|15683|15699.5|15697.5|15678|15676|1530
1625860800000|2021-07-09 20:00:00|15684.5|15682.5|15692|15687|15693.3|15688.3|15678.8|15673.8|18
1626040800000|2021-07-11 22:00:00|15697.4|15692.4|15686.9|15681.9|15698.2|15693.2|15686.1|15681.1|0
1626044400000|2021-07-11 23:00:00|15687.7|15682.7|15688.5|15683.5|15694|15689|15678.7|15673.7|0
1626048000000|2021-07-12 00:00:00|15687.7|15682.7|15676.5|15672.5|15690.8|15685.8|15659.5|15655.5|245
1626051600000|2021-07-12 01:00:00|15677|15673|15657.5|15653.5|15680|15676|15655.5|15651.5|178
1626055200000|2021-07-12 02:00:00|15657|15653|15665.5|15661.5|15674|15670|15655.5|15651.5|101
1626058800000|2021-07-12 03:00:00|15666|15662|15651.5|15647.5|15669.5|15665.5|15650.5|15646.5|98
1626062400000|2021-07-12 04:00:00|15652|15648|15660.5|15656.5|15660.5|15656.5|15649.5|15645.5|79
1626066000000|2021-07-12 05:00:00|15660|15656|15662.5|15658.5|15664|15660|15646|15642|455
1626069600000|2021-07-12 06:00:00|15661.5|15659.5|15687|15685|15695|15693|15656|15654|2124
1626073200000|2021-07-12 07:00:00|15686.6|15685.4|15640.3|15639.1|15739.6|15738.4|15631.8|15630.6|18221
1626076800000|2021-07-12 08:00:00|15639.8|15638.6|15689.8|15688.6|15692.8|15691.6|15634.8|15633.6|7104
1626080400000|2021-07-12 09:00:00|15690.3|15689.1|15664.8|15663.6|15691.3|15690.1|15654.8|15653.6|4192
1626084000000|2021-07-12 10:00:00|15665.3|15664.1|15652.8|15651.6|15675.3|15674.1|15634.3|15633.1|4034
1626087600000|2021-07-12 11:00:00|15652.3|15651.1|15701.8|15700.6|15709.8|15708.6|15652.3|15651.1|3383
1626091200000|2021-07-12 12:00:00|15701.3|15700.1|15722.3|15721.1|15724.3|15723.1|15682.8|15681.6|3408
1626094800000|2021-07-12 13:00:00|15722.8|15721.6|15775.1|15773.9|15781.6|15780.4|15710.6|15709.4|8559
1626098400000|2021-07-12 14:00:00|15774.6|15773.4|15781.1|15779.9|15803.1|15801.9|15762.1|15760.9|8720
1626102000000|2021-07-12 15:00:00|15781.6|15780.4|15797.5|15795.5|15807.1|15805.9|15778.1|15776.9|7478
1626105600000|2021-07-12 16:00:00|15798|15796|15792.5|15790.5|15805.5|15803.5|15788.5|15786.5|1350
1626109200000|2021-07-12 17:00:00|15793|15791|15792.5|15790.5|15801.5|15799.5|15788.5|15786.5|799
1626112800000|2021-07-12 18:00:00|15793|15791|15796.5|15794.5|15804.5|15802.5|15791|15789|585
1626116400000|2021-07-12 19:00:00|15796|15794|15800.5|15798.5|15803|15801|15788.5|15786.5|1687
1626120000000|2021-07-12 20:00:00|15798.8|15793.8|15795.1|15790.1|15803.9|15798.9|15794.4|15789.4|18
1626123600000|2021-07-12 21:00:00|15795.5|15790.5|15797.1|15792.1|15797.9|15792.9|15794.2|15789.2|0
1626127200000|2021-07-12 22:00:00|15798|15793|15791.1|15786.1|15800.5|15795.5|15790.3|15785.3|0
1626130800000|2021-07-12 23:00:00|15791.9|15786.9|15802.1|15797.1|15803.7|15798.7|15790.3|15785.3|0
1626134400000|2021-07-13 00:00:00|15801.2|15796.2|15813|15809|15815.5|15811.5|15797|15792.9|322
1626138000000|2021-07-13 01:00:00|15812.5|15808.5|15815|15811|15818.5|15814.5|15791|15787|361
1626141600000|2021-07-13 02:00:00|15814.5|15810.5|15804.5|15800.5|15817.5|15813.5|15804|15800|155
1626145200000|2021-07-13 03:00:00|15805|15801|15804|15800|15810.5|15806.5|15801|15797|89
1626148800000|2021-07-13 04:00:00|15804.5|15800.5|15800|15796|15806|15802|15797|15793|122
1626152400000|2021-07-13 05:00:00|15799.5|15795.5|15788.5|15784.5|15803.5|15799.5|15787|15783|263
1626156000000|2021-07-13 06:00:00|15787.5|15785.5|15780.5|15778.5|15793|15791|15771|15769|2062
1626159600000|2021-07-13 07:00:00|15780.1|15778.9|15779.5|15778.3|15801.1|15799.9|15747.6|15746.4|12326
1626163200000|2021-07-13 08:00:00|15780|15778.8|15782.5|15781.3|15791.5|15790.3|15768|15766.8|4672
1626166800000|2021-07-13 09:00:00|15783|15781.8|15772.5|15771.3|15786.5|15785.3|15769.5|15768.3|3208
1626170400000|2021-07-13 10:00:00|15773.5|15772.3|15787|15785.8|15790|15788.8|15771.5|15770.3|2251
1626174000000|2021-07-13 11:00:00|15786.5|15785.3|15793.8|15792.6|15807.3|15806.1|15778.5|15777.3|3591
1626177600000|2021-07-13 12:00:00|15794.3|15793.1|15770.8|15769.6|15805.3|15804.1|15754.8|15753.6|4867
1626181200000|2021-07-13 13:00:00|15771.3|15770.1|15792.8|15791.6|15805.3|15804.1|15767.8|15766.6|4452
1626184800000|2021-07-13 14:00:00|15793.3|15792.1|15764.6|15763.4|15797.6|15796.4|15760.1|15758.9|4486
1626188400000|2021-07-13 15:00:00|15763.6|15762.4|15792|15790|15797|15795|15761.6|15760.4|4918
1626192000000|2021-07-13 16:00:00|15791.5|15789.5|15793|15791|15799|15797|15791|15789|866
1626195600000|2021-07-13 17:00:00|15792.5|15790.5|15777.5|15775.5|15793|15791|15766|15764|1791
1626199200000|2021-07-13 18:00:00|15777|15775|15780|15778|15782|15780|15765|15763|1206
1626202800000|2021-07-13 19:00:00|15780.5|15778.5|15788|15786|15790.5|15788.5|15767.5|15765.5|1344
1626206400000|2021-07-13 20:00:00|15787.1|15782.1|15781.7|15776.7|15790.9|15785.9|15777.3|15772.3|9
1626210000000|2021-07-13 21:00:00|15782.5|15777.5|15782.5|15777.5|15784.5|15779.5|15778.8|15773.8|0
1626213600000|2021-07-13 22:00:00|15783.3|15778.3|15787.6|15782.6|15793.6|15788.6|15780.9|15775.9|0
1626217200000|2021-07-13 23:00:00|15788|15783|15769.9|15764.9|15790.3|15785.3|15765.7|15760.7|0
1626220800000|2021-07-14 00:00:00|15769.1|15764.1|15787.5|15783.5|15788|15784|15764.5|15760.5|307
1626224400000|2021-07-14 01:00:00|15788|15784|15794|15790|15800.5|15796.5|15780.5|15776.5|263
1626228000000|2021-07-14 02:00:00|15794.5|15790.5|15785.5|15781.5|15795|15791|15779|15775|194
1626231600000|2021-07-14 03:00:00|15785|15781|15779.5|15775.5|15786.5|15782.5|15770.5|15766.5|151
1626235200000|2021-07-14 04:00:00|15779|15775|15761.5|15757.5|15780|15776|15757.5|15753.5|269
1626238800000|2021-07-14 05:00:00|15763|15759|15763|15759|15777|15773|15760.5|15756.5|290
1626242400000|2021-07-14 06:00:00|15762|15760|15749.5|15747.5|15768|15766|15727|15725|3156
1626246000000|2021-07-14 07:00:00|15749.1|15747.9|15756.1|15754.9|15793.6|15792.4|15715.6|15714.4|13996
1626249600000|2021-07-14 08:00:00|15755.6|15754.4|15761.6|15760.4|15778.6|15777.4|15729.6|15728.4|5241
1626253200000|2021-07-14 09:00:00|15761.1|15759.9|15765.6|15764.4|15782.1|15780.9|15755.1|15753.9|3400
1626256800000|2021-07-14 10:00:00|15764.6|15763.4|15760.1|15758.9|15778.6|15777.4|15756.6|15755.4|3354
1626260400000|2021-07-14 11:00:00|15759.6|15758.4|15773.1|15771.9|15775.1|15773.9|15758.1|15756.9|2004
1626264000000|2021-07-14 12:00:00|15773.6|15772.4|15795.6|15794.4|15802.6|15801.4|15760.1|15758.9|4309
1626267600000|2021-07-14 13:00:00|15796.1|15794.9|15784.6|15783.4|15810.6|15809.4|15779.1|15777.9|4769
1626271200000|2021-07-14 14:00:00|15785.1|15783.9|15797.9|15796.7|15808.4|15807.2|15784.6|15783.4|4331
1626274800000|2021-07-14 15:00:00|15798.4|15797.2|15765.8|15763.8|15800.4|15799.2|15761.8|15759.8|6159
1626278400000|2021-07-14 16:00:00|15766.8|15764.8|15793.3|15791.3|15800.8|15798.8|15765.8|15763.8|2049
1626282000000|2021-07-14 17:00:00|15793.8|15791.8|15788.8|15786.8|15796.3|15794.3|15774.8|15772.8|1345
1626285600000|2021-07-14 18:00:00|15789.3|15787.3|15787.3|15785.3|15794.3|15792.3|15784.3|15782.3|820
1626289200000|2021-07-14 19:00:00|15787.8|15785.8|15778.3|15776.3|15792.8|15790.8|15770.8|15768.8|1796
1626292800000|2021-07-14 20:00:00|15783|15778|15777.1|15772.1|15785.8|15780.8|15775.3|15770.3|15
1626296400000|2021-07-14 21:00:00|15776.8|15771.8|15781.7|15776.7|15782.1|15777.1|15776.6|15771.6|0
1626300000000|2021-07-14 22:00:00|15779.9|15774.9|15784.4|15779.4|15789.9|15784.9|15776.8|15771.8|0
1626303600000|2021-07-14 23:00:00|15785.3|15780.3|15786.4|15781.4|15789.1|15784.1|15778.7|15773.7|0
1626307200000|2021-07-15 00:00:00|15785.6|15780.6|15755.3|15751.3|15786.4|15781.4|15742.3|15738.3|554
1626310800000|2021-07-15 01:00:00|15754.8|15750.8|15771.3|15767.3|15776.3|15772.3|15745.3|15741.3|332
1626314400000|2021-07-15 02:00:00|15770.8|15766.8|15774.3|15770.3|15776.8|15772.8|15759.3|15755.3|181
1626318000000|2021-07-15 03:00:00|15773.3|15769.3|15776.8|15772.8|15784.8|15780.8|15771.3|15767.3|197
1626321600000|2021-07-15 04:00:00|15777.3|15773.3|15771.3|15767.3|15780.3|15776.3|15768.3|15764.3|154
1626325200000|2021-07-15 05:00:00|15770.8|15766.8|15763.3|15759.3|15777.3|15773.3|15755.3|15751.3|386
1626328800000|2021-07-15 06:00:00|15762.3|15760.3|15760.3|15758.3|15773.8|15771.8|15738.3|15736.3|2382
1626332400000|2021-07-15 07:00:00|15759.9|15758.7|15668.4|15667.2|15761.4|15760.2|15657.4|15656.2|20995
1626336000000|2021-07-15 08:00:00|15667.4|15666.2|15700.9|15699.7|15724.9|15723.7|15651.4|15650.2|7746
1626339600000|2021-07-15 09:00:00|15701.4|15700.2|15691.4|15690.2|15706.4|15705.2|15656.9|15655.7|5934
1626343200000|2021-07-15 10:00:00|15690.9|15689.7|15636.4|15635.2|15698.9|15697.7|15606.4|15605.2|8457
1626346800000|2021-07-15 11:00:00|15635.9|15634.7|15637.3|15636.1|15659.3|15658.1|15591.9|15590.7|7418
1626350400000|2021-07-15 12:00:00|15637.8|15636.6|15617.3|15616.1|15659.8|15658.6|15615.3|15614.1|4645
1626354000000|2021-07-15 13:00:00|15616.8|15615.6|15634.8|15633.6|15640.3|15639.1|15589.8|15588.6|7147
1626357600000|2021-07-15 14:00:00|15636.3|15635.1|15620.8|15619.6|15643.8|15642.6|15612.3|15611.1|6422
1626361200000|2021-07-15 15:00:00|15621.3|15620.1|15635.2|15633.2|15641.2|15639.2|15591.8|15590.6|7450
1626364800000|2021-07-15 16:00:00|15634.7|15632.7|15622.2|15620.2|15636.2|15634.2|15612.2|15610.2|1489
1626368400000|2021-07-15 17:00:00|15621.7|15619.7|15591.2|15589.2|15623.2|15621.2|15591.2|15589.2|2017
1626372000000|2021-07-15 18:00:00|15589.7|15587.7|15615.2|15613.2|15615.7|15613.7|15588.7|15586.7|1134
1626375600000|2021-07-15 19:00:00|15614.7|15612.7|15638.7|15636.7|15641.2|15639.2|15612.7|15610.7|1787
1626379200000|2021-07-15 20:00:00|15644.2|15639.2|15629.1|15624.1|15646|15641|15621.2|15616.2|15
1626382800000|2021-07-15 21:00:00|15631.8|15626.8|15624.5|15619.5|15631.8|15626.8|15622|15617|0
1626386400000|2021-07-15 22:00:00|15625.4|15620.4|15622|15617|15626.9|15621.9|15614.9|15609.9|0
1626390000000|2021-07-15 23:00:00|15622.8|15617.8|15602.5|15597.5|15626.8|15621.8|15600.2|15595.2|0
1626393600000|2021-07-16 00:00:00|15602.9|15597.9|15605.2|15601.2|15639.2|15635.2|15591.2|15586.2|333
1626397200000|2021-07-16 01:00:00|15604.7|15600.7|15609.2|15605.2|15629.2|15625.2|15593.2|15589.2|246
1626400800000|2021-07-16 02:00:00|15609.7|15605.7|15617.2|15613.2|15621.2|15617.2|15607.7|15603.7|117
1626404400000|2021-07-16 03:00:00|15617.7|15613.7|15640.7|15636.7|15650.2|15646.2|15617.7|15613.7|226
1626408000000|2021-07-16 04:00:00|15641.2|15637.2|15648.7|15644.7|15656.7|15652.7|15638.2|15634.2|178
1626411600000|2021-07-16 05:00:00|15649.2|15645.2|15642.7|15638.7|15662.2|15658.2|15642.2|15638.2|389
1626415200000|2021-07-16 06:00:00|15641.7|15639.7|15652.7|15650.7|15662.2|15660.2|15619.2|15617.2|2344
1626418800000|2021-07-16 07:00:00|15652.3|15651.1|15672|15670.8|15685.8|15684.6|15617.3|15616.1|11452
1626422400000|2021-07-16 08:00:00|15672.5|15671.3|15691.5|15690.3|15697.5|15696.3|15656.5|15655.3|5777
1626426000000|2021-07-16 09:00:00|15692|15690.8|15666.5|15665.3|15701.5|15700.3|15646|15644.8|6567
1626429600000|2021-07-16 10:00:00|15666|15664.8|15624.5|15623.3|15670.5|15669.3|15597.5|15596.3|7561
1626433200000|2021-07-16 11:00:00|15625|15623.8|15600.5|15599.3|15629.5|15628.3|15597|15595.8|4721
1626436800000|2021-07-16 12:00:00|15600|15598.8|15612.8|15611.6|15631.3|15630.1|15598|15596.8|4081
1626440400000|2021-07-16 13:00:00|15613.3|15612.1|15566.3|15565.1|15644.8|15643.6|15541.8|15540.6|7917
1626444000000|2021-07-16 14:00:00|15567.3|15566.1|15526.4|15525.2|15570.8|15569.6|15475.4|15474.2|14826
1626447600000|2021-07-16 15:00:00|15525.4|15524.2|15546.8|15544.8|15550.8|15548.8|15502.4|15501.2|10068
1626451200000|2021-07-16 16:00:00|15545.8|15543.8|15542.8|15540.8|15561.3|15559.3|15537.8|15535.8|1999
1626454800000|2021-07-16 17:00:00|15543.3|15541.3|15531.8|15529.8|15552.8|15550.8|15527.8|15525.8|1295
1626458400000|2021-07-16 18:00:00|15532.3|15530.3|15504.3|15502.3|15532.8|15530.8|15499.8|15497.8|1153
1626462000000|2021-07-16 19:00:00|15504.8|15502.8|15503.8|15501.8|15510.8|15508.8|15481.8|15479.8|2344
1626465600000|2021-07-16 20:00:00|15506.1|15501.1|15506.9|15501.9|15513.2|15508.2|15489.2|15484.2|24
1626645600000|2021-07-18 22:00:00|15508.6|15503.6|15498.4|15493.4|15518|15513|15487|15482|0
1626649200000|2021-07-18 23:00:00|15497.6|15492.6|15468.2|15463.2|15499.4|15494.4|15449.4|15444.4|0
1626652800000|2021-07-19 00:00:00|15468.3|15463.3|15425.3|15421.3|15487.3|15483.3|15421.3|15417.3|1074
1626656400000|2021-07-19 01:00:00|15425.8|15421.8|15424.3|15420.3|15444.3|15440.3|15418.8|15414.8|334
1626660000000|2021-07-19 02:00:00|15423.8|15419.8|15439.8|15435.8|15440.8|15436.8|15415.3|15411.3|233
1626663600000|2021-07-19 03:00:00|15440.3|15436.3|15450.3|15446.3|15454.8|15450.8|15439.8|15435.8|189
1626667200000|2021-07-19 04:00:00|15449.8|15445.8|15427.8|15423.8|15452.3|15448.3|15424.8|15420.8|220
1626670800000|2021-07-19 05:00:00|15427.3|15423.3|15432.8|15428.8|15452.8|15448.8|15426.8|15422.8|431
1626674400000|2021-07-19 06:00:00|15431.8|15429.8|15440.3|15438.3|15450.3|15448.3|15417.3|15415.3|3475
1626678000000|2021-07-19 07:00:00|15439.8|15437.8|15336.7|15335.5|15450.9|15449.7|15313.4|15312.2|23840
1626681600000|2021-07-19 08:00:00|15337.2|15336|15255.7|15254.5|15386.2|15385|15239.2|15238|15083
1626685200000|2021-07-19 09:00:00|15255.2|15254|15266.7|15265.5|15274.7|15273.5|15228.2|15227|10084
1626688800000|2021-07-19 10:00:00|15265.7|15264.5|15227.2|15226|15274.2|15273|15208.2|15207|8266
1626692400000|2021-07-19 11:00:00|15228.2|15227|15158.2|15157|15232.7|15231.5|15110.2|15109|12013
1626696000000|2021-07-19 12:00:00|15158.7|15157.5|15127.6|15126.4|15162.2|15161|15089.2|15088|9236
1626699600000|2021-07-19 13:00:00|15127.1|15125.9|15105.6|15104.4|15161.1|15159.9|15097.1|15095.9|10001
1626703200000|2021-07-19 14:00:00|15106.6|15105.4|15105.6|15104.4|15138.6|15137.4|15047.6|15046.4|14593
1626706800000|2021-07-19 15:00:00|15104.6|15103.4|15140|15138|15146.1|15144.9|15083.1|15081.9|12675
1626710400000|2021-07-19 16:00:00|15139|15137|15092|15090|15139|15137|15069.5|15067.5|3424
1626714000000|2021-07-19 17:00:00|15091|15089|15076.5|15074.5|15112.5|15110.5|15075|15073|2219
1626717600000|2021-07-19 18:00:00|15077|15075|15083.5|15081.5|15108.5|15106.5|15073|15071|1881
1626721200000|2021-07-19 19:00:00|15084|15082|15135|15133|15136.5|15134.5|15076.5|15074.5|3088
1626724800000|2021-07-19 20:00:00|15144.5|15139.5|15152.8|15147.8|15155.2|15150.2|15126.9|15121.9|24
1626728400000|2021-07-19 21:00:00|15151.6|15146.6|15158|15153|15158.6|15153.6|15150.1|15145.1|0
1626732000000|2021-07-19 22:00:00|15157.7|15152.7|15153|15148|15161.3|15156.3|15143.6|15138.6|0
1626735600000|2021-07-19 23:00:00|15153.4|15148.4|15157.7|15152.7|15164.2|15159.2|15150|15145|0
1626739200000|2021-07-20 00:00:00|15156.9|15151.9|15194|15190|15199.5|15195.5|15153.8|15148.8|466
1626742800000|2021-07-20 01:00:00|15194.5|15190.5|15225.5|15221.5|15226|15222|15181.5|15177.5|483
1626746400000|2021-07-20 02:00:00|15225|15221|15211|15207|15227|15223|15203|15199|511
1626750000000|2021-07-20 03:00:00|15211.5|15207.5|15144|15140|15223|15219|15129.5|15125.5|987
1626753600000|2021-07-20 04:00:00|15145|15141|15142.5|15138.5|15149.5|15145.5|15114.5|15110.5|547
1626757200000|2021-07-20 05:00:00|15143|15139|15166|15162|15169.5|15165.5|15134.5|15130.5|596
1626760800000|2021-07-20 06:00:00|15165|15163|15215|15213|15218|15216|15164|15162|4328
1626764400000|2021-07-20 07:00:00|15215.5|15213.5|15247.1|15245.9|15302.1|15300.9|15185.1|15183.9|24900
1626768000000|2021-07-20 08:00:00|15247.6|15246.4|15223.6|15222.4|15278.1|15276.9|15217.1|15215.9|6055
1626771600000|2021-07-20 09:00:00|15224.6|15223.4|15148.1|15146.9|15235.1|15233.9|15124.1|15122.9|6153
1626775200000|2021-07-20 10:00:00|15147.6|15146.4|15144.6|15143.4|15200.1|15198.9|15131.1|15129.9|6151
1626778800000|2021-07-20 11:00:00|15145.1|15143.9|15196.6|15195.4|15203.1|15201.9|15111.1|15109.9|5284
1626782400000|2021-07-20 12:00:00|15197.1|15195.9|15137.6|15136.4|15205.6|15204.4|15132.1|15130.9|4330
1626786000000|2021-07-20 13:00:00|15138.1|15136.9|15203.8|15202.6|15205.3|15204.1|15092.3|15091.1|9469
1626789600000|2021-07-20 14:00:00|15203.3|15202.1|15278.3|15277.1|15280.3|15279.1|15196.8|15195.6|8621
1626793200000|2021-07-20 15:00:00|15277.8|15276.6|15244.2|15242.2|15281.3|15280.1|15210.2|15208.2|10396
1626796800000|2021-07-20 16:00:00|15243.7|15241.7|15261.2|15259.2|15261.7|15259.7|15234.2|15232.2|1553
1626800400000|2021-07-20 17:00:00|15261.7|15259.7|15245.2|15243.2|15262.7|15260.7|15232.7|15230.7|1702
1626804000000|2021-07-20 18:00:00|15244.7|15242.7|15261.2|15259.2|15269.7|15267.7|15244.7|15242.7|1372
1626807600000|2021-07-20 19:00:00|15262.2|15260.2|15258.2|15256.2|15289.2|15287.2|15256.2|15254.2|2012
1626811200000|2021-07-20 20:00:00|15260.5|15255.5|15271.5|15266.5|15276.9|15271.9|15255.1|15250.1|13
1626814800000|2021-07-20 21:00:00|15272.7|15267.7|15269|15264|15272.9|15267.9|15267.3|15262.3|0
1626818400000|2021-07-20 22:00:00|15268.4|15263.4|15279.5|15274.5|15281.7|15276.7|15267.9|15262.9|0
1626822000000|2021-07-20 23:00:00|15278.7|15273.7|15289.4|15284.4|15292.6|15287.6|15276.9|15271.9|0
1626825600000|2021-07-21 00:00:00|15289|15284|15305.7|15301.7|15313.2|15309.2|15269.2|15264.2|320
1626829200000|2021-07-21 01:00:00|15305.2|15301.2|15265.7|15261.7|15307.2|15303.2|15256.7|15252.7|409
1626832800000|2021-07-21 02:00:00|15265.2|15261.2|15226.7|15222.7|15265.2|15261.2|15217.2|15213.2|374
1626836400000|2021-07-21 03:00:00|15227.2|15223.2|15240.7|15236.7|15249.2|15245.2|15226.2|15222.2|214
1626840000000|2021-07-21 04:00:00|15241.2|15237.2|15213.7|15209.7|15254.7|15250.7|15213.7|15209.7|213
1626843600000|2021-07-21 05:00:00|15214.2|15210.2|15236.2|15232.2|15253.2|15249.2|15213.7|15209.7|487
1626847200000|2021-07-21 06:00:00|15235.7|15231.7|15275.2|15273.2|15281.2|15279.2|15231.7|15229.7|2865
1626850800000|2021-07-21 07:00:00|15274.8|15273.6|15292.3|15291.1|15303.8|15302.6|15196.8|15195.6|18576
1626854400000|2021-07-21 08:00:00|15292.8|15291.6|15338.3|15337.1|15365.3|15364.1|15277.3|15276.1|9483
1626858000000|2021-07-21 09:00:00|15337.8|15336.6|15353.3|15352.1|15360.3|15359.1|15311.8|15310.6|5185
1626861600000|2021-07-21 10:00:00|15353.8|15352.6|15357.8|15356.6|15368.8|15367.6|15328.3|15327.1|4497
1626865200000|2021-07-21 11:00:00|15357.3|15356.1|15276.8|15275.6|15357.8|15356.6|15263.3|15262.1|5862
1626868800000|2021-07-21 12:00:00|15277.8|15276.6|15360.3|15359.1|15360.3|15359.1|15270.3|15269.1|5527
1626872400000|2021-07-21 13:00:00|15360.8|15359.6|15418.3|15417.1|15429.8|15428.6|15354.3|15353.1|9339
1626876000000|2021-07-21 14:00:00|15418.8|15417.6|15421.7|15420.5|15444.2|15443|15400.7|15399.5|7430
1626879600000|2021-07-21 15:00:00|15422.2|15421|15437.6|15435.6|15442.6|15440.6|15409.6|15407.6|7131
1626883200000|2021-07-21 16:00:00|15438.1|15436.1|15430.1|15428.1|15443.6|15441.6|15428.6|15426.6|1415
1626886800000|2021-07-21 17:00:00|15430.6|15428.6|15453.6|15451.6|15453.6|15451.6|15429.6|15427.6|1337
1626890400000|2021-07-21 18:00:00|15454.1|15452.1|15459.1|15457.1|15459.6|15457.6|15446.6|15444.6|901
1626894000000|2021-07-21 19:00:00|15458.6|15456.6|15452.6|15450.6|15465.1|15463.1|15427.6|15425.6|1993
1626897600000|2021-07-21 20:00:00|15455.2|15450.2|15471.1|15466.1|15471.9|15466.9|15453.5|15448.5|12
1626901200000|2021-07-21 21:00:00|15471.2|15466.2|15467.6|15462.6|15473.3|15468.3|15467.2|15462.2|0
1626904800000|2021-07-21 22:00:00|15468.9|15463.9|15462.5|15457.5|15468.9|15463.9|15459.1|15454.1|0
1626908400000|2021-07-21 23:00:00|15463.3|15458.3|15465.3|15460.3|15473.5|15468.5|15459.5|15454.5|0
1626912000000|2021-07-22 00:00:00|15464.5|15459.5|15442.6|15438.6|15465.4|15460.4|15440.1|15436.1|240
1626915600000|2021-07-22 01:00:00|15442.1|15438.1|15467.1|15463.1|15475.6|15471.6|15440.1|15436.1|262
1626919200000|2021-07-22 02:00:00|15467.6|15463.6|15460.6|15456.6|15470.1|15466.1|15458.6|15454.6|135
1626922800000|2021-07-22 03:00:00|15460.1|15456.1|15462.6|15458.6|15467.1|15463.1|15457.6|15453.6|60
1626926400000|2021-07-22 04:00:00|15462.1|15458.1|15464.1|15460.1|15464.6|15460.6|15459.6|15455.6|36
1626930000000|2021-07-22 05:00:00|15463.6|15459.6|15476.1|15472.1|15481.6|15477.6|15458.1|15454.1|275
1626933600000|2021-07-22 06:00:00|15475.1|15473.1|15488.1|15486.1|15496.1|15494.1|15460.6|15458.6|2370
1626937200000|2021-07-22 07:00:00|15487.7|15486.5|15548.7|15547.5|15564.2|15563|15478.7|15477.5|14585
1626940800000|2021-07-22 08:00:00|15548.2|15547|15551.9|15550.7|15562.2|15561|15536.4|15535.2|5005
1626944400000|2021-07-22 09:00:00|15551.4|15550.2|15546.4|15545.2|15552.9|15551.7|15535.9|15534.7|3263
1626948000000|2021-07-22 10:00:00|15546.9|15545.7|15561.4|15560.2|15578.4|15577.2|15537.4|15536.2|4459
1626951600000|2021-07-22 11:00:00|15560.9|15559.7|15563.4|15562.2|15572.4|15571.2|15535.9|15534.7|3772
1626955200000|2021-07-22 12:00:00|15562.9|15561.7|15521.9|15520.7|15574.4|15573.2|15503.4|15502.2|4148
1626958800000|2021-07-22 13:00:00|15519.4|15518.2|15494.1|15492.9|15534.1|15532.9|15469.6|15468.4|7835
1626962400000|2021-07-22 14:00:00|15495.1|15493.9|15512.1|15510.9|15539.6|15538.4|15490.1|15488.9|5292
1626966000000|2021-07-22 15:00:00|15510.6|15509.4|15520|15518|15524|15522|15497.6|15496.4|5579
1626969600000|2021-07-22 16:00:00|15519.5|15517.5|15529.5|15527.5|15530.5|15528.5|15497.5|15495.5|1470
1626973200000|2021-07-22 17:00:00|15530|15528|15538|15536|15538.5|15536.5|15524.5|15522.5|1005
1626976800000|2021-07-22 18:00:00|15538.5|15536.5|15550.5|15548.5|15552|15550|15536|15534|877
1626980400000|2021-07-22 19:00:00|15551|15549|15528.5|15526.5|15551|15549|15520.5|15518.5|1317
1626984000000|2021-07-22 20:00:00|15530.8|15525.8|15568.9|15563.9|15570.9|15565.9|15530.6|15525.6|7
1626987600000|2021-07-22 21:00:00|15568.7|15563.7|15563.8|15558.8|15570.1|15565.1|15562.3|15557.3|0
1626991200000|2021-07-22 22:00:00|15565.7|15560.7|15558.4|15553.4|15566.5|15561.5|15555.7|15550.7|0
1626994800000|2021-07-22 23:00:00|15559.2|15554.2|15555.7|15550.7|15563.2|15558.2|15555.7|15550.7|0
1626998400000|2021-07-23 00:00:00|15555.3|15550.3|15566|15562|15572.5|15568.5|15544.6|15539.6|199
1627002000000|2021-07-23 01:00:00|15565.5|15561.5|15559|15555|15574|15570|15554.5|15550.5|244
1627005600000|2021-07-23 02:00:00|15558.5|15554.5|15558.5|15554.5|15570|15566|15550.5|15546.5|157
1627009200000|2021-07-23 03:00:00|15558|15554|15552|15548|15563|15559|15548.5|15544.5|116
1627012800000|2021-07-23 04:00:00|15551.5|15547.5|15554.5|15550.5|15557|15553|15544.5|15540.5|89
1627016400000|2021-07-23 05:00:00|15555|15551|15549.5|15545.5|15555.5|15551.5|15546.5|15542.5|131
1627020000000|2021-07-23 06:00:00|15548.5|15546.5|15582|15580|15587.5|15585.5|15543.5|15541.5|2208
1627023600000|2021-07-23 07:00:00|15582.5|15580.5|15604.6|15603.4|15616.1|15614.9|15579.6|15578.4|11182
1627027200000|2021-07-23 08:00:00|15605.1|15603.9|15607.6|15606.4|15616.6|15615.4|15591.1|15589.9|4111
1627030800000|2021-07-23 09:00:00|15608.1|15606.9|15635.6|15634.4|15648.1|15646.9|15604.6|15603.4|4884
1627034400000|2021-07-23 10:00:00|15636.1|15634.9|15664.6|15663.4|15673.1|15671.9|15634.1|15632.9|4258
1627038000000|2021-07-23 11:00:00|15665.1|15663.9|15667.3|15666.1|15667.8|15666.6|15647.1|15645.9|3146
1627041600000|2021-07-23 12:00:00|15666.8|15665.6|15665.3|15664.1|15675.8|15674.6|15656.3|15655.1|3042
1627045200000|2021-07-23 13:00:00|15664.8|15663.6|15647.8|15646.6|15682.8|15681.6|15645.8|15644.6|4811
1627048800000|2021-07-23 14:00:00|15648.3|15647.1|15658.5|15657.3|15668|15666.8|15646.8|15645.6|4510
1627052400000|2021-07-23 15:00:00|15659.5|15658.3|15664.4|15662.4|15681.9|15679.9|15653|15651.8|5453
1627056000000|2021-07-23 16:00:00|15664.9|15662.9|15674.4|15672.4|15678.9|15676.9|15660.9|15658.9|1080
1627059600000|2021-07-23 17:00:00|15674.9|15672.9|15691.9|15689.9|15692.9|15690.9|15673.9|15671.9|1199
1627063200000|2021-07-23 18:00:00|15691.4|15689.4|15673.9|15671.9|15693.9|15691.9|15668.9|15666.9|1483
1627066800000|2021-07-23 19:00:00|15673.4|15671.4|15664.4|15662.4|15677.9|15675.9|15661.9|15659.9|1840
1627070400000|2021-07-23 20:00:00|15672.5|15667.5|15661.5|15656.5|15672.5|15667.5|15657.3|15652.3|4
1627250400000|2021-07-25 22:00:00|15670|15665|15673.8|15668.8|15676.2|15671.2|15664.5|15659.5|0
1627254000000|2021-07-25 23:00:00|15674.6|15669.6|15671.7|15666.7|15681.4|15676.4|15667.3|15662.3|0
1627257600000|2021-07-26 00:00:00|15670.9|15665.9|15627.4|15623.4|15674|15669|15612.9|15608.9|690
1627261200000|2021-07-26 01:00:00|15627.9|15623.9|15618.4|15614.4|15631.9|15627.9|15602.4|15598.4|583
1627264800000|2021-07-26 02:00:00|15618.9|15614.9|15603.9|15599.9|15626.4|15622.4|15599.4|15595.4|241
1627268400000|2021-07-26 03:00:00|15603.4|15599.4|15599.9|15595.9|15607.4|15603.4|15592.4|15588.4|170
1627272000000|2021-07-26 04:00:00|15600.4|15596.4|15600.9|15596.9|15605.9|15601.9|15597.4|15593.4|111
1627275600000|2021-07-26 05:00:00|15600.4|15596.4|15586.4|15582.4|15602.4|15598.4|15575.9|15571.9|635
1627279200000|2021-07-26 06:00:00|15585.4|15583.4|15586.4|15584.4|15605.9|15603.9|15567.9|15565.9|3493
1627282800000|2021-07-26 07:00:00|15586.9|15584.9|15585.7|15584.5|15607|15605.8|15563.5|15562.3|10510
1627286400000|2021-07-26 08:00:00|15585.2|15584|15567.7|15566.5|15589.7|15588.5|15543.2|15542|7078
1627290000000|2021-07-26 09:00:00|15568.2|15567|15592.7|15591.5|15600.7|15599.5|15564.7|15563.5|3940
1627293600000|2021-07-26 10:00:00|15592.2|15591|15591.7|15590.5|15612.7|15611.5|15589.7|15588.5|3289
1627297200000|2021-07-26 11:00:00|15591.2|15590|15618.7|15617.5|15619.2|15618|15590.7|15589.5|2683
1627300800000|2021-07-26 12:00:00|15618.2|15617|15607.2|15606|15636.7|15635.5|15602.2|15601|3799
1627304400000|2021-07-26 13:00:00|15606.7|15605.5|15635.2|15634|15641.7|15640.5|15603.2|15602|4577
1627308000000|2021-07-26 14:00:00|15635.7|15634.5|15598.7|15597.5|15639.7|15638.5|15595.7|15594.5|4642
1627311600000|2021-07-26 15:00:00|15597.7|15596.5|15615.1|15613.1|15628.1|15626.1|15595.7|15594.5|5718
1627315200000|2021-07-26 16:00:00|15616.1|15614.1|15604.1|15602.1|15619.1|15617.1|15601.1|15599.1|1076
1627318800000|2021-07-26 17:00:00|15604.6|15602.6|15615.1|15613.1|15619.1|15617.1|15602.1|15600.1|697
1627322400000|2021-07-26 18:00:00|15614.6|15612.6|15622.1|15620.1|15626.6|15624.6|15612.1|15610.1|660
1627326000000|2021-07-26 19:00:00|15622.6|15620.6|15630.6|15628.6|15636.1|15634.1|15620.1|15618.1|1101
1627329600000|2021-07-26 20:00:00|15629.6|15627.6|15630.8|15625.8|15636.9|15631.9|15629.6|15625|4
1627333200000|2021-07-26 21:00:00|15630.6|15625.6|15633.9|15628.9|15634.5|15629.5|15628.9|15623.9|0
1627336800000|2021-07-26 22:00:00|15633.5|15628.5|15626.2|15621.2|15634.4|15629.4|15624.3|15619.3|0
1627340400000|2021-07-26 23:00:00|15627|15622|15618.5|15613.5|15629.4|15624.4|15617.7|15612.7|0
1627344000000|2021-07-27 00:00:00|15617.7|15612.7|15616.1|15612.1|15636.6|15632.6|15608.1|15604.1|216
1627347600000|2021-07-27 01:00:00|15614.1|15610.1|15616.1|15612.1|15626.1|15622.1|15607.1|15603.1|374
1627351200000|2021-07-27 02:00:00|15616.6|15612.6|15616.6|15612.6|15624.6|15620.6|15592.1|15588.1|404
1627354800000|2021-07-27 03:00:00|15617.1|15613.1|15610.1|15606.1|15618.1|15614.1|15601.6|15597.6|69
1627358400000|2021-07-27 04:00:00|15610.6|15606.6|15611.6|15607.6|15617.1|15613.1|15606.1|15602.1|86
1627362000000|2021-07-27 05:00:00|15612.1|15608.1|15591.6|15587.6|15612.6|15608.6|15578.1|15574.1|365
1627365600000|2021-07-27 06:00:00|15590.6|15588.6|15563.1|15561.1|15591.1|15589.1|15551.6|15549.6|2649
1627369200000|2021-07-27 07:00:00|15562.7|15561.5|15476.1|15474.9|15562.7|15561.5|15421.1|15419.9|17903
1627372800000|2021-07-27 08:00:00|15477.6|15476.4|15491.6|15490.4|15533.1|15531.9|15443.1|15441.9|11511
1627376400000|2021-07-27 09:00:00|15491.1|15489.9|15525.6|15524.4|15541.1|15539.9|15478.6|15477.4|4821
1627380000000|2021-07-27 10:00:00|15525.1|15523.9|15556.6|15555.4|15557.6|15556.4|15520.6|15519.4|3585
1627383600000|2021-07-27 11:00:00|15556.1|15554.9|15555.2|15554|15588.2|15587|15539.2|15538|4013
1627387200000|2021-07-27 12:00:00|15554.7|15553.5|15548.7|15547.5|15568.2|15567|15515.2|15514|3535
1627390800000|2021-07-27 13:00:00|15548.2|15547|15526.7|15525.5|15560.2|15559|15497.7|15496.5|5961
1627394400000|2021-07-27 14:00:00|15526.2|15525|15538.1|15536.9|15545.1|15543.9|15507.1|15505.9|4629
1627398000000|2021-07-27 15:00:00|15536.6|15535.4|15532|15530|15551.1|15549.9|15497.5|15495.5|7165
1627401600000|2021-07-27 16:00:00|15531.5|15529.5|15505.5|15503.5|15532.5|15530.5|15499.5|15497.5|1999
1627405200000|2021-07-27 17:00:00|15505|15503|15490.5|15488.5|15517|15515|15478.5|15476.5|1530
1627408800000|2021-07-27 18:00:00|15490|15488|15540.5|15538.5|15542|15540|15487.5|15485.5|1169
1627412400000|2021-07-27 19:00:00|15540|15538|15551|15549|15561|15559|15520.5|15518.5|1739
1627416000000|2021-07-27 20:00:00|15556.9|15551.9|15518.9|15513.9|15557.3|15552.3|15516.8|15511.8|17
1627419600000|2021-07-27 21:00:00|15519|15514|15506.2|15501.2|15520.1|15515.1|15503.9|15498.9|0
1627423200000|2021-07-27 22:00:00|15507.5|15502.5|15536.2|15531.2|15537.8|15532.8|15505.1|15500.1|0
1627426800000|2021-07-27 23:00:00|15537|15532|15543.1|15538.1|15546.2|15541.2|15531.1|15526.1|0
1627430400000|2021-07-28 00:00:00|15543.5|15538.5|15579|15575|15582|15578|15540.8|15535.8|335
1627434000000|2021-07-28 01:00:00|15579.5|15575.5|15536.5|15532.5|15591|15587|15535|15531|599
1627437600000|2021-07-28 02:00:00|15536|15532|15548.5|15544.5|15561|15557|15501|15497|515
1627441200000|2021-07-28 03:00:00|15548|15544|15516.5|15512.5|15551|15547|15515|15511|241
1627444800000|2021-07-28 04:00:00|15516|15512|15506.5|15502.5|15519|15515|15502.5|15498.5|172
1627448400000|2021-07-28 05:00:00|15506|15502|15554.5|15550.5|15563|15559|15487.5|15483.5|734
1627452000000|2021-07-28 06:00:00|15553.5|15551.5|15541|15539|15560.5|15558.5|15530.5|15528.5|2558
1627455600000|2021-07-28 07:00:00|15540.6|15539.4|15542.2|15541|15569.1|15567.9|15499.2|15498|10418
1627459200000|2021-07-28 08:00:00|15541.7|15540.5|15551.2|15550|15570.2|15569|15524.7|15523.5|5777
1627462800000|2021-07-28 09:00:00|15551.7|15550.5|15560.2|15559|15569.2|15568|15542.7|15541.5|3389
1627466400000|2021-07-28 10:00:00|15559.7|15558.5|15543.2|15542|15567.7|15566.5|15524.7|15523.5|3986
1627470000000|2021-07-28 11:00:00|15544.2|15543|15550.4|15549.2|15574.7|15573.5|15539.7|15538.5|3730
1627473600000|2021-07-28 12:00:00|15549.9|15548.7|15554.4|15553.2|15556.9|15555.7|15537.4|15536.2|3020
1627477200000|2021-07-28 13:00:00|15553.9|15552.7|15551.9|15550.7|15569.9|15568.7|15530.9|15529.7|5629
1627480800000|2021-07-28 14:00:00|15552.4|15551.2|15565.4|15564.2|15579.4|15578.2|15536.4|15535.2|5491
1627484400000|2021-07-28 15:00:00|15564.9|15563.7|15569.8|15567.8|15580.8|15578.8|15555.4|15554.2|5748
1627488000000|2021-07-28 16:00:00|15570.3|15568.3|15562.3|15560.3|15570.8|15568.8|15558.8|15556.8|1131
1627491600000|2021-07-28 17:00:00|15562.8|15560.8|15538.3|15536.3|15566.8|15564.8|15536.8|15534.8|901
1627495200000|2021-07-28 18:00:00|15537.8|15535.8|15569.8|15567.8|15578.8|15576.8|15525.3|15523.3|1621
1627498800000|2021-07-28 19:00:00|15570.3|15568.3|15548.8|15546.8|15573.8|15571.8|15544.3|15542.3|1273
1627502400000|2021-07-28 20:00:00|15555.1|15550.1|15553.6|15548.6|15555.8|15550.8|15542.4|15537.4|21
1627506000000|2021-07-28 21:00:00|15553.4|15548.4|15554.7|15549.7|15554.7|15549.7|15551.9|15546.9|0
1627509600000|2021-07-28 22:00:00|15558.8|15553.8|15557.6|15552.6|15561.1|15556.1|15551.7|15546.7|0
1627513200000|2021-07-28 23:00:00|15557.9|15552.9|15557.3|15552.3|15559.8|15554.8|15547.9|15542.9|0
1627516800000|2021-07-29 00:00:00|15556.5|15551.5|15553.8|15549.8|15558.1|15553.1|15538.3|15534.3|261
1627520400000|2021-07-29 01:00:00|15554.3|15550.3|15512.3|15508.3|15554.3|15550.3|15509.3|15505.3|417
1627524000000|2021-07-29 02:00:00|15511.8|15507.8|15538.8|15534.8|15541.8|15537.8|15509.8|15505.8|256
1627527600000|2021-07-29 03:00:00|15539.3|15535.3|15529.8|15525.8|15544.3|15540.3|15526.8|15522.8|92
1627531200000|2021-07-29 04:00:00|15530.3|15526.3|15535.3|15531.3|15540.8|15536.8|15529.8|15525.8|64
1627534800000|2021-07-29 05:00:00|15534.8|15530.8|15540.3|15536.3|15554.8|15550.8|15531.3|15527.3|369
1627538400000|2021-07-29 06:00:00|15539.3|15537.3|15578.3|15576.3|15585.8|15583.8|15538.3|15536.3|2456
1627542000000|2021-07-29 07:00:00|15577.8|15575.8|15592|15590.8|15613.4|15612.2|15562.9|15561.7|11962
1627545600000|2021-07-29 08:00:00|15591.5|15590.3|15596|15594.8|15609.5|15608.3|15583|15581.8|3657
1627549200000|2021-07-29 09:00:00|15596.5|15595.3|15625.5|15624.3|15628|15626.8|15594.5|15593.3|3273
1627552800000|2021-07-29 10:00:00|15624.5|15623.3|15657.5|15656.3|15657.5|15656.3|15621.5|15620.3|4639
1627556400000|2021-07-29 11:00:00|15657|15655.8|15641|15639.8|15661.5|15660.3|15621.5|15620.3|3884
1627560000000|2021-07-29 12:00:00|15641.5|15640.3|15633.5|15632.3|15659|15657.8|15628.5|15627.3|3750
1627563600000|2021-07-29 13:00:00|15634|15632.8|15631.5|15630.3|15643.5|15642.3|15617|15615.8|4412
1627567200000|2021-07-29 14:00:00|15632|15630.8|15629.4|15628.2|15657.9|15656.7|15618.9|15617.7|5316
1627570800000|2021-07-29 15:00:00|15629.9|15628.7|15628.8|15626.8|15642.8|15640.8|15626.4|15625.2|5183
1627574400000|2021-07-29 16:00:00|15629.3|15627.3|15631.8|15629.8|15639.3|15637.3|15627.8|15625.8|854
1627578000000|2021-07-29 17:00:00|15631.3|15629.3|15631.3|15629.3|15636.8|15634.8|15628.8|15626.8|471
1627581600000|2021-07-29 18:00:00|15631.8|15629.8|15621.8|15619.8|15634.8|15632.8|15621.3|15619.3|589
1627585200000|2021-07-29 19:00:00|15621.3|15619.3|15613.3|15611.3|15621.8|15619.8|15607.8|15605.8|1326
1627588800000|2021-07-29 20:00:00|15614.8|15609.8|15580|15575|15616.2|15611.2|15571|15566|14
1627592400000|2021-07-29 21:00:00|15579.8|15574.8|15569.2|15564.2|15586.6|15581.6|15569.2|15564.2|0
1627596000000|2021-07-29 22:00:00|15570|15565|15577.7|15572.7|15590.3|15585.3|15570|15565|0
1627599600000|2021-07-29 23:00:00|15578.1|15573.1|15550.2|15545.2|15580.5|15575.5|15546.5|15541.5|0
1627603200000|2021-07-30 00:00:00|15549.4|15544.4|15553.3|15549.3|15585.8|15581.8|15533.9|15528.9|603
1627606800000|2021-07-30 01:00:00|15552.8|15548.8|15536.3|15532.3|15559.8|15555.8|15525.8|15521.8|450
1627610400000|2021-07-30 02:00:00|15535.8|15531.8|15550.8|15546.8|15563.8|15559.8|15530.8|15526.8|234
1627614000000|2021-07-30 03:00:00|15551.3|15547.3|15531.3|15527.3|15560.3|15556.3|15527.8|15523.8|205
1627617600000|2021-07-30 04:00:00|15531.8|15527.8|15522.8|15518.8|15535.8|15531.8|15516.3|15512.3|285
1627621200000|2021-07-30 05:00:00|15522.3|15518.3|15509.3|15505.3|15533.8|15529.8|15493.8|15489.8|1012
1627624800000|2021-07-30 06:00:00|15508.3|15506.3|15502.8|15500.8|15546.3|15544.3|15497.8|15495.8|4215
1627628400000|2021-07-30 07:00:00|15501.3|15499.3|15481.4|15480.2|15528.4|15527.2|15437.9|15436.7|14171
1627632000000|2021-07-30 08:00:00|15480.9|15479.7|15513.2|15512|15544.7|15543.5|15473.7|15472.5|7311
1627635600000|2021-07-30 09:00:00|15512.7|15511.5|15477.2|15476|15529.7|15528.5|15474.7|15473.5|4857
1627639200000|2021-07-30 10:00:00|15477.7|15476.5|15528.2|15527|15528.2|15527|15470.2|15469|4561
1627642800000|2021-07-30 11:00:00|15527.2|15526|15517.2|15516|15529.7|15528.5|15504.2|15503|2938
1627646400000|2021-07-30 12:00:00|15516.7|15515.5|15549.7|15548.5|15557.7|15556.5|15503.7|15502.5|3327
1627650000000|2021-07-30 13:00:00|15549.2|15548|15590.4|15589.2|15596.9|15595.7|15537.7|15536.5|5905
1627653600000|2021-07-30 14:00:00|15590.9|15589.7|15564.5|15563.3|15612.9|15611.7|15564|15562.8|6794
1627657200000|2021-07-30 15:00:00|15564|15562.8|15550.9|15548.9|15578|15576.8|15540.4|15538.4|8561
1627660800000|2021-07-30 16:00:00|15550.4|15548.4|15559.4|15557.4|15567.9|15565.9|15547.4|15545.4|1004
1627664400000|2021-07-30 17:00:00|15559.9|15557.9|15557.4|15555.4|15563.9|15561.9|15548.9|15546.9|648
1627668000000|2021-07-30 18:00:00|15557.9|15555.9|15549.9|15547.9|15558.9|15556.9|15532.9|15530.9|952
1627671600000|2021-07-30 19:00:00|15550.4|15548.4|15548.4|15546.4|15558.9|15556.9|15536.4|15534.4|1635
1627675200000|2021-07-30 20:00:00|15547.5|15542.5|15558.1|15553.1|15567.4|15562.4|15547.5|15542.5|16
1627855200000|2021-08-01 22:00:00|15569.5|15564.5|15588.8|15583.8|15595.1|15590.1|15564.7|15559.7|0
1627858800000|2021-08-01 23:00:00|15589.6|15584.6|15589.8|15584.8|15594.8|15589.8|15580.3|15575.3|0
1627862400000|2021-08-02 00:00:00|15589|15584|15624.4|15620.4|15630.9|15626.9|15580.7|15575.7|502
1627866000000|2021-08-02 01:00:00|15624.9|15620.9|15623.4|15619.4|15637.4|15633.4|15617.4|15613.4|496
1627869600000|2021-08-02 02:00:00|15623.9|15619.9|15641.4|15637.4|15647.4|15643.4|15605.9|15601.9|448
1627873200000|2021-08-02 03:00:00|15641.9|15637.9|15641.9|15637.9|15646.9|15642.9|15634.9|15630.9|153
1627876800000|2021-08-02 04:00:00|15642.4|15638.4|15644.9|15640.9|15649.4|15645.4|15638.4|15634.4|85
1627880400000|2021-08-02 05:00:00|15644.4|15640.4|15621.4|15617.4|15645.9|15641.9|15619.9|15615.9|689
1627884000000|2021-08-02 06:00:00|15620.4|15618.4|15630.4|15628.4|15647.9|15645.9|15609.4|15607.4|2927
1627887600000|2021-08-02 07:00:00|15630|15628.8|15612|15610.8|15707.5|15706.3|15591|15589.8|17156
1627891200000|2021-08-02 08:00:00|15611.5|15610.3|15606|15604.8|15626.5|15625.3|15573.5|15572.3|8114
1627894800000|2021-08-02 09:00:00|15606.5|15605.3|15571|15569.8|15607|15605.8|15570.5|15569.3|4396
1627898400000|2021-08-02 10:00:00|15570.5|15569.3|15526.6|15525.4|15576.1|15574.9|15526.1|15524.9|6076
1627902000000|2021-08-02 11:00:00|15526.1|15524.9|15560.8|15559.6|15567.3|15566.1|15511.6|15510.4|4745
1627905600000|2021-08-02 12:00:00|15560.3|15559.1|15573.3|15572.1|15576.8|15575.6|15546.3|15545.1|3609
1627909200000|2021-08-02 13:00:00|15572.8|15571.6|15589.8|15588.6|15618.3|15617.1|15571.3|15570.1|6566
1627912800000|2021-08-02 14:00:00|15586.8|15585.6|15584.5|15583.3|15606.3|15605.1|15564|15562.8|4714
1627916400000|2021-08-02 15:00:00|15585|15583.8|15545.4|15543.4|15600|15598.8|15544.4|15542.4|6499
1627920000000|2021-08-02 16:00:00|15544.9|15542.9|15549.9|15547.9|15557.4|15555.4|15525.4|15523.4|2548
1627923600000|2021-08-02 17:00:00|15550.4|15548.4|15551.4|15549.4|15562.4|15560.4|15541.4|15539.4|857
1627927200000|2021-08-02 18:00:00|15550.9|15548.9|15544.4|15542.4|15561.4|15559.4|15541.9|15539.9|819
1627930800000|2021-08-02 19:00:00|15544.9|15542.9|15520.4|15518.4|15546.9|15544.9|15512.4|15510.4|2153
1627934400000|2021-08-02 20:00:00|15524.3|15519.3|15530.3|15525.3|15531.5|15526.5|15522.6|15517.6|18
1627938000000|2021-08-02 21:00:00|15529.8|15524.8|15529.7|15524.7|15531.1|15526.1|15527.8|15522.8|0
1627941600000|2021-08-02 22:00:00|15532.6|15527.6|15542.6|15537.6|15547.3|15542.3|15527.4|15522.4|0
1627945200000|2021-08-02 23:00:00|15543.4|15538.4|15541.9|15536.9|15544.8|15539.8|15532.7|15527.7|0
1627948800000|2021-08-03 00:00:00|15541.1|15536.1|15573.9|15569.9|15584.4|15580.4|15541.1|15536.1|359
1627952400000|2021-08-03 01:00:00|15573.4|15569.4|15543.9|15539.9|15575.9|15571.9|15534.4|15530.4|348
1627956000000|2021-08-03 02:00:00|15544.4|15540.4|15539.4|15535.4|15546.4|15542.4|15527.9|15523.9|196
1627959600000|2021-08-03 03:00:00|15538.9|15534.9|15545.9|15541.9|15558.4|15554.4|15535.9|15531.9|143
1627963200000|2021-08-03 04:00:00|15545.4|15541.4|15554.4|15550.4|15555.9|15551.9|15538.4|15534.4|133
1627966800000|2021-08-03 05:00:00|15553.9|15549.9|15566.9|15562.9|15575.4|15571.4|15553.4|15549.4|496
1627970400000|2021-08-03 06:00:00|15565.9|15563.9|15566.9|15564.9|15584.4|15582.4|15553.9|15551.9|2205
1627974000000|2021-08-03 07:00:00|15566.5|15565.3|15575.9|15574.7|15585.9|15584.7|15516|15514.8|11193
1627977600000|2021-08-03 08:00:00|15576.4|15575.2|15585.9|15584.7|15586.4|15585.2|15566.9|15565.7|3722
1627981200000|2021-08-03 09:00:00|15585.4|15584.2|15584.9|15583.7|15595.4|15594.2|15566.9|15565.7|3994
1627984800000|2021-08-03 10:00:00|15583.9|15582.7|15599.9|15598.7|15600.4|15599.2|15582.4|15581.2|2906
1627988400000|2021-08-03 11:00:00|15600.4|15599.2|15601.4|15600.2|15607.4|15606.2|15589.4|15588.2|2449
1627992000000|2021-08-03 12:00:00|15601.9|15600.7|15555.4|15554.2|15603.9|15602.7|15540.4|15539.2|5641
1627995600000|2021-08-03 13:00:00|15554.9|15553.7|15511.4|15510.2|15567.9|15566.7|15507.4|15506.2|7320
1627999200000|2021-08-03 14:00:00|15510.4|15509.2|15553.7|15552.5|15562.2|15561|15493.2|15492|8702
1628002800000|2021-08-03 15:00:00|15553.2|15552|15583.1|15581.1|15584.1|15582.1|15549.7|15548.5|6883
1628006400000|2021-08-03 16:00:00|15583.6|15581.6|15578.1|15576.1|15585.1|15583.1|15566.1|15564.1|1334
1628010000000|2021-08-03 17:00:00|15577.6|15575.6|15585.6|15583.6|15588.1|15586.1|15577.1|15575.1|876
1628013600000|2021-08-03 18:00:00|15586.1|15584.1|15586.1|15584.1|15593.1|15591.1|15580.1|15578.1|907
1628017200000|2021-08-03 19:00:00|15585.6|15583.6|15587.6|15585.6|15597.1|15595.1|15580.1|15578.1|1572
1628020800000|2021-08-03 20:00:00|15589.6|15584.6|15571.8|15566.8|15595.2|15590.2|15570.5|15565.5|3
1628024400000|2021-08-03 21:00:00|15572.8|15567.8|15574.5|15569.5|15574.8|15569.8|15571.1|15566.1|0
1628028000000|2021-08-03 22:00:00|15576|15571|15580.2|15575.2|15583.8|15578.8|15574.6|15569.6|0
1628031600000|2021-08-03 23:00:00|15580.6|15575.6|15577.6|15572.6|15581|15576|15572.5|15567.5|0
1628035200000|2021-08-04 00:00:00|15576.8|15571.8|15567.1|15563.1|15577.6|15572.6|15556.6|15552.6|304
1628038800000|2021-08-04 01:00:00|15567.6|15563.6|15589.1|15585.1|15591.1|15587.1|15559.6|15555.6|375
1628042400000|2021-08-04 02:00:00|15590.6|15586.6|15586.6|15582.6|15594.1|15590.1|15582.1|15578.1|125
1628046000000|2021-08-04 03:00:00|15587.1|15583.1|15586.6|15582.6|15597.1|15593.1|15583.1|15579.1|80
1628049600000|2021-08-04 04:00:00|15587.1|15583.1|15596.6|15592.6|15597.1|15593.1|15583.6|15579.6|97
1628053200000|2021-08-04 05:00:00|15596.1|15592.1|15597.6|15593.6|15601.1|15597.1|15590.1|15586.1|280
1628056800000|2021-08-04 06:00:00|15596.6|15594.6|15625.1|15623.1|15630.1|15628.1|15590.6|15588.6|2413
1628060400000|2021-08-04 07:00:00|15624.7|15623.5|15638|15636.8|15684.2|15683|15624.2|15623|14270
1628064000000|2021-08-04 08:00:00|15638.5|15637.3|15652|15650.8|15665.5|15664.3|15616.5|15615.3|6607
1628067600000|2021-08-04 09:00:00|15652.5|15651.3|15678|15676.8|15695.5|15694.3|15644.5|15643.3|5046
1628071200000|2021-08-04 10:00:00|15678.5|15677.3|15679|15677.8|15694.5|15693.3|15674.5|15673.3|3191
1628074800000|2021-08-04 11:00:00|15679.5|15678.3|15651.9|15650.7|15679.5|15678.3|15648.4|15647.2|3640
1628078400000|2021-08-04 12:00:00|15651.4|15650.2|15619.4|15618.2|15652.4|15651.2|15599.9|15598.7|7393
1628082000000|2021-08-04 13:00:00|15618.9|15617.7|15670.9|15669.7|15673.9|15672.7|15607.9|15606.7|5721
1628085600000|2021-08-04 14:00:00|15671.4|15670.2|15696.9|15695.7|15714.9|15713.7|15670.4|15669.2|10679
1628089200000|2021-08-04 15:00:00|15697.4|15696.2|15691.3|15689.3|15705.4|15704.2|15676.3|15674.3|7748
1628092800000|2021-08-04 16:00:00|15690.3|15688.3|15685.3|15683.3|15693.3|15691.3|15677.3|15675.3|1674
1628096400000|2021-08-04 17:00:00|15686.3|15684.3|15686.8|15684.8|15695.3|15693.3|15682.8|15680.8|835
1628100000000|2021-08-04 18:00:00|15687.3|15685.3|15682.8|15680.8|15700.3|15698.3|15682.3|15680.3|794
1628103600000|2021-08-04 19:00:00|15683.3|15681.3|15674.3|15672.3|15686.3|15684.3|15671.3|15669.3|1580
1628107200000|2021-08-04 20:00:00|15674.7|15669.7|15683|15678|15684.2|15679.2|15671.1|15666.1|6
1628110800000|2021-08-04 21:00:00|15682.8|15677.8|15680.3|15675.3|15683|15678|15677.9|15672.9|0
1628114400000|2021-08-04 22:00:00|15681.5|15676.5|15689.4|15684.4|15692.2|15687.2|15678|15673|0
1628118000000|2021-08-04 23:00:00|15688.6|15683.6|15686.5|15681.5|15688.6|15683.6|15682.5|15677.5|0
1628121600000|2021-08-05 00:00:00|15685.7|15680.7|15709.3|15705.3|15715.8|15711.8|15684.9|15679.9|270
1628125200000|2021-08-05 01:00:00|15708.8|15704.8|15703.8|15699.8|15711.3|15707.3|15698.8|15694.8|131
1628128800000|2021-08-05 02:00:00|15704.3|15700.3|15703.8|15699.8|15717.8|15713.8|15698.8|15694.8|135
1628132400000|2021-08-05 03:00:00|15704.3|15700.3|15699.3|15695.3|15708.8|15704.8|15696.8|15692.8|54
1628136000000|2021-08-05 04:00:00|15700.8|15696.8|15693.8|15689.8|15700.8|15696.8|15691.8|15687.8|137
1628139600000|2021-08-05 05:00:00|15694.3|15690.3|15703.3|15699.3|15709.3|15705.3|15693.3|15689.3|548
1628143200000|2021-08-05 06:00:00|15702.3|15700.3|15666.3|15664.3|15702.3|15700.3|15662.3|15660.3|2211
1628146800000|2021-08-05 07:00:00|15665.9|15664.7|15719.6|15718.4|15729.4|15728.2|15664.9|15663.7|11666
1628150400000|2021-08-05 08:00:00|15719.1|15717.9|15725.1|15723.9|15730.1|15728.9|15708.1|15706.9|5088
1628154000000|2021-08-05 09:00:00|15724.6|15723.4|15715.6|15714.4|15727.1|15725.9|15706.1|15704.9|3510
1628157600000|2021-08-05 10:00:00|15716.1|15714.9|15693.6|15692.4|15718.1|15716.9|15688.1|15686.9|3231
1628161200000|2021-08-05 11:00:00|15693.1|15691.9|15701.8|15700.6|15703.3|15702.1|15682.1|15680.9|2780
1628164800000|2021-08-05 12:00:00|15701.3|15700.1|15715.8|15714.6|15730.8|15729.6|15699.8|15698.6|3119
1628168400000|2021-08-05 13:00:00|15715.3|15714.1|15740.3|15739.1|15751.8|15750.6|15710.3|15709.1|6011
1628172000000|2021-08-05 14:00:00|15740.8|15739.6|15738.1|15736.9|15749.3|15748.1|15726.8|15725.6|5205
1628175600000|2021-08-05 15:00:00|15739.1|15737.9|15750.5|15748.5|15754.5|15752.5|15738.1|15736.9|5485
1628179200000|2021-08-05 16:00:00|15750|15748|15740.5|15738.5|15752.5|15750.5|15736.5|15734.5|1250
1628182800000|2021-08-05 17:00:00|15741|15739|15753.5|15751.5|15754|15752|15739|15737|924
1628186400000|2021-08-05 18:00:00|15753|15751|15744.5|15742.5|15757.5|15755.5|15743|15741|912
1628190000000|2021-08-05 19:00:00|15744|15742|15751|15749|15754|15752|15737|15735|1496
1628193600000|2021-08-05 20:00:00|15752.8|15747.8|15751.6|15746.6|15753.6|15748.6|15743|15738|8
1628197200000|2021-08-05 21:00:00|15751.5|15746.5|15750.5|15745.5|15753|15748|15749.4|15744.4|0
1628200800000|2021-08-05 22:00:00|15748.9|15743.9|15740.4|15735.4|15750.2|15745.2|15739.7|15734.7|0
1628204400000|2021-08-05 23:00:00|15740|15735|15732|15727|15742.1|15737.1|15730.9|15725.9|0
1628208000000|2021-08-06 00:00:00|15731.9|15726.9|15737.5|15733.5|15748.5|15744.5|15729.8|15724.8|174
1628211600000|2021-08-06 01:00:00|15737|15733|15743.5|15739.5|15744.5|15740.5|15725|15721|180
1628215200000|2021-08-06 02:00:00|15744|15740|15741.5|15737.5|15744|15740|15731|15727|80
1628218800000|2021-08-06 03:00:00|15742|15738|15748|15744|15751|15747|15741|15737|93
1628222400000|2021-08-06 04:00:00|15747.5|15743.5|15745.5|15741.5|15750|15746|15740.5|15736.5|123
1628226000000|2021-08-06 05:00:00|15746.5|15742.5|15762|15758|15764|15760|15745|15741|497
1628229600000|2021-08-06 06:00:00|15761|15759|15773.5|15771.5|15783|15781|15751.5|15749.5|2394
1628233200000|2021-08-06 07:00:00|15773.1|15771.9|15757.5|15756.3|15787.6|15786.4|15737.6|15736.4|9387
1628236800000|2021-08-06 08:00:00|15757|15755.8|15770.5|15769.3|15776|15774.8|15746|15744.8|4141
1628240400000|2021-08-06 09:00:00|15770|15768.8|15777|15775.8|15781.5|15780.3|15758|15756.8|4199
1628244000000|2021-08-06 10:00:00|15776.5|15775.3|15768|15766.8|15780|15778.8|15764|15762.8|2349
1628247600000|2021-08-06 11:00:00|15768.5|15767.3|15763.9|15762.7|15777|15775.8|15759.9|15758.7|2308
1628251200000|2021-08-06 12:00:00|15763.4|15762.2|15786.4|15785.2|15787.9|15786.7|15748.4|15747.2|4669
1628254800000|2021-08-06 13:00:00|15786.9|15785.7|15777.4|15776.2|15807.9|15806.7|15772.4|15771.2|6374
1628258400000|2021-08-06 14:00:00|15777.9|15776.7|15771.9|15770.7|15791.9|15790.7|15768.9|15767.7|4517
1628262000000|2021-08-06 15:00:00|15770.9|15769.7|15770.3|15768.3|15779.9|15778.7|15757.3|15755.3|5609
1628265600000|2021-08-06 16:00:00|15770.8|15768.8|15770.3|15768.3|15771.8|15769.8|15762.3|15760.3|959
1628269200000|2021-08-06 17:00:00|15769.8|15767.8|15767.3|15765.3|15770.8|15768.8|15760.8|15758.8|728
1628272800000|2021-08-06 18:00:00|15767.8|15765.8|15756.3|15754.3|15768.3|15766.3|15754.3|15752.3|610
1628276400000|2021-08-06 19:00:00|15755.8|15753.8|15773.8|15771.8|15774.3|15772.3|15753.3|15751.3|1430
1628280000000|2021-08-06 20:00:00|15775.9|15770.9|15781.8|15776.8|15785.5|15780.5|15759.1|15754.1|5
1628460000000|2021-08-08 22:00:00|15775.3|15770.3|15756.2|15751.2|15775.4|15770.4|15752.3|15747.3|0
1628463600000|2021-08-08 23:00:00|15757|15752|15733|15728|15757|15752|15725.1|15720.1|0
1628467200000|2021-08-09 00:00:00|15732.9|15727.9|15726.3|15722.3|15732.9|15727.9|15716.8|15712.8|312
1628470800000|2021-08-09 01:00:00|15726.8|15722.8|15727.8|15723.8|15734.8|15730.8|15717.8|15713.8|251
1628474400000|2021-08-09 02:00:00|15727.3|15723.3|15742.8|15738.8|15742.8|15738.8|15725.8|15721.8|123
1628478000000|2021-08-09 03:00:00|15744.3|15740.3|15740.8|15736.8|15746.8|15742.8|15735.8|15731.8|147
1628481600000|2021-08-09 04:00:00|15739.8|15735.8|15745.8|15741.8|15748.3|15744.3|15736.8|15732.8|138
1628485200000|2021-08-09 05:00:00|15745.3|15741.3|15738.8|15734.8|15746.3|15742.3|15738.8|15734.8|204
1628488800000|2021-08-09 06:00:00|15737.8|15735.8|15743.8|15741.8|15747.3|15745.3|15710.8|15708.8|3721
1628492400000|2021-08-09 07:00:00|15743.4|15742.2|15757.4|15756.2|15800.9|15799.7|15738.4|15737.2|11599
1628496000000|2021-08-09 08:00:00|15756.9|15755.7|15751.9|15750.7|15759.4|15758.2|15736.4|15735.2|3522
1628499600000|2021-08-09 09:00:00|15752.4|15751.2|15734.4|15733.2|15752.4|15751.2|15723.4|15722.2|3177
1628503200000|2021-08-09 10:00:00|15733.4|15732.2|15732.4|15731.2|15748.9|15747.7|15731.4|15730.2|2115
1628506800000|2021-08-09 11:00:00|15732.9|15731.7|15753.7|15752.5|15756.2|15755|15727.4|15726.2|1997
1628510400000|2021-08-09 12:00:00|15754.2|15753|15753.2|15752|15757.7|15756.5|15736.7|15735.5|2116
1628514000000|2021-08-09 13:00:00|15753.7|15752.5|15733.7|15732.5|15763.7|15762.5|15698.7|15697.5|6484
1628517600000|2021-08-09 14:00:00|15734.2|15733|15752.2|15751|15759.2|15758|15730.7|15729.5|3655
1628521200000|2021-08-09 15:00:00|15751.7|15750.5|15755.1|15753.1|15765.7|15764.5|15744.7|15743.5|4530
1628524800000|2021-08-09 16:00:00|15754.6|15752.6|15757.1|15755.1|15757.6|15755.6|15750.1|15748.1|498
1628528400000|2021-08-09 17:00:00|15758.1|15756.1|15761.1|15759.1|15763.1|15761.1|15755.1|15753.1|451
1628532000000|2021-08-09 18:00:00|15760.1|15758.1|15763.1|15761.1|15770.1|15768.1|15759.1|15757.1|754
1628535600000|2021-08-09 19:00:00|15762.6|15760.6|15765.6|15763.6|15765.6|15763.6|15751.1|15749.1|1236
1628539200000|2021-08-09 20:00:00|15765.3|15760.3|15769.3|15764.3|15775.4|15770.4|15762.6|15757.6|25
1628542800000|2021-08-09 21:00:00|15768.6|15763.6|15769.4|15764.4|15772.8|15767.8|15768.3|15763.3|0
1628546400000|2021-08-09 22:00:00|15767.8|15762.8|15759.2|15754.2|15771.5|15766.5|15756.7|15751.7|0
1628550000000|2021-08-09 23:00:00|15760|15755|15758.7|15753.7|15760.8|15755.8|15751.2|15746.2|0
1628553600000|2021-08-10 00:00:00|15759.1|15754.1|15779.6|15775.6|15780.6|15776.6|15758.1|15753.7|370
1628557200000|2021-08-10 01:00:00|15779.1|15775.1|15731.1|15727.1|15780.6|15776.6|15727.6|15723.6|270
1628560800000|2021-08-10 02:00:00|15730.6|15726.6|15745.1|15741.1|15750.1|15746.1|15723.6|15719.6|322
1628564400000|2021-08-10 03:00:00|15745.6|15741.6|15742.6|15738.6|15748.6|15744.6|15737.6|15733.6|96
1628568000000|2021-08-10 04:00:00|15743.1|15739.1|15747.6|15743.6|15749.1|15745.1|15738.1|15734.1|80
1628571600000|2021-08-10 05:00:00|15747.1|15743.1|15753.6|15749.6|15763.6|15759.6|15743.1|15739.1|339
1628575200000|2021-08-10 06:00:00|15752.6|15750.6|15759.6|15757.6|15763.1|15761.1|15740.1|15738.1|1803
1628578800000|2021-08-10 07:00:00|15759.2|15758|15779.7|15778.5|15789.7|15788.5|15734.7|15733.5|7927
1628582400000|2021-08-10 08:00:00|15780.2|15779|15764.2|15763|15786.7|15785.5|15751.7|15750.5|4668
1628586000000|2021-08-10 09:00:00|15763.7|15762.5|15759.7|15758.5|15765.2|15764|15745.7|15744.5|3077
1628589600000|2021-08-10 10:00:00|15759.2|15758|15774.7|15773.5|15779.7|15778.5|15757.7|15756.5|2322
1628593200000|2021-08-10 11:00:00|15774.2|15773|15779.2|15778|15785.2|15784|15772.7|15771.5|1778
1628596800000|2021-08-10 12:00:00|15778.7|15777.5|15783.9|15782.7|15783.9|15782.7|15766.4|15765.2|2227
1628600400000|2021-08-10 13:00:00|15783.4|15782.2|15787.4|15786.2|15802.4|15801.2|15782.4|15781.2|5333
1628604000000|2021-08-10 14:00:00|15788.4|15787.2|15784.6|15783.4|15799.1|15797.9|15773.6|15772.4|4174
1628607600000|2021-08-10 15:00:00|15783.6|15782.4|15779|15777|15788.6|15787.4|15769.6|15768.4|4356
1628611200000|2021-08-10 16:00:00|15780|15778|15777.5|15775.5|15784|15782|15768|15766|1442
1628614800000|2021-08-10 17:00:00|15778|15776|15777|15775|15779|15777|15766|15764|952
1628618400000|2021-08-10 18:00:00|15776.5|15774.5|15780|15778|15781|15779|15768|15766|696
1628622000000|2021-08-10 19:00:00|15780.5|15778.5|15788|15786|15793|15791|15775|15773|1310
1628625600000|2021-08-10 20:00:00|15791.1|15786.1|15788.8|15783.8|15791.9|15786.9|15779.8|15774.8|3
1628629200000|2021-08-10 21:00:00|15788.4|15783.4|15787.1|15782.1|15789.1|15784.1|15785.6|15780.6|0
1628632800000|2021-08-10 22:00:00|15787.2|15782.2|15775.9|15770.9|15789.6|15784.6|15775.4|15770.4|0
1628636400000|2021-08-10 23:00:00|15776.7|15771.7|15783.8|15778.8|15786.7|15781.7|15773|15768|0
1628640000000|2021-08-11 00:00:00|15784.6|15779.6|15785.5|15781.5|15799|15795|15783.2|15778.2|244
1628643600000|2021-08-11 01:00:00|15785|15781|15796|15792|15798|15794|15776.5|15772.5|286
1628647200000|2021-08-11 02:00:00|15796.5|15792.5|15794|15790|15800|15796|15789|15785|127
1628650800000|2021-08-11 03:00:00|15793.5|15789.5|15788.5|15784.5|15795|15791|15787.5|15783.5|120
1628654400000|2021-08-11 04:00:00|15788|15784|15779.5|15775.5|15788.5|15784.5|15777|15773|190
1628658000000|2021-08-11 05:00:00|15779|15775|15779|15775|15785|15781|15776|15772|461
1628661600000|2021-08-11 06:00:00|15778|15776|15776.5|15774.5|15780|15778|15765|15763|1574
1628665200000|2021-08-11 07:00:00|15776.1|15774.9|15756|15754.8|15800.1|15798.9|15724.6|15723.4|13003
1628668800000|2021-08-11 08:00:00|15756.5|15755.3|15781.5|15780.3|15794|15792.8|15753.5|15752.3|4679
1628672400000|2021-08-11 09:00:00|15782.5|15781.3|15785.5|15784.3|15790|15788.8|15773.5|15772.3|2843
1628676000000|2021-08-11 10:00:00|15785|15783.8|15785|15783.8|15793|15791.8|15780|15778.8|2158
1628679600000|2021-08-11 11:00:00|15784.5|15783.3|15759.6|15758.4|15786|15784.8|15757.1|15755.9|2785
1628683200000|2021-08-11 12:00:00|15760.6|15759.4|15798.1|15796.9|15815.1|15813.9|15758.6|15757.4|6575
1628686800000|2021-08-11 13:00:00|15797.6|15796.4|15853.1|15851.9|15891.1|15889.9|15797.6|15796.4|12125
1628690400000|2021-08-11 14:00:00|15853.6|15852.4|15825.6|15824.4|15858.6|15857.4|15820.6|15819.4|4475
1628694000000|2021-08-11 15:00:00|15825.1|15823.9|15827.2|15825.2|15832.7|15831.1|15806.3|15805.1|5955
1628697600000|2021-08-11 16:00:00|15826.7|15824.7|15844.2|15842.2|15847.2|15845.2|15825.2|15823.2|1315
1628701200000|2021-08-11 17:00:00|15843.7|15841.7|15837.7|15835.7|15847.7|15845.7|15834.7|15832.7|763
1628704800000|2021-08-11 18:00:00|15838.2|15836.2|15846.7|15844.7|15849.7|15847.7|15836.2|15834.2|553
1628708400000|2021-08-11 19:00:00|15847.2|15845.2|15858.7|15856.7|15858.7|15856.7|15845.7|15843.7|1277
1628712000000|2021-08-11 20:00:00|15861.8|15856.8|15860.1|15855.1|15862.3|15857.3|15856.6|15851.6|6
1628715600000|2021-08-11 21:00:00|15860|15855|15855|15850|15860.2|15855.2|15854.5|15849.5|0
1628719200000|2021-08-11 22:00:00|15854.4|15849.4|15850.8|15845.8|15857.4|15852.4|15850|15845|0
1628722800000|2021-08-11 23:00:00|15850.4|15845.4|15848.1|15843.1|15852.7|15847.7|15847.3|15842.3|0
1628726400000|2021-08-12 00:00:00|15848.9|15843.9|15845.2|15841.2|15865.2|15861.2|15841.7|15837.7|311
1628730000000|2021-08-12 01:00:00|15844.7|15840.7|15844.2|15840.2|15852.2|15848.2|15841.2|15837.2|207
1628733600000|2021-08-12 02:00:00|15843.7|15839.7|15848.2|15844.2|15850.7|15846.7|15841.7|15837.7|102
1628737200000|2021-08-12 03:00:00|15848.7|15844.7|15851.2|15847.2|15857.2|15853.2|15847.2|15843.2|167
1628740800000|2021-08-12 04:00:00|15850.7|15846.7|15845.2|15841.2|15852.7|15848.7|15841.7|15837.7|141
1628744400000|2021-08-12 05:00:00|15844.7|15840.7|15833.7|15829.7|15846.7|15842.7|15829.7|15825.7|400
1628748000000|2021-08-12 06:00:00|15832.7|15830.7|15831.2|15829.2|15844.2|15842.2|15814.2|15812.2|2193
1628751600000|2021-08-12 07:00:00|15830.8|15829.6|15836.4|15835.2|15850.3|15849.1|15824.3|15823.1|8073
1628755200000|2021-08-12 08:00:00|15836.9|15835.7|15850.4|15849.2|15854.4|15853.2|15824.9|15823.7|3376
1628758800000|2021-08-12 09:00:00|15850.9|15849.7|15884.4|15883.2|15885.4|15884.2|15850.4|15849.2|4209
1628762400000|2021-08-12 10:00:00|15884.9|15883.7|15888.4|15887.2|15898.4|15897.2|15873.9|15872.7|4871
1628766000000|2021-08-12 11:00:00|15888.9|15887.7|15888.5|15887.3|15892.5|15891.3|15879.9|15878.7|2581
1628769600000|2021-08-12 12:00:00|15889|15887.8|15916.5|15915.3|15922.5|15921.3|15881.5|15880.3|5486
1628773200000|2021-08-12 13:00:00|15917|15915.8|15951|15949.8|15966.5|15965.3|15915.5|15914.3|10553
1628776800000|2021-08-12 14:00:00|15950.5|15949.3|15955.3|15954.1|15956.8|15955.6|15921.8|15920.6|6320
1628780400000|2021-08-12 15:00:00|15955.8|15954.6|15943.2|15941.2|15960.8|15959.6|15936.2|15934.2|6468
1628784000000|2021-08-12 16:00:00|15943.7|15941.7|15949.2|15947.2|15951.7|15949.7|15943.2|15941.2|981
1628787600000|2021-08-12 17:00:00|15949.7|15947.7|15945.2|15943.2|15951.2|15949.2|15944.2|15942.2|689
1628791200000|2021-08-12 18:00:00|15945.7|15943.7|15960.2|15958.2|15960.2|15958.2|15944.2|15942.2|584
1628794800000|2021-08-12 19:00:00|15959.2|15957.2|15953.7|15951.7|15975.2|15973.2|15953.2|15951.2|1872
1628798400000|2021-08-12 20:00:00|15956|15951|15961.5|15956.5|15963.1|15958.1|15950.9|15945.9|15
1628802000000|2021-08-12 21:00:00|15962|15957|15959.5|15954.5|15963.4|15958.4|15957.9|15952.9|0
1628805600000|2021-08-12 22:00:00|15958.8|15953.8|15951.5|15946.5|15960.4|15955.4|15951.4|15946.4|0
1628809200000|2021-08-12 23:00:00|15952.3|15947.3|15949|15944|15953.5|15948.5|15948.2|15943.2|0
1628812800000|2021-08-13 00:00:00|15949.8|15944.8|15951.2|15947.2|15957.7|15953.7|15944|15939|223
1628816400000|2021-08-13 01:00:00|15951.7|15947.7|15945.7|15941.7|15951.7|15947.7|15941.7|15937.7|251
1628820000000|2021-08-13 02:00:00|15945.2|15941.2|15936.2|15932.2|15956.2|15952.2|15935.2|15931.2|294
1628823600000|2021-08-13 03:00:00|15935.2|15931.2|15950.7|15946.7|15951.7|15947.7|15935.2|15931.2|154
1628827200000|2021-08-13 04:00:00|15951.2|15947.2|15949.7|15945.7|15954.2|15950.2|15947.7|15943.7|80
1628830800000|2021-08-13 05:00:00|15950.2|15946.2|15950.7|15946.7|15952.7|15948.7|15943.7|15939.7|235
1628834400000|2021-08-13 06:00:00|15949.7|15947.7|15938.7|15936.7|15950.2|15948.2|15928.2|15926.2|2002
1628838000000|2021-08-13 07:00:00|15938.2|15936.2|15981.6|15980.4|15983.6|15982.4|15937.8|15936.2|7077
1628841600000|2021-08-13 08:00:00|15982.1|15980.9|16010.6|16009.4|16011.6|16010.4|15976.6|15975.4|6062
1628845200000|2021-08-13 09:00:00|16011.1|16009.9|16023.1|16021.9|16032.6|16031.4|16006.1|16004.9|6176
1628848800000|2021-08-13 10:00:00|16023.6|16022.4|16004.6|16003.4|16024.6|16023.4|16002.1|16000.9|3430
1628852400000|2021-08-13 11:00:00|16004.1|16002.9|16000.9|15999.7|16014.6|16013.4|15996.4|15995.2|4540
1628856000000|2021-08-13 12:00:00|16001.4|16000.2|15987.4|15986.2|16001.4|16000.2|15975.4|15974.2|3485
1628859600000|2021-08-13 13:00:00|15987.9|15986.7|15979.4|15978.2|15992.4|15991.2|15971.9|15970.7|4210
1628863200000|2021-08-13 14:00:00|15978.9|15977.7|15965.1|15963.9|15982.4|15981.2|15956.1|15954.9|4677
1628866800000|2021-08-13 15:00:00|15966.1|15964.9|15983.5|15981.5|15983.5|15981.5|15961.6|15960.4|4057
1628870400000|2021-08-13 16:00:00|15983|15981|15977.5|15975.5|15985.5|15983.5|15973.5|15971.5|935
1628874000000|2021-08-13 17:00:00|15977|15975|15979.5|15977.5|15984.5|15982.5|15973.5|15971.5|628
1628877600000|2021-08-13 18:00:00|15980|15978|15971.5|15969.5|15981.5|15979.5|15966.5|15964.5|642
1628881200000|2021-08-13 19:00:00|15972|15970|15986.5|15984.5|15988|15986|15971|15969|1241
1628884800000|2021-08-13 20:00:00|15989.6|15984.6|15982.5|15977.5|15989.7|15984.7|15981.5|15976.5|8
1629064800000|2021-08-15 22:00:00|15971.4|15966.4|15973.9|15968.9|15977.1|15972.1|15965.6|15960.6|0
1629068400000|2021-08-15 23:00:00|15974.7|15969.7|15974|15969|15975.5|15970.5|15969.5|15964.5|0
1629072000000|2021-08-16 00:00:00|15973.2|15968.2|15924|15920|15974.8|15969.8|15914.5|15910.5|381
1629075600000|2021-08-16 01:00:00|15924.5|15920.5|15907|15903|15933.5|15929.5|15904.5|15900.5|334
1629079200000|2021-08-16 02:00:00|15906|15902|15913|15909|15916.5|15912.5|15893.5|15889.5|318
1629082800000|2021-08-16 03:00:00|15913.5|15909.5|15908.5|15904.5|15916.5|15912.5|15902|15898|175
1629086400000|2021-08-16 04:00:00|15908|15904|15916|15912|15926.5|15922.5|15903|15899|180
1629090000000|2021-08-16 05:00:00|15915.5|15911.5|15908|15904|15926|15922|15904.5|15900.5|343
1629093600000|2021-08-16 06:00:00|15907|15905|15885|15883|15926.5|15924.5|15875|15873|4404
1629097200000|2021-08-16 07:00:00|15885.5|15883.5|15923.9|15922.7|15964.1|15962.9|15855.6|15854.4|13708
1629100800000|2021-08-16 08:00:00|15924.4|15923.2|15894.4|15893.2|15933.4|15932.2|15894.4|15893.2|3385
1629104400000|2021-08-16 09:00:00|15894.9|15893.7|15884.9|15883.7|15908.9|15907.7|15881.4|15880.2|3700
1629108000000|2021-08-16 10:00:00|15885.4|15884.2|15911.4|15910.2|15926.4|15925.2|15848.9|15847.7|5715
1629111600000|2021-08-16 11:00:00|15911.9|15910.7|15908.8|15907.6|15926.9|15925.7|15898.3|15897.1|2988
1629115200000|2021-08-16 12:00:00|15908.3|15907.1|15905.3|15904.1|15914.8|15913.6|15884.3|15883.1|2370
1629118800000|2021-08-16 13:00:00|15904.8|15903.6|15889.3|15888.1|15916.3|15915.1|15876.3|15875.1|4790
1629122400000|2021-08-16 14:00:00|15888.8|15887.6|15870.4|15869.2|15906.4|15905.2|15854.9|15853.7|5591
1629126000000|2021-08-16 15:00:00|15869.9|15868.7|15914.8|15912.8|15924.8|15922.8|15865.4|15864.2|7192
1629129600000|2021-08-16 16:00:00|15913.8|15911.8|15921.8|15919.8|15922.8|15920.8|15911.3|15909.3|994
1629133200000|2021-08-16 17:00:00|15922.3|15920.3|15935.8|15933.8|15935.8|15933.8|15914.8|15912.8|1027
1629136800000|2021-08-16 18:00:00|15935.3|15933.3|15937.8|15935.8|15948.8|15946.8|15932.8|15930.8|1180
1629140400000|2021-08-16 19:00:00|15938.3|15936.3|15955.8|15953.8|15958.8|15956.8|15936.8|15934.8|1107
1629144000000|2021-08-16 20:00:00|15960|15955|15950.8|15945.8|15966.2|15961.2|15943.1|15938.1|10
1629147600000|2021-08-16 21:00:00|15950.3|15945.3|15953.6|15948.6|15953.9|15948.9|15950.3|15945.3|0
1629151200000|2021-08-16 22:00:00|15952.7|15947.7|15944.5|15939.5|15952.7|15947.7|15942.9|15937.9|0
1629154800000|2021-08-16 23:00:00|15944.9|15939.9|15948.3|15943.3|15951.5|15946.5|15943.3|15938.3|0
1629158400000|2021-08-17 00:00:00|15947.5|15942.5|15919.3|15915.3|15948.7|15943.7|15913.8|15909.8|355
1629162000000|2021-08-17 01:00:00|15919.8|15915.8|15914.3|15910.3|15922.3|15918.3|15906.3|15902.3|215
1629165600000|2021-08-17 02:00:00|15913.8|15909.8|15912.3|15908.3|15916.8|15912.8|15905.8|15901.8|138
1629169200000|2021-08-17 03:00:00|15911.8|15907.8|15901.3|15897.3|15914.3|15910.3|15898.3|15894.3|111
1629172800000|2021-08-17 04:00:00|15901.8|15897.8|15911.8|15907.8|15912.8|15908.8|15900.8|15896.8|153
1629176400000|2021-08-17 05:00:00|15911.3|15907.3|15889.3|15885.3|15911.8|15907.8|15889.3|15885.3|370
1629180000000|2021-08-17 06:00:00|15888.3|15886.3|15866.8|15864.8|15888.3|15886.3|15857.3|15855.3|3956
1629183600000|2021-08-17 07:00:00|15866.4|15865.2|15862.4|15861.2|15880.9|15879.7|15807.4|15806.2|12753
1629187200000|2021-08-17 08:00:00|15863.4|15862.2|15876.9|15875.7|15886.4|15885.2|15855.9|15854.7|4783
1629190800000|2021-08-17 09:00:00|15876.4|15875.2|15889.4|15888.2|15911.4|15910.2|15870.4|15869.2|4935
1629194400000|2021-08-17 10:00:00|15888.9|15887.7|15894.4|15893.2|15896.9|15895.7|15872.4|15871.2|3217
1629198000000|2021-08-17 11:00:00|15894.9|15893.7|15901.4|15900.2|15905.4|15904.2|15880.4|15879.2|2841
1629201600000|2021-08-17 12:00:00|15901.9|15900.7|15910.4|15909.2|15919.4|15918.2|15878.4|15877.2|4057
1629205200000|2021-08-17 13:00:00|15910.9|15909.7|15892.9|15891.7|15920.9|15919.7|15888.4|15887.2|5418
1629208800000|2021-08-17 14:00:00|15893.4|15892.2|15917|15915.8|15938|15936.8|15889.4|15888.2|4872
1629212400000|2021-08-17 15:00:00|15917.5|15916.3|15902.9|15900.9|15933.5|15932.3|15899.9|15897.9|5993
1629216000000|2021-08-17 16:00:00|15903.9|15901.9|15855.9|15853.9|15906.9|15904.9|15849.9|15847.9|3358
1629219600000|2021-08-17 17:00:00|15856.4|15854.4|15868.9|15866.9|15875.9|15873.9|15844.9|15842.9|2420
1629223200000|2021-08-17 18:00:00|15869.4|15867.4|15890.4|15888.4|15893.9|15891.9|15868.4|15866.4|1424
1629226800000|2021-08-17 19:00:00|15889.9|15887.9|15910.9|15908.9|15914.9|15912.9|15883.9|15881.9|2324
1629230400000|2021-08-17 20:00:00|15909.9|15907.9|15894.2|15889.2|15916.8|15911.8|15887.9|15882.9|13
1629234000000|2021-08-17 21:00:00|15894.7|15889.7|15892.8|15887.8|15895.5|15890.5|15892.3|15887.3|0
1629237600000|2021-08-17 22:00:00|15891.1|15886.1|15893.8|15888.8|15899.5|15894.5|15885|15880|0
1629241200000|2021-08-17 23:00:00|15894.6|15889.6|15886.2|15881.2|15897.2|15892.2|15886|15881|0
1629244800000|2021-08-18 00:00:00|15887|15882|15902.4|15898.4|15913.4|15909.4|15882.9|15877.9|326
1629248400000|2021-08-18 01:00:00|15901.9|15897.9|15916.4|15912.4|15929.9|15925.9|15897.9|15893.9|228
1629252000000|2021-08-18 02:00:00|15916.9|15912.9|15935.9|15931.9|15939.4|15935.4|15907.9|15903.9|205
1629255600000|2021-08-18 03:00:00|15935.4|15931.4|15942.9|15938.9|15948.9|15944.9|15933.9|15929.9|244
1629259200000|2021-08-18 04:00:00|15943.4|15939.4|15947.4|15943.4|15952.9|15948.9|15942.4|15938.4|192
1629262800000|2021-08-18 05:00:00|15947.9|15943.9|15955.9|15951.9|15955.9|15951.9|15946.9|15942.9|279
1629266400000|2021-08-18 06:00:00|15954.9|15952.9|15929.9|15927.9|15970.9|15968.9|15924.9|15922.9|2598
1629270000000|2021-08-18 07:00:00|15929.5|15928.3|15892.3|15891.1|15946.5|15945.3|15883.5|15882.3|7880
1629273600000|2021-08-18 08:00:00|15892.8|15891.6|15888.3|15887.1|15919.3|15918.1|15872.3|15871.1|5329
1629277200000|2021-08-18 09:00:00|15888.8|15887.6|15894.8|15893.6|15908.3|15907.1|15878.3|15877.1|3896
1629280800000|2021-08-18 10:00:00|15894.3|15893.1|15906.3|15905.1|15913.3|15912.1|15883.8|15882.6|3036
1629284400000|2021-08-18 11:00:00|15906.8|15905.6|15918.6|15917.4|15924.1|15922.9|15899.3|15898.1|2379
1629288000000|2021-08-18 12:00:00|15919.1|15917.9|15927.6|15926.4|15929.1|15927.9|15908.6|15907.4|2523
1629291600000|2021-08-18 13:00:00|15928.1|15926.9|15951.6|15950.4|15952.1|15950.9|15910.6|15909.4|5505
1629295200000|2021-08-18 14:00:00|15952.1|15950.9|15963.1|15961.9|15972.1|15970.9|15946.6|15945.4|5879
1629298800000|2021-08-18 15:00:00|15963.6|15962.4|15971.5|15969.5|15977|15975|15954.6|15953.4|6787
1629302400000|2021-08-18 16:00:00|15971|15969|15975.5|15973.5|15980.5|15978.5|15967|15965|1333
1629306000000|2021-08-18 17:00:00|15976|15974|15972.5|15970.5|15976|15974|15968|15966|589
1629309600000|2021-08-18 18:00:00|15973|15971|15966.2|15964.2|15978.2|15976.2|15941.2|15939.2|2640
1629313200000|2021-08-18 19:00:00|15966.7|15964.7|15897.7|15895.7|15966.7|15964.7|15894.7|15892.7|3630
1629316800000|2021-08-18 20:00:00|15898.3|15893.3|15884|15879|15905.8|15900.8|15857.4|15852.4|23
1629320400000|2021-08-18 21:00:00|15883.8|15878.8|15890.1|15885.1|15896.3|15891.3|15883.6|15878.6|0
1629324000000|2021-08-18 22:00:00|15890.8|15885.8|15907|15902|15909.5|15904.5|15886.7|15881.7|0
1629327600000|2021-08-18 23:00:00|15906.2|15901.2|15889.5|15884.5|15907|15902|15882.6|15877.6|0
1629331200000|2021-08-19 00:00:00|15889.1|15884.1|15889.7|15885.7|15907.7|15902.7|15877.7|15873.7|486
1629334800000|2021-08-19 01:00:00|15890.7|15886.7|15878.7|15874.7|15903.7|15899.7|15877.7|15873.7|241
1629338400000|2021-08-19 02:00:00|15878.2|15874.2|15866.7|15862.7|15879.2|15875.2|15856.7|15852.7|423
1629342000000|2021-08-19 03:00:00|15867.2|15863.2|15867.7|15863.7|15880.2|15876.2|15861.2|15857.2|216
1629345600000|2021-08-19 04:00:00|15867.2|15863.2|15866.7|15862.7|15872.7|15868.7|15861.2|15857.2|246
1629349200000|2021-08-19 05:00:00|15867.2|15863.2|15817.2|15813.2|15869.7|15865.7|15815.2|15811.2|1095
1629352800000|2021-08-19 06:00:00|15816.2|15814.2|15768.2|15766.2|15842.2|15840.2|15764.2|15762.2|7955
1629356400000|2021-08-19 07:00:00|15767.8|15766.6|15742.9|15741.7|15806.8|15805.6|15721.8|15720.6|19499
1629360000000|2021-08-19 08:00:00|15743.9|15742.7|15680.9|15679.7|15743.9|15742.7|15658.4|15657.2|12636
1629363600000|2021-08-19 09:00:00|15680.4|15679.2|15696.4|15695.2|15715.9|15714.7|15623.4|15622.2|10188
1629367200000|2021-08-19 10:00:00|15694.9|15693.7|15682.9|15681.7|15727.9|15726.7|15677.9|15676.7|5793
1629370800000|2021-08-19 11:00:00|15681.9|15680.7|15659.5|15658.3|15700.9|15699.7|15648|15646.8|4441
1629374400000|2021-08-19 12:00:00|15660|15658.8|15634.5|15633.3|15683.5|15682.3|15630|15628.8|4977
1629378000000|2021-08-19 13:00:00|15635|15633.8|15734|15732.8|15743.5|15742.3|15630|15628.8|9501
1629381600000|2021-08-19 14:00:00|15734.5|15733.3|15776.6|15775.4|15791.6|15790.4|15706.1|15704.9|10657
1629385200000|2021-08-19 15:00:00|15777.6|15776.4|15798.5|15796.5|15808|15806|15749.6|15748.4|9141
1629388800000|2021-08-19 16:00:00|15798|15796|15810|15808|15812|15810|15781|15779|2056
1629392400000|2021-08-19 17:00:00|15810.5|15808.5|15783|15781|15812|15810|15782|15780|1755
1629396000000|2021-08-19 18:00:00|15782.5|15780.5|15789.5|15787.5|15791|15789|15749|15747|2289
1629399600000|2021-08-19 19:00:00|15789|15787|15804.5|15802.5|15818.5|15816.5|15788|15786|2248
1629403200000|2021-08-19 20:00:00|15810.4|15805.4|15806.5|15801.5|15821.6|15816.6|15800.6|15795.6|7
1629406800000|2021-08-19 21:00:00|15805.8|15800.8|15802.8|15797.8|15807.2|15802.2|15801.5|15796.5|0
1629410400000|2021-08-19 22:00:00|15806.8|15801.8|15794|15789|15806.8|15801.8|15791.8|15786.8|0
1629414000000|2021-08-19 23:00:00|15794.8|15789.8|15780.1|15775.1|15799.4|15794.4|15773.9|15768.9|0
1629417600000|2021-08-20 00:00:00|15779.3|15774.3|15809.5|15805.5|15819|15815|15771.5|15767.5|322
1629421200000|2021-08-20 01:00:00|15809|15805|15743.5|15739.5|15814.5|15810.5|15722|15718|461
1629424800000|2021-08-20 02:00:00|15744|15740|15748.5|15744.5|15774|15770|15743|15739|442
1629428400000|2021-08-20 03:00:00|15749|15745|15764|15760|15776.5|15772.5|15742|15738|233
1629432000000|2021-08-20 04:00:00|15764.5|15760.5|15753.5|15749.5|15767.5|15763.5|15742.5|15738.5|118
1629435600000|2021-08-20 05:00:00|15753|15749|15732.5|15728.5|15754|15750|15710.5|15706.5|632
1629439200000|2021-08-20 06:00:00|15731.5|15729.5|15753.5|15751.5|15761|15759|15716.5|15714.5|2755
1629442800000|2021-08-20 07:00:00|15751.1|15749.9|15685.3|15684.1|15756.6|15755.4|15655.6|15654.4|13301
1629446400000|2021-08-20 08:00:00|15685.8|15684.6|15712.8|15711.6|15726.3|15725.1|15655.3|15654.1|7399
1629450000000|2021-08-20 09:00:00|15712.3|15711.1|15695.8|15694.6|15740.3|15739.1|15668.3|15667.1|6580
1629453600000|2021-08-20 10:00:00|15695.3|15694.1|15692.8|15691.6|15718.8|15717.6|15670.8|15669.6|4120
1629457200000|2021-08-20 11:00:00|15692.3|15691.1|15693.3|15692.1|15708.8|15707.6|15667.8|15666.6|4312
1629460800000|2021-08-20 12:00:00|15692.8|15691.6|15721.8|15720.6|15722.3|15721.1|15689.3|15688.1|2482
1629464400000|2021-08-20 13:00:00|15722.3|15721.1|15778.3|15777.1|15783.3|15782.1|15719.3|15718.1|7241
1629468000000|2021-08-20 14:00:00|15779.3|15778.1|15794.6|15793.4|15803.6|15802.4|15776.3|15775.1|6271
1629471600000|2021-08-20 15:00:00|15794.1|15792.9|15805.5|15803.5|15811|15809|15787.6|15786.4|5727
1629475200000|2021-08-20 16:00:00|15805|15803|15817|15815|15825.5|15823.5|15804|15802|1726
1629478800000|2021-08-20 17:00:00|15817.5|15815.5|15804.5|15802.5|15825|15823|15804|15802|900
1629482400000|2021-08-20 18:00:00|15805|15803|15807.5|15805.5|15817|15815|15798|15796|764
1629486000000|2021-08-20 19:00:00|15808|15806|15822|15820|15832.5|15830.5|15806|15804|1954
1629489600000|2021-08-20 20:00:00|15826.1|15821.1|15831.2|15826.2|15832.2|15827.2|15812.9|15807.9|12
1629669600000|2021-08-22 22:00:00|15825.9|15820.9|15836.2|15831.2|15843.6|15838.6|15824.9|15819.9|0
1629673200000|2021-08-22 23:00:00|15835.8|15830.8|15837.5|15832.5|15844.9|15839.9|15833.5|15828.5|0
1629676800000|2021-08-23 00:00:00|15836.7|15831.7|15852|15848|15856|15852|15831.5|15827.5|415
1629680400000|2021-08-23 01:00:00|15852.5|15848.5|15868.5|15864.5|15871.5|15867.5|15836.5|15832.5|572
1629684000000|2021-08-23 02:00:00|15868|15864|15888|15884|15889|15885|15868|15864|331
1629687600000|2021-08-23 03:00:00|15888.5|15884.5|15896.5|15892.5|15901.5|15897.5|15883.5|15879.5|474
1629691200000|2021-08-23 04:00:00|15896|15892|15905|15901|15907|15903|15894|15890|218
1629694800000|2021-08-23 05:00:00|15904.5|15900.5|15906|15902|15909.5|15905.5|15897.5|15893.5|663
1629698400000|2021-08-23 06:00:00|15905|15903|15936.5|15934.5|15941.5|15939.5|15905|15903|4013
1629702000000|2021-08-23 07:00:00|15936.1|15934.9|15834.6|15833.4|15940.6|15939.4|15806.1|15804.9|13222
1629705600000|2021-08-23 08:00:00|15834.1|15832.9|15830.5|15829.3|15851.1|15849.9|15803.5|15802.3|6826
1629709200000|2021-08-23 09:00:00|15831|15829.8|15838.5|15837.3|15853.5|15852.3|15812|15810.8|4024
1629712800000|2021-08-23 10:00:00|15839|15837.8|15849|15847.8|15854.5|15853.3|15832.5|15831.3|2839
1629716400000|2021-08-23 11:00:00|15848.5|15847.3|15846.4|15845.2|15860.9|15859.7|15826|15824.8|3287
1629720000000|2021-08-23 12:00:00|15845.9|15844.7|15835.4|15834.2|15854.4|15853.2|15829.4|15828.2|2766
1629723600000|2021-08-23 13:00:00|15834.9|15833.7|15828.4|15827.2|15837.9|15836.7|15799.4|15798.2|5447
1629727200000|2021-08-23 14:00:00|15828.9|15827.7|15848.2|15847|15855.2|15854|15820.4|15819.2|4798
1629730800000|2021-08-23 15:00:00|15848.7|15847.5|15859.6|15857.6|15873.2|15872|15846.7|15845.5|6739
1629734400000|2021-08-23 16:00:00|15859.1|15857.1|15868.6|15866.6|15868.6|15866.6|15857.6|15855.6|1034
1629738000000|2021-08-23 17:00:00|15869.1|15867.1|15860.6|15858.6|15872.1|15870.1|15858.1|15856.1|776
1629741600000|2021-08-23 18:00:00|15860.1|15858.1|15865.6|15863.6|15867.6|15865.6|15857.6|15855.6|469
1629745200000|2021-08-23 19:00:00|15866.1|15864.1|15854.6|15852.6|15871.6|15869.6|15844.6|15842.6|1394
1629748800000|2021-08-23 20:00:00|15858|15853|15866.3|15861.3|15867.2|15862.2|15853.9|15848.9|9
1629752400000|2021-08-23 21:00:00|15865.9|15860.9|15866.2|15861.2|15867.1|15862.1|15863.4|15858.4|0
1629756000000|2021-08-23 22:00:00|15864.9|15859.9|15868.4|15863.4|15872.9|15867.9|15861.9|15856.9|0
1629759600000|2021-08-23 23:00:00|15868.3|15863.3|15869.3|15864.3|15870.6|15865.6|15866.8|15861.8|0
1629763200000|2021-08-24 00:00:00|15870.1|15865.1|15885.1|15881.1|15894.6|15890.6|15866.2|15861.2|290
1629766800000|2021-08-24 01:00:00|15885.6|15881.6|15888.1|15884.1|15899.1|15895.1|15874.1|15870.1|270
1629770400000|2021-08-24 02:00:00|15888.6|15884.6|15887.1|15883.1|15894.1|15890.1|15882.1|15878.1|194
1629774000000|2021-08-24 03:00:00|15886.6|15882.6|15893.1|15889.1|15895.6|15891.6|15886.1|15882.1|144
1629777600000|2021-08-24 04:00:00|15893.6|15889.6|15894.1|15890.1|15897.1|15893.1|15890.6|15886.6|84
1629781200000|2021-08-24 05:00:00|15893.6|15889.6|15893.6|15889.6|15902.6|15898.6|15889.1|15885.1|429
1629784800000|2021-08-24 06:00:00|15892.6|15890.6|15918.1|15916.1|15929.6|15927.6|15877.1|15875.1|3671
1629788400000|2021-08-24 07:00:00|15917.7|15916.5|15884.2|15883|15917.7|15916.5|15873.7|15872.5|7747
1629792000000|2021-08-24 08:00:00|15883.7|15882.5|15905.2|15904|15912.7|15911.5|15874.2|15873|4005
1629795600000|2021-08-24 09:00:00|15904.7|15903.5|15884.7|15883.5|15917.2|15916|15879.7|15878.5|3426
1629799200000|2021-08-24 10:00:00|15885.2|15884|15903.7|15902.5|15911.7|15910.5|15883.2|15882|2964
1629802800000|2021-08-24 11:00:00|15903.2|15902|15903.4|15902.2|15909.7|15908.5|15893.7|15892.5|1912
1629806400000|2021-08-24 12:00:00|15903.9|15902.7|15860.4|15859.2|15908.9|15907.7|15855.4|15854.2|4081
1629810000000|2021-08-24 13:00:00|15860.9|15859.7|15902.4|15901.2|15914.9|15913.7|15858.9|15857.7|5364
1629813600000|2021-08-24 14:00:00|15902.9|15901.7|15914.4|15913.2|15920.9|15919.7|15895.4|15894.2|4502
1629817200000|2021-08-24 15:00:00|15914.9|15913.7|15909.3|15907.3|15921.4|15920.2|15900.3|15898.3|5028
1629820800000|2021-08-24 16:00:00|15909.8|15907.8|15910.8|15908.8|15915.3|15913.3|15904.3|15902.3|813
1629824400000|2021-08-24 17:00:00|15910.3|15908.3|15917.3|15915.3|15918.8|15916.8|15910.3|15908.3|455
1629828000000|2021-08-24 18:00:00|15917.8|15915.8|15914.3|15912.3|15920.3|15918.3|15909.8|15907.8|545
1629831600000|2021-08-24 19:00:00|15913.8|15911.8|15895.8|15893.8|15916.3|15914.3|15893.8|15891.8|1177
1629835200000|2021-08-24 20:00:00|15898.4|15893.4|15905.5|15900.5|15907|15902|15895.8|15890.8|8
1629838800000|2021-08-24 21:00:00|15904|15899|15907.8|15902.8|15908.7|15903.7|15904|15899|0
1629842400000|2021-08-24 22:00:00|15906|15901|15902.2|15897.2|15908.1|15903.1|15902.2|15897.2|0
1629846000000|2021-08-24 23:00:00|15902.6|15897.6|15899.1|15894.1|15903.8|15898.8|15891.8|15886.8|0
1629849600000|2021-08-25 00:00:00|15898.3|15893.3|15911.8|15907.8|15926.8|15922.8|15898.3|15893.3|215
1629853200000|2021-08-25 01:00:00|15910.8|15906.8|15908.3|15904.3|15918.3|15914.3|15903.3|15899.3|205
1629856800000|2021-08-25 02:00:00|15907.8|15903.8|15887.8|15883.8|15913.3|15909.3|15879.3|15875.3|273
1629860400000|2021-08-25 03:00:00|15887.3|15883.3|15886.8|15882.8|15894.3|15890.3|15872.3|15868.3|143
1629864000000|2021-08-25 04:00:00|15886.3|15882.3|15880.8|15876.8|15889.3|15885.3|15880.8|15876.8|92
1629867600000|2021-08-25 05:00:00|15881.3|15877.3|15899.8|15895.8|15907.3|15903.3|15880.8|15876.8|324
1629871200000|2021-08-25 06:00:00|15898.8|15896.8|15914.8|15912.8|15918.3|15916.3|15891.8|15889.8|1707
1629874800000|2021-08-25 07:00:00|15915.3|15913.3|15918.8|15917.6|15936.4|15935.2|15901.9|15900.7|6630
1629878400000|2021-08-25 08:00:00|15918.3|15917.1|15897.8|15896.6|15923.8|15922.6|15889.8|15888.6|3677
1629882000000|2021-08-25 09:00:00|15898.3|15897.1|15884.3|15883.1|15901.3|15900.1|15876.8|15875.6|4089
1629885600000|2021-08-25 10:00:00|15883.8|15882.6|15878.8|15877.6|15890.8|15889.6|15865.8|15864.6|3762
1629889200000|2021-08-25 11:00:00|15879.8|15878.6|15881.8|15880.6|15884.3|15883.1|15860.3|15859.1|3300
1629892800000|2021-08-25 12:00:00|15881.3|15880.1|15898.3|15897.1|15903.3|15902.1|15875.8|15874.6|2244
1629896400000|2021-08-25 13:00:00|15897.8|15896.6|15875.8|15874.6|15898.8|15897.6|15852.8|15851.6|3997
1629900000000|2021-08-25 14:00:00|15876.3|15875.1|15857.5|15856.3|15881.3|15880.1|15852.5|15851.3|4526
1629903600000|2021-08-25 15:00:00|15858|15856.8|15872.9|15870.9|15873.9|15871.9|15855.5|15854.3|4967
1629907200000|2021-08-25 16:00:00|15871.9|15869.9|15863.9|15861.9|15872.9|15870.9|15860.9|15858.9|1019
1629910800000|2021-08-25 17:00:00|15863.4|15861.4|15854.9|15852.9|15863.4|15861.4|15852.9|15850.9|577
1629914400000|2021-08-25 18:00:00|15855.4|15853.4|15856.9|15854.9|15862.9|15860.9|15854.9|15852.9|332
1629918000000|2021-08-25 19:00:00|15856.4|15854.4|15846.4|15844.4|15856.9|15854.9|15842.9|15840.9|1501
1629921600000|2021-08-25 20:00:00|15849|15844|15856|15851|15856.6|15851.6|15846.9|15841.9|10
1629925200000|2021-08-25 21:00:00|15856.2|15851.2|15857.1|15852.1|15857.5|15852.5|15854.1|15849.1|0
1629928800000|2021-08-25 22:00:00|15856.6|15851.6|15843.4|15838.4|15857.4|15852.4|15836.5|15831.5|0
1629932400000|2021-08-25 23:00:00|15844.2|15839.2|15838.7|15833.7|15844.2|15839.2|15832.3|15827.3|0
1629936000000|2021-08-26 00:00:00|15839.5|15834.5|15828.4|15824.4|15843.6|15838.6|15823.4|15819.4|279
1629939600000|2021-08-26 01:00:00|15827.9|15823.9|15825.4|15821.4|15835.9|15831.9|15813.4|15809.4|233
1629943200000|2021-08-26 02:00:00|15824.9|15820.9|15815.4|15811.4|15828.4|15824.4|15802.9|15798.9|300
1629946800000|2021-08-26 03:00:00|15814.9|15810.9|15810.4|15806.4|15816.4|15812.4|15800.4|15796.4|139
1629950400000|2021-08-26 04:00:00|15808.9|15804.9|15807.4|15803.4|15811.9|15807.9|15805.9|15801.9|147
1629954000000|2021-08-26 05:00:00|15806.9|15802.9|15811.9|15807.9|15819.4|15815.4|15804.9|15800.9|284
1629957600000|2021-08-26 06:00:00|15810.9|15808.9|15771.4|15769.4|15815.9|15813.9|15758.9|15756.9|4161
1629961200000|2021-08-26 07:00:00|15770.9|15768.9|15809|15807.8|15818.5|15817.3|15699.5|15698.3|17183
1629964800000|2021-08-26 08:00:00|15811.5|15810.3|15773.7|15772.5|15835.2|15834|15772.7|15771.5|6122
1629968400000|2021-08-26 09:00:00|15774.2|15773|15762.7|15761.5|15782.2|15781|15729.7|15728.5|6711
1629972000000|2021-08-26 10:00:00|15762.2|15761|15771.2|15770|15776.2|15775|15749.2|15748|3086
1629975600000|2021-08-26 11:00:00|15772.2|15771|15782.8|15781.6|15785.8|15784.6|15756.7|15755.5|1930
1629979200000|2021-08-26 12:00:00|15783.3|15782.1|15785.3|15784.1|15793.8|15792.6|15768.8|15767.6|2437
1629982800000|2021-08-26 13:00:00|15785.8|15784.6|15806.3|15805.1|15825.3|15824.1|15785.3|15784.1|4287
1629986400000|2021-08-26 14:00:00|15806.8|15805.6|15782.6|15781.4|15818.3|15817.1|15748.6|15747.4|6350
1629990000000|2021-08-26 15:00:00|15783.1|15781.9|15796|15794|15811.6|15810.4|15767.6|15766.4|5473
1629993600000|2021-08-26 16:00:00|15796.5|15794.5|15802.5|15800.5|15810|15808|15796|15794|1182
1629997200000|2021-08-26 17:00:00|15803|15801|15795|15793|15804|15802|15786.5|15784.5|619
1630000800000|2021-08-26 18:00:00|15794.5|15792.5|15762.5|15760.5|15795|15793|15761|15759|789
1630004400000|2021-08-26 19:00:00|15761.5|15759.5|15761|15759|15771|15769|15746|15744|1758
1630008000000|2021-08-26 20:00:00|15764.9|15759.9|15772.6|15767.6|15774.5|15769.5|15761|15756|11
1630011600000|2021-08-26 21:00:00|15772.7|15767.7|15772|15767|15774.1|15769.1|15770.1|15765.1|0
1630015200000|2021-08-26 22:00:00|15772.9|15767.9|15772|15767|15778.3|15773.3|15769.4|15764.4|0
1630018800000|2021-08-26 23:00:00|15771.3|15766.3|15761.7|15756.7|15771.3|15766.3|15756|15751|0
1630022400000|2021-08-27 00:00:00|15760.9|15755.9|15753|15749|15761.5|15756.5|15730|15726|275
1630026000000|2021-08-27 01:00:00|15752.5|15748.5|15766|15762|15774.5|15770.5|15751|15747|210
1630029600000|2021-08-27 02:00:00|15765.5|15761.5|15784.5|15780.5|15799|15795|15765.5|15761.5|267
1630033200000|2021-08-27 03:00:00|15784|15780|15776.5|15772.5|15788|15784|15773|15769|193
1630036800000|2021-08-27 04:00:00|15777|15773|15780.5|15776.5|15784|15780|15777|15773|49
1630040400000|2021-08-27 05:00:00|15781|15777|15788|15784|15790|15786|15772.5|15768.5|317
1630044000000|2021-08-27 06:00:00|15787|15785|15782.5|15780.5|15796|15794|15775.5|15773.5|1878
1630047600000|2021-08-27 07:00:00|15782.1|15780.9|15804.2|15803|15818.6|15817.4|15750.6|15749.4|8749
1630051200000|2021-08-27 08:00:00|15804.7|15803.5|15796.7|15795.5|15815.2|15814|15788.7|15787.5|3896
1630054800000|2021-08-27 09:00:00|15797.2|15796|15785.7|15784.5|15806.7|15805.5|15779.7|15778.5|3315
1630058400000|2021-08-27 10:00:00|15785.2|15784|15790.7|15789.5|15802.2|15801|15785.2|15784|1543
1630062000000|2021-08-27 11:00:00|15791.2|15790|15780.7|15779.5|15795.2|15794|15768.2|15767|2307
1630065600000|2021-08-27 12:00:00|15780.2|15779|15779.2|15778|15790.2|15789|15775.7|15774.5|1837
1630069200000|2021-08-27 13:00:00|15778.7|15777.5|15816.7|15815.5|15845.2|15844|15775.7|15774.5|6602
1630072800000|2021-08-27 14:00:00|15817.2|15816|15843.2|15842|15860.2|15859|15791.7|15790.5|6688
1630076400000|2021-08-27 15:00:00|15842.7|15841.5|15868.6|15866.6|15869.1|15867.1|15836.2|15835|5324
1630080000000|2021-08-27 16:00:00|15869.1|15867.1|15852.6|15850.6|15872.1|15870.1|15849.1|15847.1|1581
1630083600000|2021-08-27 17:00:00|15853.6|15851.6|15858.6|15856.6|15864.6|15862.6|15852.6|15850.6|527
1630087200000|2021-08-27 18:00:00|15858.1|15856.1|15857.6|15855.6|15861.6|15859.6|15851.1|15849.1|499
1630090800000|2021-08-27 19:00:00|15858.1|15856.1|15858.1|15856.1|15876.6|15874.6|15852.1|15850.1|1566
1630094400000|2021-08-27 20:00:00|15864.9|15859.9|15870|15865|15870.4|15865.4|15856.5|15851.5|5
1630274400000|2021-08-29 22:00:00|15865.6|15860.6|15867.3|15862.3|15875.3|15870.3|15863.2|15858.2|0
1630278000000|2021-08-29 23:00:00|15868.1|15863.1|15876|15871|15884.6|15879.6|15866.1|15861.1|0
1630281600000|2021-08-30 00:00:00|15876.8|15871.8|15835.1|15831.1|15879.9|15874.9|15832.1|15828.1|379
1630285200000|2021-08-30 01:00:00|15835.6|15831.6|15837.1|15833.1|15843.6|15839.6|15819.1|15815.1|285
1630288800000|2021-08-30 02:00:00|15836.6|15832.6|15847.1|15843.1|15852.1|15848.1|15832.6|15828.6|212
1630292400000|2021-08-30 03:00:00|15846.6|15842.6|15853.1|15849.1|15854.1|15850.1|15841.1|15837.1|216
1630296000000|2021-08-30 04:00:00|15853.6|15849.6|15855.6|15851.6|15856.1|15852.1|15850.1|15846.1|114
1630299600000|2021-08-30 05:00:00|15854.1|15850.1|15858.1|15854.1|15866.6|15862.6|15854.1|15850.1|345
1630303200000|2021-08-30 06:00:00|15857.1|15855.1|15859.6|15857.6|15862.1|15860.1|15835.6|15833.6|1857
1630306800000|2021-08-30 07:00:00|15859.2|15858|15865.9|15864.7|15890.2|15889|15845.9|15844.7|7582
1630310400000|2021-08-30 08:00:00|15866.4|15865.2|15892.3|15891.1|15895.3|15894.1|15862.4|15861.2|3584
1630314000000|2021-08-30 09:00:00|15892.8|15891.6|15893.3|15892.1|15896.3|15895.1|15878.3|15877.1|2439
1630317600000|2021-08-30 10:00:00|15893.8|15892.6|15878.3|15877.1|15895.3|15894.1|15875.3|15874.1|1858
1630321200000|2021-08-30 11:00:00|15877.8|15876.6|15875.3|15874.1|15885.3|15884.1|15872.3|15871.1|1364
1630324800000|2021-08-30 12:00:00|15874.8|15873.6|15866.3|15865.1|15880.3|15879.1|15852.3|15851.1|2548
1630328400000|2021-08-30 13:00:00|15865.8|15864.6|15866.8|15865.6|15871.8|15870.6|15851.3|15850.1|3384
1630332000000|2021-08-30 14:00:00|15866.3|15865.1|15881.3|15880.1|15891.3|15890.1|15851.3|15850.1|4054
1630335600000|2021-08-30 15:00:00|15880.8|15879.6|15896.2|15894.2|15897.2|15895.2|15880.8|15879.6|3864
1630339200000|2021-08-30 16:00:00|15896.7|15894.7|15887.7|15885.7|15899.7|15897.7|15885.7|15883.7|833
1630342800000|2021-08-30 17:00:00|15887.2|15885.2|15893.7|15891.7|15893.7|15891.7|15885.7|15883.7|420
1630346400000|2021-08-30 18:00:00|15893.2|15891.2|15888.7|15886.7|15896.7|15894.7|15881.7|15879.7|460
1630350000000|2021-08-30 19:00:00|15888.2|15886.2|15889.7|15887.7|15893.7|15891.7|15876.7|15874.7|992
1630353600000|2021-08-30 20:00:00|15893.3|15888.3|15898.1|15893.1|15902.1|15897.1|15888.4|15883.4|14
1630357200000|2021-08-30 21:00:00|15897.9|15892.9|15898.6|15893.6|15898.8|15893.8|15895.7|15890.7|0
1630360800000|2021-08-30 22:00:00|15896.9|15891.9|15899|15894|15903.9|15898.9|15894.8|15889.8|0
1630364400000|2021-08-30 23:00:00|15899.8|15894.8|15889.2|15884.2|15899.8|15894.8|15886.4|15881.4|0
1630368000000|2021-08-31 00:00:00|15888.4|15883.4|15877.2|15873.2|15891.3|15886.3|15872.7|15868.7|267
1630371600000|2021-08-31 01:00:00|15877.7|15873.7|15866.7|15862.7|15883.7|15879.7|15865.7|15861.7|239
1630375200000|2021-08-31 02:00:00|15867.2|15863.2|15862.7|15858.7|15869.7|15865.7|15860.7|15856.7|145
1630378800000|2021-08-31 03:00:00|15862.2|15858.2|15886.2|15882.2|15891.2|15887.2|15862.2|15858.2|189
1630382400000|2021-08-31 04:00:00|15884.7|15880.7|15913.2|15909.2|15915.7|15911.7|15880.2|15876.2|596
1630386000000|2021-08-31 05:00:00|15913.7|15909.7|15924.7|15920.7|15938.7|15934.7|15912.7|15908.7|682
1630389600000|2021-08-31 06:00:00|15923.7|15921.7|15935.2|15933.2|15941.7|15939.7|15911.7|15909.7|2475
1630393200000|2021-08-31 07:00:00|15934.7|15932.7|15964.6|15963.4|15983.8|15982.6|15921.3|15920.1|12154
1630396800000|2021-08-31 08:00:00|15965.1|15963.9|15979.1|15977.9|15979.1|15977.9|15947.1|15945.9|6020
1630400400000|2021-08-31 09:00:00|15978.6|15977.4|15975.6|15974.4|16008.6|16007.4|15973.1|15971.9|7233
1630404000000|2021-08-31 10:00:00|15976.1|15974.9|15877.6|15876.4|15988.1|15986.9|15854.1|15852.9|12406
1630407600000|2021-08-31 11:00:00|15877.1|15875.9|15852.6|15851.4|15884.1|15882.9|15844.6|15843.4|6411
1630411200000|2021-08-31 12:00:00|15853.1|15851.9|15828.1|15826.9|15870.6|15869.4|15813.6|15812.4|6833
1630414800000|2021-08-31 13:00:00|15828.6|15827.4|15782.1|15780.9|15843.6|15842.4|15777.6|15776.4|7185
1630418400000|2021-08-31 14:00:00|15781.6|15780.4|15780|15778.8|15805.5|15804.3|15761|15759.8|8520
1630422000000|2021-08-31 15:00:00|15779|15777.8|15843.4|15841.4|15855.4|15853.4|15768|15766.8|13543
1630425600000|2021-08-31 16:00:00|15843.9|15841.9|15838.4|15836.4|15845.4|15843.4|15834.4|15832.4|1434
1630429200000|2021-08-31 17:00:00|15838.9|15836.9|15828.4|15826.4|15839.4|15837.4|15821.4|15819.4|1162
1630432800000|2021-08-31 18:00:00|15828.9|15826.9|15835.4|15833.4|15835.9|15833.9|15821.9|15819.9|595
1630436400000|2021-08-31 19:00:00|15835.9|15833.9|15822.9|15820.9|15837.9|15835.9|15809.4|15807.4|1859
1630440000000|2021-08-31 20:00:00|15824.7|15819.7|15842.9|15837.9|15844.8|15839.8|15823.1|15818.1|15
1630443600000|2021-08-31 21:00:00|15842.1|15837.1|15839.7|15834.7|15842.8|15837.8|15839|15834|0
1630447200000|2021-08-31 22:00:00|15841.2|15836.2|15837.8|15832.8|15845|15840|15835.4|15830.4|0
1630450800000|2021-08-31 23:00:00|15838.6|15833.6|15842.8|15837.8|15842.9|15837.9|15834.3|15829.3|0
1630454400000|2021-09-01 00:00:00|15843.6|15838.6|15839.9|15835.9|15858.4|15854.4|15830.4|15826.4|347
1630458000000|2021-09-01 01:00:00|15840.4|15836.4|15866.9|15862.9|15868.4|15864.4|15833.4|15829.4|441
1630461600000|2021-09-01 02:00:00|15867.4|15863.4|15872.4|15868.4|15874.4|15870.4|15863.4|15859.4|258
1630465200000|2021-09-01 03:00:00|15872.9|15868.9|15872.9|15868.9|15879.9|15875.9|15868.9|15864.9|166
1630468800000|2021-09-01 04:00:00|15873.4|15869.4|15874.9|15870.9|15878.9|15874.9|15871.4|15867.4|182
1630472400000|2021-09-01 05:00:00|15875.4|15871.4|15887.4|15883.4|15890.4|15886.4|15874.4|15870.4|601
1630476000000|2021-09-01 06:00:00|15886.4|15884.4|15940.9|15938.9|15948.4|15946.4|15886.4|15884.4|5537
1630479600000|2021-09-01 07:00:00|15940.4|15938.4|15969|15967.8|15984|15982.8|15939|15937.8|16287
1630483200000|2021-09-01 08:00:00|15969.5|15968.3|15941.5|15940.3|15981.5|15980.3|15939|15937.8|6407
1630486800000|2021-09-01 09:00:00|15942|15940.8|15884.5|15883.3|15946|15944.8|15876.5|15875.3|7447
1630490400000|2021-09-01 10:00:00|15885|15883.8|15878.5|15877.3|15886|15884.8|15838.5|15837.3|8063
1630494000000|2021-09-01 11:00:00|15878|15876.8|15886.6|15885.4|15887.1|15885.9|15844.5|15843.3|3972
1630497600000|2021-09-01 12:00:00|15886.1|15884.9|15833.1|15831.9|15915.6|15914.4|15832.6|15831.4|6145
1630501200000|2021-09-01 13:00:00|15834.1|15832.9|15802.1|15800.9|15834.1|15832.9|15771.6|15770.4|11442
1630504800000|2021-09-01 14:00:00|15801.6|15800.4|15822.3|15821.1|15826.6|15825.4|15789.8|15788.6|6189
1630508400000|2021-09-01 15:00:00|15821.8|15820.6|15829.7|15827.7|15830.2|15828.2|15800.8|15799.6|6481
1630512000000|2021-09-01 16:00:00|15829.2|15827.2|15845.2|15843.2|15850.2|15848.2|15827.2|15825.2|1591
1630515600000|2021-09-01 17:00:00|15846.2|15844.2|15836.2|15834.2|15847.2|15845.2|15829.2|15827.2|1147
1630519200000|2021-09-01 18:00:00|15836.7|15834.7|15820.2|15818.2|15838.2|15836.2|15810.2|15808.2|1063
1630522800000|2021-09-01 19:00:00|15819.7|15817.7|15809.2|15807.2|15820.7|15818.7|15800.7|15798.7|1280
1630526400000|2021-09-01 20:00:00|15810.7|15805.7|15812|15807|15819.9|15814.9|15806.1|15801.1|11
1630530000000|2021-09-01 21:00:00|15811.8|15806.8|15811.8|15806.8|15813.4|15808.4|15809.7|15804.7|0
1630533600000|2021-09-01 22:00:00|15813.1|15808.1|15815.3|15810.3|15819|15814|15811.2|15806.2|0
1630537200000|2021-09-01 23:00:00|15814.9|15809.9|15817.1|15812.1|15818.9|15813.9|15813|15808|0
1630540800000|2021-09-02 00:00:00|15816.4|15811.4|15776.7|15772.7|15825.5|15820.5|15769.2|15765.2|396
1630544400000|2021-09-02 01:00:00|15776.2|15772.2|15779.2|15775.2|15794.7|15790.7|15772.7|15768.7|248
1630548000000|2021-09-02 02:00:00|15778.7|15774.7|15777.7|15773.7|15796.2|15792.2|15775.2|15771.2|236
1630551600000|2021-09-02 03:00:00|15777.2|15773.2|15781.7|15777.7|15786.7|15782.7|15769.2|15765.2|201
1630555200000|2021-09-02 04:00:00|15782.2|15778.2|15788.7|15784.7|15788.7|15784.7|15779.2|15775.2|123
1630558800000|2021-09-02 05:00:00|15789.2|15785.2|15792.7|15788.7|15798.2|15794.2|15786.2|15782.2|326
1630562400000|2021-09-02 06:00:00|15791.7|15789.7|15824.7|15822.7|15826.7|15824.7|15770.2|15768.2|3046
1630566000000|2021-09-02 07:00:00|15824.3|15823.1|15867.8|15866.6|15869.3|15868.1|15795.8|15794.6|11543
1630569600000|2021-09-02 08:00:00|15868.3|15867.1|15857.3|15856.1|15878.8|15877.6|15845.3|15844.1|5593
1630573200000|2021-09-02 09:00:00|15857.8|15856.6|15832.2|15831|15864.8|15863.6|15826.2|15825|3971
1630576800000|2021-09-02 10:00:00|15831.7|15830.5|15826.2|15825|15840.7|15839.5|15815.2|15814|2859
1630580400000|2021-09-02 11:00:00|15826.7|15825.5|15827.2|15826|15833.2|15832|15821.2|15820|1952
1630584000000|2021-09-02 12:00:00|15826.7|15825.5|15848.2|15847|15855.2|15854|15820.2|15819|2932
1630587600000|2021-09-02 13:00:00|15848.7|15847.5|15820.9|15819.7|15849.7|15848.5|15818.4|15817.2|4575
1630591200000|2021-09-02 14:00:00|15820.4|15819.2|15826.9|15825.7|15837.9|15836.7|15815.4|15814.2|4818
1630594800000|2021-09-02 15:00:00|15827.4|15826.2|15835.3|15833.3|15846.3|15844.3|15821.9|15820.7|5604
1630598400000|2021-09-02 16:00:00|15834.8|15832.8|15827.3|15825.3|15835.3|15833.3|15823.3|15821.3|1280
1630602000000|2021-09-02 17:00:00|15827.8|15825.8|15809.3|15807.3|15832.3|15830.3|15802.3|15800.3|1259
1630605600000|2021-09-02 18:00:00|15808.8|15806.8|15815.3|15813.3|15817.3|15815.3|15798.3|15796.3|1178
1630609200000|2021-09-02 19:00:00|15815.8|15813.8|15819.8|15817.8|15821.3|15819.3|15804.3|15802.3|1528
1630612800000|2021-09-02 20:00:00|15822.9|15817.9|15824|15819|15826.3|15821.3|15814|15809|6
1630616400000|2021-09-02 21:00:00|15823.8|15818.8|15824.6|15819.6|15826.3|15821.3|15823.1|15818.1|0
1630620000000|2021-09-02 22:00:00|15824.9|15819.9|15824.6|15819.6|15827.1|15822.1|15819.1|15814.1|0
1630623600000|2021-09-02 23:00:00|15824.9|15819.9|15817.9|15812.9|15825.4|15820.4|15816.8|15811.8|0
1630627200000|2021-09-03 00:00:00|15818.7|15813.7|15823.8|15819.8|15833.3|15829.3|15817.1|15812.1|152
1630630800000|2021-09-03 01:00:00|15823.3|15819.3|15819.8|15815.8|15826.3|15822.3|15810.3|15806.3|165
1630634400000|2021-09-03 02:00:00|15820.3|15816.3|15864.3|15860.3|15864.3|15860.3|15820.3|15816.3|386
1630638000000|2021-09-03 03:00:00|15864.8|15860.8|15851.8|15847.8|15870.3|15866.3|15843.3|15839.3|295
1630641600000|2021-09-03 04:00:00|15852.8|15848.8|15848.8|15844.8|15860.3|15856.3|15843.8|15839.8|137
1630645200000|2021-09-03 05:00:00|15849.3|15845.3|15857.3|15853.3|15857.3|15853.3|15843.3|15839.3|288
1630648800000|2021-09-03 06:00:00|15856.3|15854.3|15837.8|15835.8|15856.8|15854.8|15829.3|15827.3|1759
1630652400000|2021-09-03 07:00:00|15837.4|15836.2|15852|15850.8|15861|15859.8|15805.9|15804.7|9531
1630656000000|2021-09-03 08:00:00|15851.5|15850.3|15855.5|15854.3|15859.5|15858.3|15845.5|15844.3|3605
1630659600000|2021-09-03 09:00:00|15855|15853.8|15851|15849.8|15855.5|15854.3|15840.5|15839.3|3719
1630663200000|2021-09-03 10:00:00|15851.5|15850.3|15860.5|15859.3|15872.5|15871.3|15848.5|15847.3|2927
1630666800000|2021-09-03 11:00:00|15861|15859.8|15850.2|15849|15867.5|15866.3|15848.7|15847.5|2620
1630670400000|2021-09-03 12:00:00|15850.7|15849.5|15838.2|15837|15861.2|15860|15818.7|15817.5|6101
1630674000000|2021-09-03 13:00:00|15838.7|15837.5|15711.7|15710.5|15844.7|15843.5|15686.7|15685.5|18344
1630677600000|2021-09-03 14:00:00|15711.2|15710|15781.7|15780.5|15782.2|15781|15690.2|15689|10909
1630681200000|2021-09-03 15:00:00|15780.7|15779.5|15757.1|15755.1|15796.7|15795.5|15753.1|15751.1|7285
1630684800000|2021-09-03 16:00:00|15756.6|15754.6|15770.1|15768.1|15770.1|15768.1|15754.1|15752.1|1265
1630688400000|2021-09-03 17:00:00|15769.1|15767.1|15780.1|15778.1|15784.6|15782.6|15767.6|15765.6|791
1630692000000|2021-09-03 18:00:00|15780.6|15778.6|15783.1|15781.1|15785.1|15783.1|15774.1|15772.1|567
1630695600000|2021-09-03 19:00:00|15783.6|15781.6|15771.1|15769.1|15791.1|15789.1|15759.1|15757.1|1234
1630699200000|2021-09-03 20:00:00|15772.9|15767.9|15767.5|15762.5|15772.9|15767.9|15766.7|15761.7|2
1630879200000|2021-09-05 22:00:00|15767.3|15762.3|15760.4|15755.4|15777.1|15772.1|15756.8|15751.8|0
1630882800000|2021-09-05 23:00:00|15760.1|15755.1|15746.8|15741.8|15761.4|15756.4|15745.1|15740.1|0
1630886400000|2021-09-06 00:00:00|15746|15741|15752.6|15748.6|15753.1|15749.1|15728.6|15724.6|355
1630890000000|2021-09-06 01:00:00|15752.1|15748.1|15778.1|15774.1|15793.1|15789.1|15749.6|15745.6|278
1630893600000|2021-09-06 02:00:00|15777.6|15773.6|15768.6|15764.6|15791.1|15787.1|15755.1|15751.1|351
1630897200000|2021-09-06 03:00:00|15769.1|15765.1|15786.6|15782.6|15788.1|15784.1|15763.1|15759.1|225
1630900800000|2021-09-06 04:00:00|15787.1|15783.1|15782.6|15778.6|15789.6|15785.6|15782.1|15778.1|123
1630904400000|2021-09-06 05:00:00|15783.1|15779.1|15800.6|15796.6|15805.6|15801.6|15778.1|15774.1|340
1630908000000|2021-09-06 06:00:00|15799.6|15797.6|15828.6|15826.6|15848.1|15846.1|15797.6|15795.6|3679
1630911600000|2021-09-06 07:00:00|15828.1|15826.1|15876.4|15875.2|15892.7|15891.5|15813.2|15812|12944
1630915200000|2021-09-06 08:00:00|15876.9|15875.7|15882.9|15881.7|15885.9|15884.7|15863.9|15862.7|6025
1630918800000|2021-09-06 09:00:00|15883.9|15882.7|15871.9|15870.7|15887.9|15886.7|15866.9|15865.7|2868
1630922400000|2021-09-06 10:00:00|15872.4|15871.2|15877.9|15876.7|15891.9|15890.7|15871.4|15870.2|3296
1630926000000|2021-09-06 11:00:00|15878.4|15877.2|15889.8|15888.6|15893.3|15892.1|15872.9|15871.7|2388
1630929600000|2021-09-06 12:00:00|15889.3|15888.1|15900.8|15899.6|15904.8|15903.6|15888.8|15887.6|3258
1630933200000|2021-09-06 13:00:00|15900.3|15899.1|15936.8|15935.6|15941.3|15940.1|15893.8|15892.6|5019
1630936800000|2021-09-06 14:00:00|15936.3|15935.1|15941.8|15940.6|15960.3|15959.1|15935.8|15934.6|6337
1630940400000|2021-09-06 15:00:00|15942.8|15941.6|15931.2|15929.2|15947.8|15946.6|15923.8|15922.2|5572
1630944000000|2021-09-06 16:00:00|15930.7|15928.7|15917.2|15915.2|15933.7|15931.7|15912.7|15910.7|1205
1630947600000|2021-09-06 17:00:00|15916.2|15914.2|15931.7|15929.7|15931.7|15929.7|15912.7|15910.7|483
1630951200000|2021-09-06 18:00:00|15931.2|15929.2|15922.2|15920.2|15937.7|15935.7|15921.2|15919.2|528
1630954800000|2021-09-06 19:00:00|15921.7|15919.7|15929.7|15927.7|15939.7|15937.7|15921.2|15919.2|1016
1630958400000|2021-09-06 20:00:00|15931.2|15926.2|15929.3|15924.3|15931.2|15926.2|15929|15924|7
1630962000000|2021-09-06 21:00:00|15929.2|15924.2|15930.1|15925.1|15930.4|15925.4|15929.2|15924.2|0
1630965600000|2021-09-06 22:00:00|15925.3|15920.3|15914.1|15909.1|15926.2|15921.2|15912.2|15907.2|0
1630969200000|2021-09-06 23:00:00|15914.9|15909.9|15914.4|15909.4|15920|15915|15910.5|15905.5|0
1630972800000|2021-09-07 00:00:00|15913.6|15908.6|15901.7|15897.7|15920.7|15916.7|15901.2|15897.2|472
1630976400000|2021-09-07 01:00:00|15901.2|15897.2|15902.7|15898.7|15904.7|15900.7|15888.2|15884.2|479
1630980000000|2021-09-07 02:00:00|15902.2|15898.2|15917.7|15913.7|15919.2|15915.2|15901.7|15897.7|303
1630983600000|2021-09-07 03:00:00|15916.7|15912.7|15908.7|15904.7|15919.2|15915.2|15901.2|15897.2|205
1630987200000|2021-09-07 04:00:00|15908.2|15904.2|15906.7|15902.7|15913.2|15909.2|15897.2|15893.2|119
1630990800000|2021-09-07 05:00:00|15906.2|15902.2|15916.7|15912.7|15918.2|15914.2|15901.7|15897.7|318
1630994400000|2021-09-07 06:00:00|15915.7|15913.7|15912.2|15910.2|15929.7|15927.7|15902.2|15900.2|3060
1630998000000|2021-09-07 07:00:00|15911.7|15909.7|15910.3|15909.1|15925.8|15924.6|15888.3|15887.1|10643
1631001600000|2021-09-07 08:00:00|15909.8|15908.6|15901.3|15900.1|15915.8|15914.6|15871.3|15870.1|7541
1631005200000|2021-09-07 09:00:00|15900.8|15899.6|15882.8|15881.6|15905.3|15904.1|15871.3|15870.1|5776
1631008800000|2021-09-07 10:00:00|15882.3|15881.1|15893.8|15892.6|15900.3|15899.1|15876.3|15875.1|3317
1631012400000|2021-09-07 11:00:00|15893.3|15892.1|15907.6|15906.4|15915.1|15913.9|15882.8|15881.6|3784
1631016000000|2021-09-07 12:00:00|15908.1|15906.9|15896.1|15894.9|15919.1|15917.9|15894.1|15892.9|3148
1631019600000|2021-09-07 13:00:00|15895.1|15893.9|15855.1|15853.9|15898.1|15896.9|15826.1|15824.9|9997
1631023200000|2021-09-07 14:00:00|15855.6|15854.4|15852.6|15851.4|15867.1|15865.9|15830.1|15828.9|7100
1631026800000|2021-09-07 15:00:00|15852.1|15850.9|15839.5|15837.5|15854.6|15853.4|15836.1|15834.5|6937
1631030400000|2021-09-07 16:00:00|15840|15838|15851.5|15849.5|15854.5|15852.5|15837.5|15835.5|1239
1631034000000|2021-09-07 17:00:00|15851|15849|15839|15837|15852|15850|15839|15837|1051
1631037600000|2021-09-07 18:00:00|15838|15836|15835|15833|15839|15837|15823|15821|1791
1631041200000|2021-09-07 19:00:00|15834.5|15832.5|15824.5|15822.5|15838|15836|15819|15817|1760
1631044800000|2021-09-07 20:00:00|15825.2|15820.2|15828.9|15823.9|15830.4|15825.4|15812|15807|15
1631048400000|2021-09-07 21:00:00|15828.7|15823.7|15832.5|15827.5|15832.7|15827.7|15828.7|15823.7|0
1631052000000|2021-09-07 22:00:00|15832.2|15827.2|15824.6|15819.6|15833.8|15828.8|15822.1|15817.1|0
1631055600000|2021-09-07 23:00:00|15825.4|15820.4|15811.1|15806.1|15825.4|15820.4|15807.6|15802.6|0
1631059200000|2021-09-08 00:00:00|15811.9|15806.9|15837.5|15833.5|15839|15835|15809.1|15804.1|269
1631062800000|2021-09-08 01:00:00|15838|15834|15843.5|15839.5|15846|15842|15830.5|15826.5|239
1631066400000|2021-09-08 02:00:00|15844|15840|15835.5|15831.5|15851|15847|15834|15830|235
1631070000000|2021-09-08 03:00:00|15834.5|15830.5|15814.5|15810.5|15839.5|15835.5|15805|15801|246
1631073600000|2021-09-08 04:00:00|15815|15811|15823.5|15819.5|15826|15822|15815|15811|130
1631077200000|2021-09-08 05:00:00|15823|15819|15840.5|15836.5|15846|15842|15817|15813|355
1631080800000|2021-09-08 06:00:00|15839.5|15837.5|15797.5|15795.5|15847.5|15845.5|15794|15792|3101
1631084400000|2021-09-08 07:00:00|15797.1|15795.9|15643.2|15642|15797.1|15795.9|15620.6|15619.4|31051
1631088000000|2021-09-08 08:00:00|15643.7|15642.5|15611.7|15610.5|15655.7|15654.5|15595.7|15594.5|14928
1631091600000|2021-09-08 09:00:00|15611.2|15610|15695.7|15694.5|15707.7|15706.5|15603.2|15602|9222
1631095200000|2021-09-08 10:00:00|15696.2|15695|15732.7|15731.5|15752.7|15751.5|15687.7|15686.5|8997
1631098800000|2021-09-08 11:00:00|15731.7|15730.5|15737.2|15736|15759.7|15758.5|15731.2|15730|6331
1631102400000|2021-09-08 12:00:00|15737.7|15736.5|15678.2|15677|15746.2|15745|15630.7|15629.5|11139
1631106000000|2021-09-08 13:00:00|15677.7|15676.5|15699.7|15698.5|15728.7|15727.5|15661.7|15660.5|7676
1631109600000|2021-09-08 14:00:00|15700.2|15699|15619.7|15618.5|15715.7|15714.5|15590.2|15589|11687
1631113200000|2021-09-08 15:00:00|15618.2|15617|15610.1|15608.1|15648.7|15647.5|15599.1|15597.1|9560
1631116800000|2021-09-08 16:00:00|15609.6|15607.6|15617.6|15615.6|15642.1|15640.1|15606.1|15604.1|2043
1631120400000|2021-09-08 17:00:00|15618.1|15616.1|15613.6|15611.6|15628.1|15626.1|15611.1|15609.1|1228
1631124000000|2021-09-08 18:00:00|15614.1|15612.1|15623.6|15621.6|15629.1|15627.1|15611.6|15609.6|1065
1631127600000|2021-09-08 19:00:00|15624.1|15622.1|15620.1|15618.1|15635.1|15633.1|15614.1|15612.1|1531
1631131200000|2021-09-08 20:00:00|15623.2|15618.2|15616.1|15611.1|15623.2|15618.2|15615.4|15610.4|7
1631134800000|2021-09-08 21:00:00|15616.2|15611.2|15617.3|15612.3|15618.8|15613.8|15614.3|15609.3|0
1631138400000|2021-09-08 22:00:00|15618.8|15613.8|15611.3|15606.3|15620.9|15615.9|15609.8|15604.8|0
1631142000000|2021-09-08 23:00:00|15611.4|15606.4|15607.6|15602.6|15612.9|15607.9|15603.8|15598.8|0
1631145600000|2021-09-09 00:00:00|15608.3|15603.3|15581.6|15577.6|15615.6|15610.6|15579.1|15575.1|329
1631149200000|2021-09-09 01:00:00|15581.1|15577.1|15587.1|15583.1|15597.6|15593.6|15572.6|15568.6|208
1631152800000|2021-09-09 02:00:00|15586.1|15582.1|15577.6|15573.6|15600.1|15596.1|15575.1|15571.1|178
1631156400000|2021-09-09 03:00:00|15577.1|15573.1|15569.1|15565.1|15585.1|15581.1|15553.6|15549.6|407
1631160000000|2021-09-09 04:00:00|15569.6|15565.6|15554.6|15550.6|15572.1|15568.1|15547.1|15543.1|324
1631163600000|2021-09-09 05:00:00|15555.1|15551.1|15526.6|15522.6|15562.1|15558.1|15525.1|15521.1|1123
1631167200000|2021-09-09 06:00:00|15525.6|15523.6|15531.6|15529.6|15572.6|15570.6|15517.1|15515.1|4960
1631170800000|2021-09-09 07:00:00|15531.2|15530|15557.6|15556.4|15566.6|15565.4|15452.7|15451.5|19547
1631174400000|2021-09-09 08:00:00|15558.1|15556.9|15546.1|15544.9|15586.1|15584.9|15542.1|15540.9|6713
1631178000000|2021-09-09 09:00:00|15547.1|15545.9|15565.6|15564.4|15582.1|15580.9|15530.1|15528.9|6093
1631181600000|2021-09-09 10:00:00|15566.1|15564.9|15562.6|15561.4|15590.1|15588.9|15557.6|15556.4|3966
1631185200000|2021-09-09 11:00:00|15563.1|15561.9|15613.2|15612|15620.7|15619.5|15534.2|15533|5993
1631188800000|2021-09-09 12:00:00|15614.2|15613|15629.2|15628|15644.7|15643.5|15584.2|15583|6121
1631192400000|2021-09-09 13:00:00|15628.7|15627.5|15640.7|15639.5|15648.7|15647.5|15593.7|15592.5|6094
1631196000000|2021-09-09 14:00:00|15641.2|15640|15675.5|15674.3|15695|15693.8|15640.7|15639.5|7929
1631199600000|2021-09-09 15:00:00|15676|15674.8|15645.9|15643.9|15677.5|15676.3|15625|15623.8|7389
1631203200000|2021-09-09 16:00:00|15646.4|15644.4|15629.4|15627.4|15647.4|15645.4|15624.4|15622.4|1623
1631206800000|2021-09-09 17:00:00|15628.9|15626.9|15576.9|15574.9|15636.4|15634.4|15563.4|15561.4|2653
1631210400000|2021-09-09 18:00:00|15576.4|15574.4|15581.4|15579.4|15584.4|15582.4|15559.4|15557.4|1418
1631214000000|2021-09-09 19:00:00|15580.9|15578.9|15572.4|15570.4|15594.4|15592.4|15564.4|15562.4|1687
1631217600000|2021-09-09 20:00:00|15576.7|15571.7|15573.7|15568.7|15582.3|15577.3|15553.5|15548.5|9
1631221200000|2021-09-09 21:00:00|15573.8|15568.8|15589.1|15584.1|15589.6|15584.6|15573.2|15568.2|0
1631224800000|2021-09-09 22:00:00|15584.4|15579.4|15577.8|15572.8|15586.6|15581.6|15571.3|15566.3|0
1631228400000|2021-09-09 23:00:00|15577.4|15572.4|15575.7|15570.7|15581.2|15576.2|15568.5|15563.5|0
1631232000000|2021-09-10 00:00:00|15576.5|15571.5|15578.9|15574.9|15592|15587.9|15573.4|15569.4|343
1631235600000|2021-09-10 01:00:00|15578.4|15574.4|15609.9|15605.9|15615.4|15611.4|15556.9|15552.9|392
1631239200000|2021-09-10 02:00:00|15609.4|15605.4|15635.9|15631.9|15637.9|15633.9|15608.9|15604.9|372
1631242800000|2021-09-10 03:00:00|15636.4|15632.4|15638.4|15634.4|15642.9|15638.9|15634.4|15630.4|170
1631246400000|2021-09-10 04:00:00|15638.9|15634.9|15658.9|15654.9|15666.9|15662.9|15636.9|15632.9|330
1631250000000|2021-09-10 05:00:00|15659.4|15655.4|15658.4|15654.4|15670.9|15666.9|15656.9|15652.9|369
1631253600000|2021-09-10 06:00:00|15657.4|15655.4|15658.4|15656.4|15667.4|15665.4|15633.9|15631.9|2780
1631257200000|2021-09-10 07:00:00|15658|15656.8|15639.5|15638.3|15667.5|15666.3|15619|15617.8|10333
1631260800000|2021-09-10 08:00:00|15640|15638.8|15699.8|15698.6|15705.3|15704.1|15633.5|15632.3|9093
1631264400000|2021-09-10 09:00:00|15700.3|15699.1|15667.3|15666.1|15702.8|15701.6|15656.8|15655.6|6251
1631268000000|2021-09-10 10:00:00|15666.8|15665.6|15694.8|15693.6|15695.8|15694.6|15657.8|15656.6|3808
1631271600000|2021-09-10 11:00:00|15695.3|15694.1|15686.4|15685.2|15701.8|15700.6|15677.4|15676.2|3064
1631275200000|2021-09-10 12:00:00|15686.9|15685.7|15683.9|15682.7|15690.9|15689.7|15672.4|15671.2|2641
1631278800000|2021-09-10 13:00:00|15684.4|15683.2|15642.4|15641.2|15695.4|15694.2|15641.4|15640.2|5327
1631282400000|2021-09-10 14:00:00|15641.9|15640.7|15605.3|15604.1|15649.8|15648.6|15573.8|15572.6|9936
1631286000000|2021-09-10 15:00:00|15604.8|15603.6|15606.7|15604.7|15618.3|15617.1|15597.3|15596.1|6842
1631289600000|2021-09-10 16:00:00|15606.2|15604.2|15626.2|15624.2|15630.7|15628.7|15604.2|15602.2|1274
1631293200000|2021-09-10 17:00:00|15626.7|15624.7|15610.2|15608.2|15631.2|15629.2|15603.2|15601.2|1024
1631296800000|2021-09-10 18:00:00|15609.7|15607.7|15596.7|15594.7|15612.2|15610.2|15591.7|15589.7|710
1631300400000|2021-09-10 19:00:00|15596.2|15594.2|15554.7|15552.7|15597.2|15595.2|15549.2|15547.2|2323
1631304000000|2021-09-10 20:00:00|15556.2|15551.2|15559.1|15554.1|15567.5|15562.5|15551.3|15546.3|5
1631484000000|2021-09-12 22:00:00|15576.2|15571.2|15592.1|15587.1|15595.5|15590.5|15564.7|15559.7|0
1631487600000|2021-09-12 23:00:00|15592.9|15587.9|15608.5|15603.5|15611.4|15606.4|15590.6|15585.6|0
1631491200000|2021-09-13 00:00:00|15608.6|15603.6|15594.2|15590.2|15636.2|15632.2|15594.2|15590.2|579
1631494800000|2021-09-13 01:00:00|15593.7|15589.7|15587.7|15583.7|15605.7|15601.7|15582.7|15578.7|322
1631498400000|2021-09-13 02:00:00|15587.2|15583.2|15601.7|15597.7|15606.7|15602.7|15584.7|15580.7|193
1631502000000|2021-09-13 03:00:00|15602.2|15598.2|15596.7|15592.7|15615.2|15611.2|15593.7|15589.7|175
1631505600000|2021-09-13 04:00:00|15596.2|15592.2|15593.7|15589.7|15599.7|15595.7|15584.7|15580.7|89
1631509200000|2021-09-13 05:00:00|15594.2|15590.2|15609.2|15605.2|15609.7|15605.7|15558.7|15554.7|633
1631512800000|2021-09-13 06:00:00|15608.2|15606.2|15654.2|15652.2|15662.7|15660.7|15607.7|15605.7|2996
1631516400000|2021-09-13 07:00:00|15655.3|15654.1|15716.3|15715.1|15733.3|15732.1|15645.8|15644.6|14030
1631520000000|2021-09-13 08:00:00|15715.8|15714.6|15718.8|15717.6|15732.3|15731.1|15703.3|15702.1|7382
1631523600000|2021-09-13 09:00:00|15718.3|15717.1|15724.8|15723.6|15733.8|15732.6|15709.8|15708.6|5593
1631527200000|2021-09-13 10:00:00|15725.3|15724.1|15777.3|15776.1|15788.8|15787.6|15722.8|15721.6|7515
1631530800000|2021-09-13 11:00:00|15776.8|15775.6|15776.1|15774.9|15787.3|15786.1|15758.3|15757.1|6139
1631534400000|2021-09-13 12:00:00|15777.1|15775.9|15770.6|15769.4|15788.1|15786.9|15752.1|15750.9|5905
1631538000000|2021-09-13 13:00:00|15771.1|15769.9|15729.1|15727.9|15776.1|15774.9|15723.1|15721.9|6688
1631541600000|2021-09-13 14:00:00|15728.6|15727.4|15722.5|15721.3|15731.1|15729.9|15696.1|15694.9|11219
1631545200000|2021-09-13 15:00:00|15722|15720.8|15703.4|15701.4|15727|15725.8|15689|15687.8|9661
1631548800000|2021-09-13 16:00:00|15703.9|15701.9|15711.4|15709.4|15716.9|15714.9|15695.4|15693.4|1729
1631552400000|2021-09-13 17:00:00|15710.9|15708.9|15694.4|15692.4|15714.9|15712.9|15688.9|15686.9|1266
1631556000000|2021-09-13 18:00:00|15694.9|15692.9|15701.9|15699.9|15706.9|15704.9|15681.4|15679.4|1768
1631559600000|2021-09-13 19:00:00|15701.4|15699.4|15726.9|15724.9|15728.4|15726.4|15685.4|15683.4|2286
1631563200000|2021-09-13 20:00:00|15729.5|15724.5|15743|15738|15749.5|15744.5|15727.3|15722.3|16
1631566800000|2021-09-13 21:00:00|15742.2|15737.2|15738.3|15733.3|15743.6|15738.6|15737.9|15732.9|0
1631570400000|2021-09-13 22:00:00|15736.6|15731.6|15751.2|15746.2|15758.8|15753.8|15733.5|15728.5|0
1631574000000|2021-09-13 23:00:00|15751.3|15746.3|15748.4|15743.4|15754.4|15749.4|15744.6|15739.6|0
1631577600000|2021-09-14 00:00:00|15747.7|15742.7|15735.9|15731.9|15750.8|15745.8|15729.4|15725.4|235
1631581200000|2021-09-14 01:00:00|15736.4|15732.4|15737.9|15733.9|15752.4|15748.4|15733.4|15729.4|213
1631584800000|2021-09-14 02:00:00|15738.4|15734.4|15722.9|15718.9|15747.9|15743.9|15720.9|15716.9|166
1631588400000|2021-09-14 03:00:00|15723.4|15719.4|15740.9|15736.9|15744.4|15740.4|15719.4|15715.4|147
1631592000000|2021-09-14 04:00:00|15741.4|15737.4|15739.4|15735.4|15745.9|15741.9|15732.9|15728.9|41
1631595600000|2021-09-14 05:00:00|15739.9|15735.9|15727.4|15723.4|15755.4|15751.4|15727.4|15723.4|338
1631599200000|2021-09-14 06:00:00|15726.4|15724.4|15688.4|15686.4|15730.9|15728.9|15682.9|15680.9|3044
1631602800000|2021-09-14 07:00:00|15687|15685.8|15721|15719.8|15734|15732.8|15662|15660.8|16644
1631606400000|2021-09-14 08:00:00|15720.5|15719.3|15726.5|15725.3|15736|15734.8|15700.5|15699.3|10866
1631610000000|2021-09-14 09:00:00|15727|15725.8|15712|15710.8|15740|15738.8|15708.5|15707.3|7675
1631613600000|2021-09-14 10:00:00|15711.5|15710.3|15721.5|15720.3|15724.5|15723.3|15705|15703.8|4586
1631617200000|2021-09-14 11:00:00|15721|15719.8|15683.5|15682.3|15721.5|15720.3|15669.5|15668.3|4463
1631620800000|2021-09-14 12:00:00|15683|15681.8|15741|15739.8|15763.5|15762.3|15675.5|15674.3|10416
1631624400000|2021-09-14 13:00:00|15741.5|15740.3|15727.5|15726.3|15765.5|15764.3|15725.5|15724.3|5751
1631628000000|2021-09-14 14:00:00|15728|15726.8|15696.7|15695.5|15740.5|15739.3|15689.7|15688.5|7518
1631631600000|2021-09-14 15:00:00|15697.2|15696|15736.1|15734.1|15740.1|15738.1|15691.7|15690.5|9228
1631635200000|2021-09-14 16:00:00|15735.6|15733.6|15706.1|15704.1|15739.1|15737.1|15701.6|15699.6|2272
1631638800000|2021-09-14 17:00:00|15705.6|15703.6|15718.1|15716.1|15719.6|15717.6|15691.1|15689.1|1670
1631642400000|2021-09-14 18:00:00|15717.6|15715.6|15699.1|15697.1|15719.6|15717.6|15682.1|15680.1|1727
1631646000000|2021-09-14 19:00:00|15698.6|15696.6|15689.6|15687.6|15700.1|15698.1|15682.6|15680.6|2086
1631649600000|2021-09-14 20:00:00|15690.1|15685.1|15696.5|15691.5|15697.7|15692.7|15684.5|15679.5|10
1631653200000|2021-09-14 21:00:00|15696.8|15691.8|15694.6|15689.6|15698.4|15693.4|15692.7|15687.7|0
1631656800000|2021-09-14 22:00:00|15696.1|15691.1|15695.3|15690.3|15704.2|15699.2|15688.1|15683.1|0
1631660400000|2021-09-14 23:00:00|15696.1|15691.1|15706.4|15701.4|15706.4|15701.4|15692.9|15687.9|0
1631664000000|2021-09-15 00:00:00|15705.6|15700.6|15720.6|15716.6|15771.6|15767.6|15703.9|15698.9|632
1631667600000|2021-09-15 01:00:00|15721.1|15717.1|15704.6|15700.6|15731.1|15727.1|15700.6|15696.6|237
1631671200000|2021-09-15 02:00:00|15704.1|15700.1|15725.1|15721.1|15732.6|15728.6|15691.6|15687.6|362
1631674800000|2021-09-15 03:00:00|15725.6|15721.6|15731.6|15727.6|15735.6|15731.6|15714.6|15710.6|141
1631678400000|2021-09-15 04:00:00|15731.1|15727.1|15741.6|15737.6|15751.6|15747.6|15731.1|15727.1|174
1631682000000|2021-09-15 05:00:00|15742.1|15738.1|15715.6|15711.6|15748.1|15744.1|15701.1|15697.1|646
1631685600000|2021-09-15 06:00:00|15714.6|15712.6|15708.1|15706.1|15715.1|15713.1|15684.6|15682.6|2219
1631689200000|2021-09-15 07:00:00|15707.7|15706.5|15708.6|15707.4|15741.7|15740.5|15697.1|15695.9|11327
1631692800000|2021-09-15 08:00:00|15709.1|15707.9|15718.6|15717.4|15735.1|15733.9|15704.1|15702.9|5655
1631696400000|2021-09-15 09:00:00|15718.1|15716.9|15720.1|15718.9|15730.1|15728.9|15704.6|15703.4|5146
1631700000000|2021-09-15 10:00:00|15720.6|15719.4|15694.1|15692.9|15728.1|15726.9|15686.1|15684.9|3860
1631703600000|2021-09-15 11:00:00|15693.6|15692.4|15705.6|15704.4|15707.6|15706.4|15686.1|15684.9|4690
1631707200000|2021-09-15 12:00:00|15706.1|15704.9|15716.5|15715.3|15720|15718.8|15665.5|15664.3|8185
1631710800000|2021-09-15 13:00:00|15716|15714.8|15684.5|15683.3|15724|15722.8|15656|15654.8|10179
1631714400000|2021-09-15 14:00:00|15685|15683.8|15631.9|15630.7|15697|15695.8|15612.4|15611.2|10248
1631718000000|2021-09-15 15:00:00|15632.4|15631.2|15632.3|15630.3|15644.9|15643.7|15615.3|15613.3|11950
1631721600000|2021-09-15 16:00:00|15631.8|15629.8|15668.3|15666.3|15674.3|15672.3|15622.8|15620.8|3261
1631725200000|2021-09-15 17:00:00|15668.8|15666.8|15674.8|15672.8|15690.3|15688.3|15668.3|15666.3|2010
1631728800000|2021-09-15 18:00:00|15675.3|15673.3|15684.3|15682.3|15690.8|15688.8|15672.3|15670.3|818
1631732400000|2021-09-15 19:00:00|15684.8|15682.8|15690.8|15688.8|15696.8|15694.8|15681.3|15679.3|1173
1631736000000|2021-09-15 20:00:00|15693.2|15688.2|15700.7|15695.7|15705.1|15700.1|15685.5|15680.5|16
1631739600000|2021-09-15 21:00:00|15700.4|15695.4|15696.7|15691.7|15700.9|15695.9|15695.4|15690.4|0
1631743200000|2021-09-15 22:00:00|15698.6|15693.6|15701.6|15696.6|15702.9|15697.9|15695.1|15690.1|0
1631746800000|2021-09-15 23:00:00|15700.8|15695.8|15693.2|15688.2|15700.8|15695.8|15686.4|15681.4|0
1631750400000|2021-09-16 00:00:00|15692.8|15687.8|15689.3|15685.3|15701|15696|15683.8|15679.8|123
1631754000000|2021-09-16 01:00:00|15688.8|15684.8|15658.3|15654.3|15706.8|15702.8|15657.3|15653.3|221
1631757600000|2021-09-16 02:00:00|15658.8|15654.8|15676.3|15672.3|15682.3|15678.3|15648.8|15644.8|212
1631761200000|2021-09-16 03:00:00|15676.8|15672.8|15641.3|15637.3|15678.8|15674.8|15639.8|15635.8|115
1631764800000|2021-09-16 04:00:00|15641.8|15637.8|15655.3|15651.3|15663.3|15659.3|15641.8|15637.8|139
1631768400000|2021-09-16 05:00:00|15655.8|15651.8|15653.8|15649.8|15668.8|15664.8|15640.8|15636.8|224
1631772000000|2021-09-16 06:00:00|15652.8|15650.8|15676.8|15674.8|15686.3|15684.3|15643.3|15641.3|1853
1631775600000|2021-09-16 07:00:00|15676.4|15675.2|15717.9|15716.7|15726.9|15725.7|15672.9|15671.7|10918
1631779200000|2021-09-16 08:00:00|15717.4|15716.2|15703|15701.8|15728|15726.8|15701|15699.8|4672
1631782800000|2021-09-16 09:00:00|15702.5|15701.3|15697|15695.8|15718|15716.8|15678.5|15677.3|2481
1631786400000|2021-09-16 10:00:00|15696.5|15695.3|15696|15694.8|15701.5|15700.3|15685|15683.8|1478
1631790000000|2021-09-16 11:00:00|15695.5|15694.3|15690.6|15689.4|15714.5|15713.3|15690.6|15689.4|3077
1631793600000|2021-09-16 12:00:00|15690.1|15688.9|15732.6|15731.4|15739.1|15737.9|15665.1|15663.9|4501
1631797200000|2021-09-16 13:00:00|15733.1|15731.9|15693.6|15692.4|15747.1|15745.9|15683.1|15681.9|4444
1631800800000|2021-09-16 14:00:00|15693.1|15691.9|15675.4|15674.2|15701.1|15699.9|15646.9|15645.7|4485
1631804400000|2021-09-16 15:00:00|15674.9|15673.7|15675.8|15673.8|15689.4|15688.2|15638.4|15637.2|5333
1631808000000|2021-09-16 16:00:00|15676.3|15674.3|15686.8|15684.8|15698.8|15696.8|15667.8|15665.8|1116
1631811600000|2021-09-16 17:00:00|15687.3|15685.3|15700.8|15698.8|15701.8|15699.8|15676.8|15674.8|912
1631815200000|2021-09-16 18:00:00|15701.3|15699.3|15719.8|15717.8|15721.8|15719.8|15698.8|15696.8|741
1631818800000|2021-09-16 19:00:00|15719.3|15717.3|15712.3|15710.3|15727.8|15725.8|15694.3|15692.3|1565
1631822400000|2021-09-16 20:00:00|15712.8|15710.8|15702.9|15697.9|15714.4|15710.8|15697.5|15692.5|10
1631826000000|2021-09-16 21:00:00|15703.8|15698.8|15705.2|15700.2|15705.5|15700.5|15699.4|15694.4|0
1631829600000|2021-09-16 22:00:00|15707.3|15702.3|15703.5|15698.5|15707.6|15702.6|15701.2|15696.2|0
1631833200000|2021-09-16 23:00:00|15704.3|15699.3|15695.7|15690.7|15706|15701|15687.5|15682.5|0
1631836800000|2021-09-17 00:00:00|15696.5|15691.5|15688.8|15684.8|15705.3|15701.3|15684.8|15680.8|368
1631840400000|2021-09-17 01:00:00|15689.3|15685.3|15694.3|15690.3|15702.3|15698.3|15668.3|15664.3|330
1631844000000|2021-09-17 02:00:00|15693.8|15689.8|15715.3|15711.3|15722.8|15718.8|15693.8|15689.8|271
1631847600000|2021-09-17 03:00:00|15715.8|15711.8|15713.8|15709.8|15724.8|15720.8|15711.8|15707.8|107
1631851200000|2021-09-17 04:00:00|15714.3|15710.3|15722.3|15718.3|15726.3|15722.3|15712.8|15708.8|135
1631854800000|2021-09-17 05:00:00|15721.8|15717.8|15734.3|15730.3|15738.3|15734.3|15720.8|15716.8|423
1631858400000|2021-09-17 06:00:00|15733.3|15731.3|15754.3|15752.3|15755.3|15753.3|15721.8|15719.8|2646
1631862000000|2021-09-17 07:00:00|15753.9|15752.7|15749.1|15747.9|15793.9|15792.7|15728.6|15727.4|16024
1631865600000|2021-09-17 08:00:00|15748.6|15747.4|15734.6|15733.4|15748.6|15747.4|15708.6|15707.4|6502
1631869200000|2021-09-17 09:00:00|15735.6|15734.4|15646.1|15644.9|15737.1|15735.9|15617.6|15616.4|13793
1631872800000|2021-09-17 10:00:00|15644.1|15642.9|15626.1|15624.9|15651.6|15650.4|15596.1|15594.9|11021
1631876400000|2021-09-17 11:00:00|15627.6|15626.4|15570.9|15569.7|15637.6|15636.4|15552.6|15551.4|10139
1631880000000|2021-09-17 12:00:00|15570.4|15569.2|15655.9|15654.7|15664.9|15663.7|15567.9|15566.7|7015
1631883600000|2021-09-17 13:00:00|15656.4|15655.2|15575.9|15574.7|15666.9|15665.7|15554.9|15553.7|8182
1631887200000|2021-09-17 14:00:00|15576.4|15575.2|15481|15479.8|15583.9|15582.7|15467|15465.8|13377
1631890800000|2021-09-17 15:00:00|15480.5|15479.3|15498.4|15496.4|15512.4|15510.4|15431.9|15429.9|14769
1631894400000|2021-09-17 16:00:00|15497.9|15495.9|15514.9|15512.9|15533.9|15531.9|15491.4|15489.4|2582
1631898000000|2021-09-17 17:00:00|15515.4|15513.4|15486.9|15484.9|15520.9|15518.9|15476.9|15474.9|1701
1631901600000|2021-09-17 18:00:00|15486.4|15484.4|15508.4|15506.4|15517.4|15515.4|15484.9|15482.9|1148
1631905200000|2021-09-17 19:00:00|15508.9|15506.9|15510.9|15508.9|15531.9|15529.9|15503.9|15501.9|2066
1631908800000|2021-09-17 20:00:00|15512.4|15507.4|15486.8|15481.8|15516.5|15511.5|15481.6|15476.6|6
1632088800000|2021-09-19 22:00:00|15494.6|15489.6|15492.1|15487.1|15497|15492|15461.4|15456.4|0
1632092400000|2021-09-19 23:00:00|15492.9|15487.9|15505.4|15500.4|15507|15502|15485.2|15480.2|0
1632096000000|2021-09-20 00:00:00|15506.2|15501.2|15500.9|15496.9|15517.4|15513.4|15487.4|15483.4|302
1632099600000|2021-09-20 01:00:00|15500.4|15496.4|15458.9|15454.9|15501.4|15497.4|15455.9|15451.9|501
1632103200000|2021-09-20 02:00:00|15458.4|15454.4|15350.9|15346.9|15459.4|15455.4|15346.9|15342.9|1077
1632106800000|2021-09-20 03:00:00|15351.4|15347.4|15359.9|15355.9|15370.4|15366.4|15329.4|15325.4|651
1632110400000|2021-09-20 04:00:00|15359.4|15355.4|15375.9|15371.9|15381.4|15377.4|15328.9|15324.9|478
1632114000000|2021-09-20 05:00:00|15376.4|15372.4|15368.4|15364.4|15392.4|15388.4|15351.9|15347.9|1014
1632117600000|2021-09-20 06:00:00|15367.4|15365.4|15284.9|15282.9|15383.4|15381.4|15254.9|15252.9|8483
1632121200000|2021-09-20 07:00:00|15282.9|15280.9|15179.5|15178.3|15283|15281.8|15160|15158.8|25783
1632124800000|2021-09-20 08:00:00|15180.5|15179.3|15163.1|15161.9|15201|15199.8|15133.1|15131.9|12321
1632128400000|2021-09-20 09:00:00|15163.6|15162.4|15150.6|15149.4|15173.6|15172.4|15123.1|15121.9|7463
1632132000000|2021-09-20 10:00:00|15151.1|15149.9|15130.6|15129.4|15166.6|15165.4|15118.1|15116.9|6086
1632135600000|2021-09-20 11:00:00|15129.6|15128.4|15071.9|15070.7|15145.1|15143.9|15068.6|15067.4|8383
1632139200000|2021-09-20 12:00:00|15071.4|15070.2|15068.4|15067.2|15076.9|15075.7|15019.4|15018.2|10346
1632142800000|2021-09-20 13:00:00|15067.9|15066.7|15133.9|15132.7|15155.9|15154.7|15044.9|15043.7|11664
1632146400000|2021-09-20 14:00:00|15132.4|15131.2|15104.9|15103.7|15148.9|15147.7|15091.9|15090.7|8866
1632150000000|2021-09-20 15:00:00|15103.9|15102.7|15109.5|15107.5|15154.4|15153.2|15094.9|15093.7|9865
1632153600000|2021-09-20 16:00:00|15109|15107|15067|15065|15112.5|15110.5|15063|15061|3271
1632157200000|2021-09-20 17:00:00|15066.5|15064.5|15088.5|15086.5|15094.5|15092.5|15045.5|15043.5|1979
1632160800000|2021-09-20 18:00:00|15089|15087|15039|15037|15097|15095|15030|15028|2126
1632164400000|2021-09-20 19:00:00|15038.5|15036.5|15124.5|15122.5|15129|15127|15028.5|15026.5|3865
1632168000000|2021-09-20 20:00:00|15127.8|15122.8|15119.1|15114.1|15133.7|15128.7|15085.2|15080.2|18
1632171600000|2021-09-20 21:00:00|15118.7|15113.7|15116.5|15111.5|15125.2|15120.2|15116.5|15111.5|0
1632175200000|2021-09-20 22:00:00|15115.1|15110.1|15126|15121|15135.5|15130.5|15115.1|15110.1|0
1632178800000|2021-09-20 23:00:00|15125.6|15120.6|15158.6|15153.6|15160.2|15155.2|15104.7|15099.7|0
1632182400000|2021-09-21 00:00:00|15159.4|15154.4|15156|15152|15219.5|15215.5|15150.2|15145.2|713
1632186000000|2021-09-21 01:00:00|15155.5|15151.5|15184.5|15180.5|15187.5|15183.5|15132.5|15128.5|600
1632189600000|2021-09-21 02:00:00|15185|15181|15213.5|15209.5|15215|15211|15179.5|15175.5|292
1632193200000|2021-09-21 03:00:00|15213|15209|15208.5|15204.5|15216.5|15212.5|15185.5|15181.5|343
1632196800000|2021-09-21 04:00:00|15208|15204|15215|15211|15217.5|15213.5|15203.5|15199.5|134
1632200400000|2021-09-21 05:00:00|15216|15212|15177|15173|15223|15219|15164|15160|828
1632204000000|2021-09-21 06:00:00|15176|15174|15217.5|15215.5|15256|15254|15163|15161|6274
1632207600000|2021-09-21 07:00:00|15217.1|15215.9|15320.2|15319|15322.2|15321|15203.6|15202.4|17920
1632211200000|2021-09-21 08:00:00|15319.7|15318.5|15318.2|15317|15373.2|15372|15297.2|15296|10426
1632214800000|2021-09-21 09:00:00|15318.7|15317.5|15346.2|15345|15360.2|15359|15304.2|15303|5382
1632218400000|2021-09-21 10:00:00|15346.7|15345.5|15352.7|15351.5|15368.2|15367|15341.2|15340|3728
1632222000000|2021-09-21 11:00:00|15352.2|15351|15351.4|15350.2|15367.7|15366.5|15346.7|15345.5|3687
1632225600000|2021-09-21 12:00:00|15351.9|15350.7|15349.4|15348.2|15382.4|15381.2|15314.9|15313.7|7477
1632229200000|2021-09-21 13:00:00|15349.9|15348.7|15369.9|15368.7|15397.9|15396.7|15328.9|15327.7|8536
1632232800000|2021-09-21 14:00:00|15370.4|15369.2|15298.6|15297.4|15377.4|15376.2|15294.1|15292.9|9255
1632236400000|2021-09-21 15:00:00|15298.1|15296.9|15352|15350|15361.5|15359.5|15282.6|15281.4|8172
1632240000000|2021-09-21 16:00:00|15352.5|15350.5|15351|15349|15370.5|15368.5|15341|15339|2171
1632243600000|2021-09-21 17:00:00|15350.5|15348.5|15324.5|15322.5|15354|15352|15315.5|15313.5|1614
1632247200000|2021-09-21 18:00:00|15325|15323|15337.5|15335.5|15357|15355|15307|15305|1459
1632250800000|2021-09-21 19:00:00|15338|15336|15313|15311|15360.5|15358.5|15311|15309|2012
1632254400000|2021-09-21 20:00:00|15320.8|15315.8|15300.6|15295.6|15324.4|15319.4|15273.5|15268.5|26
1632258000000|2021-09-21 21:00:00|15300.7|15295.7|15296.4|15291.4|15307.5|15302.5|15295.2|15290.2|0
1632261600000|2021-09-21 22:00:00|15295.8|15290.8|15288.4|15283.4|15307.6|15302.6|15285.4|15280.4|0
1632265200000|2021-09-21 23:00:00|15289.4|15284.4|15275.5|15270.5|15299.5|15294.5|15271.8|15266.8|0
1632268800000|2021-09-22 00:00:00|15273.5|15268.5|15264|15260|15299|15295|15230.1|15225.1|596
1632272400000|2021-09-22 01:00:00|15263.5|15259.5|15361.5|15357.5|15391.5|15387.5|15253.5|15249.5|1238
1632276000000|2021-09-22 02:00:00|15362|15358|15369|15365|15375|15371|15320|15316|679
1632279600000|2021-09-22 03:00:00|15368.5|15364.5|15353|15349|15379|15375|15346|15342|344
1632283200000|2021-09-22 04:00:00|15353.5|15349.5|15365.5|15361.5|15375.5|15371.5|15348.5|15344.5|255
1632286800000|2021-09-22 05:00:00|15366|15362|15397.5|15393.5|15411.5|15407.5|15364|15360|1311
1632290400000|2021-09-22 06:00:00|15396.5|15394.5|15458|15456|15469.5|15467.5|15396.5|15394.5|5781
1632294000000|2021-09-22 07:00:00|15458.5|15456.5|15384.3|15383.1|15469.1|15467.9|15378.3|15377.1|12979
1632297600000|2021-09-22 08:00:00|15383.3|15382.1|15441.3|15440.1|15452.3|15451.1|15379.3|15378.1|5709
1632301200000|2021-09-22 09:00:00|15440.8|15439.6|15435.8|15434.6|15460.3|15459.1|15421.8|15420.6|4653
1632304800000|2021-09-22 10:00:00|15436.3|15435.1|15435.3|15434.1|15464.3|15463.1|15431.3|15430.1|3478
1632308400000|2021-09-22 11:00:00|15433.8|15432.6|15440.8|15439.6|15449.3|15448.1|15429.8|15428.6|2023
1632312000000|2021-09-22 12:00:00|15441.3|15440.1|15472.3|15471.1|15472.3|15471.1|15440.3|15439.1|2546
1632315600000|2021-09-22 13:00:00|15471.3|15470.1|15485.1|15483.9|15492.6|15491.4|15452.6|15451.4|5738
1632319200000|2021-09-22 14:00:00|15485.6|15484.4|15491.9|15490.7|15494.9|15493.7|15465.9|15464.7|5579
1632322800000|2021-09-22 15:00:00|15492.4|15491.2|15511.3|15509.3|15537.3|15535.3|15480.9|15479.7|8589
1632326400000|2021-09-22 16:00:00|15511.8|15509.8|15515.8|15513.8|15528.8|15526.8|15502.3|15500.3|1760
1632330000000|2021-09-22 17:00:00|15516.3|15514.3|15509.8|15507.8|15517.3|15515.3|15499.8|15497.8|1161
1632333600000|2021-09-22 18:00:00|15504.3|15502.3|15512.8|15510.8|15552.3|15550.3|15489.3|15487.3|5456
1632337200000|2021-09-22 19:00:00|15513.8|15511.8|15505.8|15503.8|15550.3|15548.3|15497.3|15495.3|3534
1632340800000|2021-09-22 20:00:00|15505.3|15503.3|15515.1|15510.1|15526.5|15521.5|15496.1|15491.1|11
1632344400000|2021-09-22 21:00:00|15514.1|15509.1|15514.3|15509.3|15515.5|15510.5|15512.2|15507.2|0
1632348000000|2021-09-22 22:00:00|15513.6|15508.6|15527|15522|15529|15524|15512.6|15507.6|0
1632351600000|2021-09-22 23:00:00|15528|15523|15537.9|15532.9|15540.8|15535.8|15523.2|15518.2|0
1632355200000|2021-09-23 00:00:00|15538.8|15533.8|15560.8|15556.8|15566.3|15562.3|15537.9|15532.9|283
1632358800000|2021-09-23 01:00:00|15561.3|15557.3|15572.8|15568.8|15594.3|15590.3|15553.3|15549.3|469
1632362400000|2021-09-23 02:00:00|15572.3|15568.3|15566.3|15562.3|15581.8|15577.8|15555.8|15551.8|302
1632366000000|2021-09-23 03:00:00|15566.8|15562.8|15561.3|15557.3|15575.3|15571.3|15556.3|15552.3|217
1632369600000|2021-09-23 04:00:00|15560.3|15556.3|15561.8|15557.8|15568.3|15564.3|15556.8|15552.8|218
1632373200000|2021-09-23 05:00:00|15562.3|15558.3|15582.8|15578.8|15584.3|15580.3|15557.8|15553.8|417
1632376800000|2021-09-23 06:00:00|15581.8|15579.8|15626.8|15624.8|15638.8|15636.8|15577.8|15575.8|5029
1632380400000|2021-09-23 07:00:00|15626.3|15624.3|15656.9|15655.7|15675.4|15674.2|15597.9|15596.7|12952
1632384000000|2021-09-23 08:00:00|15658.9|15657.7|15660.9|15659.7|15678.4|15677.2|15656.4|15655.2|5478
1632387600000|2021-09-23 09:00:00|15661.4|15660.2|15667.9|15666.7|15686.9|15685.7|15652.4|15651.2|6490
1632391200000|2021-09-23 10:00:00|15667.4|15666.2|15629.4|15628.2|15697.4|15696.2|15602.4|15601.2|11243
1632394800000|2021-09-23 11:00:00|15625.9|15624.7|15626.3|15625.1|15644.9|15643.7|15608.9|15607.7|3036
1632398400000|2021-09-23 12:00:00|15626.8|15625.6|15615.3|15614.1|15635.8|15634.6|15610.3|15609.1|2911
1632402000000|2021-09-23 13:00:00|15612.8|15611.6|15654.3|15653.1|15678.3|15677.1|15593.8|15592.6|7286
1632405600000|2021-09-23 14:00:00|15654.8|15653.6|15652.3|15651.1|15673.8|15672.6|15648.8|15647.6|4621
1632409200000|2021-09-23 15:00:00|15651.8|15650.6|15655.7|15653.7|15659.8|15658.6|15636.8|15635.6|5943
1632412800000|2021-09-23 16:00:00|15656.2|15654.2|15651.2|15649.2|15658.7|15656.7|15645.7|15643.7|1065
1632416400000|2021-09-23 17:00:00|15651.7|15649.7|15669.7|15667.7|15671.2|15669.2|15649.7|15647.7|732
1632420000000|2021-09-23 18:00:00|15670.2|15668.2|15654.2|15652.2|15671.7|15669.7|15653.2|15651.2|467
1632423600000|2021-09-23 19:00:00|15654.7|15652.7|15666.2|15664.2|15668.2|15666.2|15644.7|15642.7|1480
1632427200000|2021-09-23 20:00:00|15669.2|15665.1|15667.7|15662.7|15685.1|15680.1|15656.9|15651.9|14
1632430800000|2021-09-23 21:00:00|15666.6|15661.6|15668.9|15663.9|15671.6|15666.6|15665.2|15660.2|0
1632434400000|2021-09-23 22:00:00|15666.1|15661.1|15676.4|15671.4|15680.9|15675.9|15666.1|15661.1|0
1632438000000|2021-09-23 23:00:00|15676.3|15671.3|15672.7|15667.7|15686.1|15681.1|15666.6|15661.6|0
1632441600000|2021-09-24 00:00:00|15673.2|15668.2|15659.2|15655.2|15761.2|15757.2|15657.2|15653.2|743
1632445200000|2021-09-24 01:00:00|15659.7|15655.7|15627.2|15623.2|15673.2|15669.2|15623.7|15619.7|602
1632448800000|2021-09-24 02:00:00|15627.7|15623.7|15652.7|15648.7|15660.7|15656.7|15627.7|15623.7|303
1632452400000|2021-09-24 03:00:00|15653.2|15649.2|15644.7|15640.7|15655.7|15651.7|15630.7|15626.7|368
1632456000000|2021-09-24 04:00:00|15644.2|15640.2|15647.7|15643.7|15651.2|15647.2|15638.7|15634.7|107
1632459600000|2021-09-24 05:00:00|15647.2|15643.2|15639.2|15635.2|15651.2|15647.2|15623.7|15619.7|630
1632463200000|2021-09-24 06:00:00|15638.2|15636.2|15606.2|15604.2|15653.2|15651.2|15598.7|15596.7|2879
1632466800000|2021-09-24 07:00:00|15605.8|15604.6|15520.6|15519.4|15607.8|15606.6|15501.3|15500.1|16598
1632470400000|2021-09-24 08:00:00|15521.1|15519.9|15567.6|15566.4|15569.6|15568.4|15494.6|15493.4|7312
1632474000000|2021-09-24 09:00:00|15568.1|15566.9|15509.1|15507.9|15568.6|15567.4|15505.1|15503.9|5398
1632477600000|2021-09-24 10:00:00|15509.6|15508.4|15538.1|15536.9|15554.6|15553.4|15502.6|15501.4|4473
1632481200000|2021-09-24 11:00:00|15538.6|15537.4|15521.6|15520.4|15545.6|15544.4|15517.1|15515.9|2793
1632484800000|2021-09-24 12:00:00|15521.1|15519.9|15525.6|15524.4|15536.1|15534.9|15506.1|15504.9|2695
1632488400000|2021-09-24 13:00:00|15526.1|15524.9|15551.1|15549.9|15563.1|15561.9|15515.1|15513.9|4719
1632492000000|2021-09-24 14:00:00|15550.6|15549.4|15529.6|15528.4|15565.1|15563.9|15517.1|15515.9|5350
1632495600000|2021-09-24 15:00:00|15530.1|15528.9|15541|15539|15545|15543|15519|15517|4618
1632499200000|2021-09-24 16:00:00|15541.5|15539.5|15538|15536|15549|15547|15532|15530|1023
1632502800000|2021-09-24 17:00:00|15538.5|15536.5|15533|15531|15544|15542|15530.5|15528.5|717
1632506400000|2021-09-24 18:00:00|15533.5|15531.5|15555.5|15553.5|15556.5|15554.5|15533|15531|656
1632510000000|2021-09-24 19:00:00|15556|15554|15551|15549|15567|15565|15545.5|15543.5|1599
1632513600000|2021-09-24 20:00:00|15555.5|15550.5|15557.8|15552.8|15563.1|15558.1|15553.5|15548.5|4
1632693600000|2021-09-26 22:00:00|15569.9|15564.9|15578.4|15573.4|15588.1|15583.1|15568.4|15563.4|0
1632697200000|2021-09-26 23:00:00|15578.5|15573.5|15582.5|15577.5|15584.4|15579.4|15564.6|15559.6|0
1632700800000|2021-09-27 00:00:00|15583.5|15578.5|15604.5|15600.5|15609.4|15604.4|15567.5|15563.5|377
1632704400000|2021-09-27 01:00:00|15605|15601|15629|15625|15631|15627|15593|15589|338
1632708000000|2021-09-27 02:00:00|15629.5|15625.5|15629|15625|15639.5|15635.5|15619|15615|252
1632711600000|2021-09-27 03:00:00|15629.5|15625.5|15595.5|15591.5|15633.5|15629.5|15590|15586|280
1632715200000|2021-09-27 04:00:00|15596|15592|15603.5|15599.5|15609|15605|15596|15592|227
1632718800000|2021-09-27 05:00:00|15604|15600|15683.5|15679.5|15683.5|15679.5|15599.5|15595.5|1011
1632722400000|2021-09-27 06:00:00|15682.5|15680.5|15705.5|15703.5|15721|15719|15673|15671|4976
1632726000000|2021-09-27 07:00:00|15705.1|15703.9|15673.4|15672.2|15714.6|15713.4|15657.6|15656.4|10051
1632729600000|2021-09-27 08:00:00|15673.9|15672.7|15666.9|15665.7|15679.9|15678.7|15652.9|15651.7|4062
1632733200000|2021-09-27 09:00:00|15666.4|15665.2|15632.9|15631.7|15684.9|15683.7|15628.9|15627.7|4153
1632736800000|2021-09-27 10:00:00|15631.9|15630.7|15589.9|15588.7|15653.9|15652.7|15585.9|15584.7|4461
1632740400000|2021-09-27 11:00:00|15590.4|15589.2|15594.2|15593|15620.4|15619.2|15572.9|15571.7|4910
1632744000000|2021-09-27 12:00:00|15593.7|15592.5|15564.2|15563|15595.2|15594|15558.7|15557.5|4356
1632747600000|2021-09-27 13:00:00|15563.7|15562.5|15596.7|15595.5|15602.2|15601|15551.2|15550|5791
1632751200000|2021-09-27 14:00:00|15596.2|15595|15591.3|15590.1|15614.3|15613.1|15583.2|15582|4286
1632754800000|2021-09-27 15:00:00|15591.8|15590.6|15572.7|15570.7|15603.3|15602.1|15556.7|15554.7|4690
1632758400000|2021-09-27 16:00:00|15572.2|15570.2|15583.2|15581.2|15591.7|15589.7|15570.2|15568.2|1088
1632762000000|2021-09-27 17:00:00|15582.7|15580.7|15603.7|15601.7|15605.7|15603.7|15578.7|15576.7|756
1632765600000|2021-09-27 18:00:00|15603.2|15601.2|15599.7|15597.7|15610.7|15608.7|15597.2|15595.2|661
1632769200000|2021-09-27 19:00:00|15599.2|15597.2|15603.7|15601.7|15608.7|15606.7|15585.7|15583.7|1150
1632772800000|2021-09-27 20:00:00|15605.2|15600.2|15594.4|15589.4|15607.2|15602.2|15588.4|15583.4|18
1632776400000|2021-09-27 21:00:00|15594.8|15589.8|15594.5|15589.5|15597.3|15592.3|15592.1|15587.1|0
1632780000000|2021-09-27 22:00:00|15596.1|15591.1|15578.3|15573.3|15605.3|15600.3|15578.3|15573.3|0
1632783600000|2021-09-27 23:00:00|15579.3|15574.3|15595.3|15590.3|15607.7|15602.7|15579.2|15574.2|0
1632787200000|2021-09-28 00:00:00|15596.3|15591.3|15571.2|15567.2|15602.2|15597.2|15558.7|15554.7|264
1632790800000|2021-09-28 01:00:00|15571.7|15567.7|15580.7|15576.7|15582.2|15578.2|15544.7|15540.7|402
1632794400000|2021-09-28 02:00:00|15581.2|15577.2|15609.7|15605.7|15612.7|15608.7|15580.7|15576.7|296
1632798000000|2021-09-28 03:00:00|15610.2|15606.2|15581.7|15577.7|15615.2|15611.2|15580.2|15576.2|222
1632801600000|2021-09-28 04:00:00|15582.7|15578.7|15604.7|15600.7|15605.2|15601.2|15580.7|15576.7|175
1632805200000|2021-09-28 05:00:00|15605.2|15601.2|15617.7|15613.7|15618.7|15614.7|15594.7|15590.7|318
1632808800000|2021-09-28 06:00:00|15616.7|15614.7|15539.2|15537.2|15629.2|15627.2|15536.7|15534.7|3580
1632812400000|2021-09-28 07:00:00|15538.8|15537.6|15472.3|15471.1|15565.8|15564.6|15439.3|15438.1|15784
1632816000000|2021-09-28 08:00:00|15472.8|15471.6|15473.3|15472.1|15474.3|15473.1|15411.3|15410.1|9576
1632819600000|2021-09-28 09:00:00|15472.8|15471.6|15405.8|15404.6|15473.3|15472.1|15400.3|15399.1|6635
1632823200000|2021-09-28 10:00:00|15405.3|15404.1|15386.3|15385.1|15408.3|15407.1|15375.3|15374.1|7833
1632826800000|2021-09-28 11:00:00|15386.8|15385.6|15413.7|15412.5|15418.2|15417|15359.8|15358.6|5767
1632830400000|2021-09-28 12:00:00|15413.2|15412|15373.2|15372|15435.7|15434.5|15364.7|15363.5|5738
1632834000000|2021-09-28 13:00:00|15373.7|15372.5|15345.2|15344|15416.2|15415|15328.2|15327|10251
1632837600000|2021-09-28 14:00:00|15343.2|15342|15280.9|15279.7|15343.2|15342|15233.9|15232.7|17590
1632841200000|2021-09-28 15:00:00|15280.4|15279.2|15260.8|15258.8|15290.4|15289.2|15235.8|15233.8|10200
1632844800000|2021-09-28 16:00:00|15261.3|15259.3|15238.8|15236.8|15271.8|15269.8|15231.3|15229.3|2310
1632848400000|2021-09-28 17:00:00|15238.3|15236.3|15246.3|15244.3|15275.3|15273.3|15228.3|15226.3|1995
1632852000000|2021-09-28 18:00:00|15247.3|15245.3|15296.8|15294.8|15304.3|15302.3|15236.8|15234.8|1712
1632855600000|2021-09-28 19:00:00|15296.3|15294.3|15267.8|15265.8|15320.3|15318.3|15250.8|15248.8|3125
1632859200000|2021-09-28 20:00:00|15269.7|15264.7|15272.6|15267.6|15288.4|15283.4|15256.6|15251.6|12
1632862800000|2021-09-28 21:00:00|15272.8|15267.8|15274.7|15269.7|15279.3|15274.3|15270.5|15265.5|0
1632866400000|2021-09-28 22:00:00|15282.8|15277.8|15290.2|15285.2|15296.8|15291.8|15273.1|15268.1|0
1632870000000|2021-09-28 23:00:00|15291.2|15286.2|15300.8|15295.8|15304.7|15299.7|15269.2|15264.2|0
1632873600000|2021-09-29 00:00:00|15299.8|15294.8|15307.3|15303.3|15322.8|15318.8|15287.3|15283.3|367
1632877200000|2021-09-29 01:00:00|15306.8|15302.8|15261.3|15257.3|15307.8|15303.8|15241.3|15237.3|802
1632880800000|2021-09-29 02:00:00|15260.8|15256.8|15288.3|15284.3|15306.3|15302.3|15257.3|15253.3|408
1632884400000|2021-09-29 03:00:00|15288.8|15284.8|15285.3|15281.3|15302.8|15298.8|15274.3|15270.3|357
1632888000000|2021-09-29 04:00:00|15284.8|15280.8|15318.3|15314.3|15320.8|15316.8|15276.3|15272.3|320
1632891600000|2021-09-29 05:00:00|15319.3|15315.3|15325.8|15321.8|15331.8|15327.8|15275.8|15271.8|1084
1632895200000|2021-09-29 06:00:00|15325.3|15321.3|15356.8|15354.8|15372.8|15370.8|15316.3|15314.3|5969
1632898800000|2021-09-29 07:00:00|15356.4|15355.2|15393.5|15392.3|15421.9|15420.7|15326.9|15325.7|14626
1632902400000|2021-09-29 08:00:00|15394|15392.8|15399|15397.8|15400|15398.8|15353|15351.8|5173
1632906000000|2021-09-29 09:00:00|15399.5|15398.3|15408.5|15407.3|15416.5|15415.3|15387|15385.8|4366
1632909600000|2021-09-29 10:00:00|15408|15406.8|15401|15399.8|15425.5|15424.3|15398|15396.8|3504
1632913200000|2021-09-29 11:00:00|15400.5|15399.3|15389.3|15388.1|15408|15406.8|15375|15373.8|3472
1632916800000|2021-09-29 12:00:00|15388.8|15387.6|15375.8|15374.6|15403.3|15402.1|15363.3|15362.1|3086
1632920400000|2021-09-29 13:00:00|15376.3|15375.1|15343.3|15342.1|15382.3|15381.1|15300.3|15299.1|7676
1632924000000|2021-09-29 14:00:00|15342.8|15341.6|15379.5|15378.3|15384.5|15383.3|15328.8|15327.6|6867
1632927600000|2021-09-29 15:00:00|15380|15378.8|15361.9|15359.9|15388|15386.8|15342.4|15340.4|6144
1632931200000|2021-09-29 16:00:00|15361.4|15359.4|15352.4|15350.4|15370.9|15368.9|15327.9|15325.9|1993
1632934800000|2021-09-29 17:00:00|15352.9|15350.9|15345.4|15343.4|15357.4|15355.4|15326.4|15324.4|1468
1632938400000|2021-09-29 18:00:00|15344.9|15342.9|15375.9|15373.9|15383.4|15381.4|15343.9|15341.9|1441
1632942000000|2021-09-29 19:00:00|15376.4|15374.4|15342.4|15340.4|15382.4|15380.4|15335.4|15333.4|1690
1632945600000|2021-09-29 20:00:00|15343.9|15338.9|15364.1|15359.1|15370.2|15365.2|15340|15335|12
1632949200000|2021-09-29 21:00:00|15363.1|15358.1|15371.9|15366.9|15373.2|15368.2|15361.3|15356.3|0
1632952800000|2021-09-29 22:00:00|15372.8|15367.8|15370.6|15365.6|15382.2|15377.2|15358.6|15353.6|0
1632956400000|2021-09-29 23:00:00|15371.1|15366.1|15384.1|15379.1|15401.1|15396.1|15371.1|15366.1|0
1632960000000|2021-09-30 00:00:00|15383.2|15378.2|15379.9|15375.9|15389.7|15384.7|15355.9|15351.9|348
1632963600000|2021-09-30 01:00:00|15379.4|15375.4|15393.4|15389.4|15397.4|15393.4|15361.4|15357.4|308
1632967200000|2021-09-30 02:00:00|15394.9|15390.9|15405.9|15401.9|15413.9|15409.9|15390.4|15386.4|294
1632970800000|2021-09-30 03:00:00|15405.4|15401.4|15414.9|15410.9|15422.4|15418.4|15397.9|15393.9|381
1632974400000|2021-09-30 04:00:00|15415.4|15411.4|15431.9|15427.9|15434.9|15430.9|15412.9|15408.9|353
1632978000000|2021-09-30 05:00:00|15432.4|15428.4|15427.9|15423.9|15461.4|15457.4|15426.4|15422.4|897
1632981600000|2021-09-30 06:00:00|15426.9|15424.9|15453.4|15451.4|15474.9|15472.9|15420.4|15418.4|3377
1632985200000|2021-09-30 07:00:00|15453.9|15451.9|15413.6|15412.4|15467.5|15466.3|15356.5|15355.3|13393
1632988800000|2021-09-30 08:00:00|15413.1|15411.9|15391.6|15390.4|15444.6|15443.4|15366.1|15364.9|5592
1632992400000|2021-09-30 09:00:00|15392.1|15390.9|15344.6|15343.4|15405.1|15403.9|15334.1|15332.9|5192
1632996000000|2021-09-30 10:00:00|15344.1|15342.9|15321.1|15319.9|15354.1|15352.9|15299.1|15297.9|5009
1632999600000|2021-09-30 11:00:00|15322.1|15320.9|15324.6|15323.4|15348.1|15346.9|15299.1|15297.9|3354
1633003200000|2021-09-30 12:00:00|15325.1|15323.9|15308.1|15306.9|15344.1|15342.9|15307.6|15306.4|2840
1633006800000|2021-09-30 13:00:00|15307.1|15305.9|15294.1|15292.9|15337.6|15336.4|15246.6|15245.4|9355
1633010400000|2021-09-30 14:00:00|15294.6|15293.4|15267.3|15266.1|15305.6|15304.4|15255.3|15254.1|7374
1633014000000|2021-09-30 15:00:00|15266.3|15265.1|15255.7|15253.7|15316.8|15315.6|15229.2|15227.2|12683
1633017600000|2021-09-30 16:00:00|15256.2|15254.2|15228.2|15226.2|15258.7|15256.7|15202.7|15200.7|3917
1633021200000|2021-09-30 17:00:00|15228.7|15226.7|15255.2|15253.2|15263.7|15261.7|15224.2|15222.2|1955
1633024800000|2021-09-30 18:00:00|15254.7|15252.7|15271.2|15269.2|15298.2|15296.2|15253.2|15251.2|1681
1633028400000|2021-09-30 19:00:00|15272.7|15270.7|15222.7|15220.7|15294.7|15292.7|15218.7|15216.7|2257
1633032000000|2021-09-30 20:00:00|15209.6|15204.6|15234.3|15229.3|15249.8|15244.8|15209.6|15204.6|28
1633035600000|2021-09-30 21:00:00|15234.6|15229.6|15242.7|15237.7|15244.9|15239.9|15233.9|15228.9|0
1633039200000|2021-09-30 22:00:00|15247.5|15242.5|15253.2|15248.2|15260.7|15255.7|15228.2|15223.2|0
1633042800000|2021-09-30 23:00:00|15253.7|15248.7|15256.4|15251.4|15269.1|15264.1|15245.3|15240.3|0
1633046400000|2021-10-01 00:00:00|15252.9|15247.9|15216.2|15212.2|15272.2|15267.2|15216.2|15212.2|514
1633050000000|2021-10-01 01:00:00|15216.7|15212.7|15091.2|15087.2|15222.7|15218.7|15077.7|15073.7|1646
1633053600000|2021-10-01 02:00:00|15090.7|15086.7|15098.2|15094.2|15111.7|15107.7|15082.7|15078.7|453
1633057200000|2021-10-01 03:00:00|15098.7|15094.7|15094.7|15090.7|15126.2|15122.2|15092.7|15088.7|553
1633060800000|2021-10-01 04:00:00|15095.2|15091.2|15101.2|15097.2|15116.2|15112.2|15088.7|15084.7|522
1633064400000|2021-10-01 05:00:00|15100.7|15096.7|15116.7|15112.7|15118.2|15114.2|15088.2|15084.2|798
1633068000000|2021-10-01 06:00:00|15115.7|15113.7|15062.2|15060.2|15150.2|15148.2|15032.7|15030.7|6976
1633071600000|2021-10-01 07:00:00|15061.8|15060.6|15139.1|15137.9|15178.6|15177.4|14981.3|14980.1|23200
1633075200000|2021-10-01 08:00:00|15139.6|15138.4|15133.1|15131.9|15150.1|15148.9|15057.6|15056.4|9802
1633078800000|2021-10-01 09:00:00|15133.6|15132.4|15146.1|15144.9|15173.1|15171.9|15116.1|15114.9|5313
1633082400000|2021-10-01 10:00:00|15146.6|15145.4|15157.6|15156.4|15181.1|15179.9|15136.1|15134.9|4415
1633086000000|2021-10-01 11:00:00|15157.1|15155.9|15237.9|15236.7|15265.4|15264.2|15155.6|15154.4|7153
1633089600000|2021-10-01 12:00:00|15238.4|15237.2|15206.4|15205.2|15261.4|15260.2|15192.4|15191.2|5180
1633093200000|2021-10-01 13:00:00|15206.9|15205.7|15145.9|15144.7|15247.4|15246.2|15133.4|15132.2|6683
1633096800000|2021-10-01 14:00:00|15153.4|15152.2|15144|15142.8|15190.4|15189.2|15107|15105.8|9352
1633100400000|2021-10-01 15:00:00|15142.5|15141.3|15167.4|15165.4|15183|15181.8|15118.9|15116.9|9097
1633104000000|2021-10-01 16:00:00|15166.9|15164.9|15168.4|15166.4|15185.4|15183.4|15155.4|15153.4|1426
1633107600000|2021-10-01 17:00:00|15168.9|15166.9|15208.9|15206.9|15219.9|15217.9|15160.4|15158.4|1142
1633111200000|2021-10-01 18:00:00|15209.4|15207.4|15250.9|15248.9|15255.9|15253.9|15209.4|15207.4|1221
1633114800000|2021-10-01 19:00:00|15251.4|15249.4|15242.4|15240.4|15273.4|15271.4|15233.4|15231.4|2021
1633118400000|2021-10-01 20:00:00|15253.4|15248.4|15253.1|15248.1|15266.7|15261.7|15237.4|15232.4|16
1633298400000|2021-10-03 22:00:00|15268.6|15263.6|15297.7|15292.7|15301.9|15296.9|15238.6|15233.6|0
1633302000000|2021-10-03 23:00:00|15298.6|15293.6|15281|15276|15301.1|15296.1|15275.2|15270.2|0
1633305600000|2021-10-04 00:00:00|15279.1|15274.1|15207.4|15203.4|15282.9|15277.9|15187.9|15183.9|683
1633309200000|2021-10-04 01:00:00|15206.9|15202.9|15158.9|15154.9|15222.4|15218.4|15127.9|15123.9|957
1633312800000|2021-10-04 02:00:00|15157.9|15153.9|15173.4|15169.4|15193.4|15189.4|15134.4|15130.4|736
1633316400000|2021-10-04 03:00:00|15172.9|15168.9|15138.4|15134.4|15173.9|15169.9|15132.4|15128.4|419
1633320000000|2021-10-04 04:00:00|15138.9|15134.9|15178.4|15174.4|15186.9|15182.9|15132.4|15128.4|507
1633323600000|2021-10-04 05:00:00|15179.4|15175.4|15147.4|15143.4|15207.9|15203.9|15136.9|15132.9|1273
1633327200000|2021-10-04 06:00:00|15146.4|15144.4|15100.4|15098.4|15149.9|15147.9|15064.9|15062.9|6607
1633330800000|2021-10-04 07:00:00|15100|15098.8|15113.8|15112.6|15139.5|15138.3|15036|15034.8|12760
1633334400000|2021-10-04 08:00:00|15114.3|15113.1|15121.8|15120.6|15152.8|15151.6|15051.8|15050.6|8082
1633338000000|2021-10-04 09:00:00|15122.8|15121.6|15154.8|15153.6|15171.8|15170.6|15116.8|15115.6|6807
1633341600000|2021-10-04 10:00:00|15155.3|15154.1|15161.3|15160.1|15174.8|15173.6|15140.8|15139.6|2881
1633345200000|2021-10-04 11:00:00|15160.8|15159.6|15123.4|15122.2|15162.3|15161.1|15102.9|15101.7|3518
1633348800000|2021-10-04 12:00:00|15123.9|15122.7|15156.4|15155.2|15165.4|15164.2|15110.4|15109.2|3416
1633352400000|2021-10-04 13:00:00|15156.9|15155.7|15171.4|15170.2|15175.9|15174.7|15140.9|15139.7|6219
1633356000000|2021-10-04 14:00:00|15169.4|15168.2|15050.9|15049.7|15177.4|15176.2|15014.9|15013.7|12139
1633359600000|2021-10-04 15:00:00|15049.9|15048.7|15075.3|15073.3|15079.3|15077.3|15024.4|15022.8|8975
1633363200000|2021-10-04 16:00:00|15074.8|15072.8|15046.8|15044.8|15079.8|15077.8|15032.8|15030.8|2262
1633366800000|2021-10-04 17:00:00|15046.3|15044.3|15054.3|15052.3|15068.8|15066.8|15031.3|15029.3|1742
1633370400000|2021-10-04 18:00:00|15054.8|15052.8|15068.3|15066.3|15075.3|15073.3|15053.3|15051.3|1385
1633374000000|2021-10-04 19:00:00|15068.8|15066.8|15082.8|15080.8|15088.8|15086.8|15053.8|15051.8|2807
1633377600000|2021-10-04 20:00:00|15085.2|15080.2|15082.5|15077.5|15093.9|15088.9|15069|15064|11
1633381200000|2021-10-04 21:00:00|15081.1|15076.1|15083.7|15078.7|15085|15080|15078.3|15073.3|0
1633384800000|2021-10-04 22:00:00|15091.2|15086.2|15105.1|15100.1|15110.2|15105.2|15082.6|15077.6|0
1633388400000|2021-10-04 23:00:00|15106.1|15101.1|15086|15081|15109.2|15104.2|15074.6|15069.6|0
1633392000000|2021-10-05 00:00:00|15087|15082|15023.3|15019.3|15095.3|15090.3|15023.3|15019.3|515
1633395600000|2021-10-05 01:00:00|15022.8|15018.8|15044.8|15040.8|15062.3|15058.3|14996.3|14992.3|774
1633399200000|2021-10-05 02:00:00|15044.3|15040.3|15093.8|15089.8|15105.8|15101.8|15034.8|15030.8|670
1633402800000|2021-10-05 03:00:00|15094.3|15090.3|15121.8|15117.8|15124.8|15120.8|15071.8|15067.8|502
1633406400000|2021-10-05 04:00:00|15121.3|15117.3|15098.3|15094.3|15121.8|15117.8|15075.8|15071.8|305
1633410000000|2021-10-05 05:00:00|15099.3|15095.3|15092.8|15088.8|15109.8|15105.8|15077.8|15073.8|726
1633413600000|2021-10-05 06:00:00|15091.8|15089.8|15071.3|15069.3|15114.3|15112.3|15043.3|15041.3|4279
1633417200000|2021-10-05 07:00:00|15070.9|15069.7|15020.2|15019|15106.4|15105.2|15015.7|15014.5|11369
1633420800000|2021-10-05 08:00:00|15019.7|15018.5|15086.2|15085|15088.2|15087|15011.2|15010|6089
1633424400000|2021-10-05 09:00:00|15085.7|15084.5|15112.2|15111|15122.7|15121.5|15082.7|15081.5|4607
1633428000000|2021-10-05 10:00:00|15112.7|15111.5|15089.7|15088.5|15117.7|15116.5|15078.7|15077.5|2911
1633431600000|2021-10-05 11:00:00|15086.7|15085.5|15109|15107.8|15118.5|15117.3|15075.2|15074|3315
1633435200000|2021-10-05 12:00:00|15107|15105.8|15109|15107.8|15116|15114.8|15087.5|15086.3|2414
1633438800000|2021-10-05 13:00:00|15109.5|15108.3|15093.5|15092.3|15110|15108.8|15071|15069.8|5484
1633442400000|2021-10-05 14:00:00|15094.5|15093.3|15179|15177.8|15179|15177.8|15094|15092.8|7517
1633446000000|2021-10-05 15:00:00|15178|15176.8|15191.4|15189.4|15209.4|15207.4|15172|15170.8|8509
1633449600000|2021-10-05 16:00:00|15191.9|15189.9|15189.9|15187.9|15200.4|15198.4|15179.4|15177.4|1461
1633453200000|2021-10-05 17:00:00|15189.4|15187.4|15191.4|15189.4|15194.4|15192.4|15180.4|15178.4|988
1633456800000|2021-10-05 18:00:00|15190.9|15188.9|15193.5|15191.5|15202.4|15200.4|15183.9|15181.9|804
1633460400000|2021-10-05 19:00:00|15193|15191|15173.5|15171.5|15195|15193|15172.5|15170.5|1756
1633464000000|2021-10-05 20:00:00|15179.3|15174.3|15185.4|15180.4|15188.8|15183.8|15166.7|15161.7|19
1633467600000|2021-10-05 21:00:00|15185.3|15180.3|15181.1|15176.1|15185.4|15180.4|15181|15176|0
1633471200000|2021-10-05 22:00:00|15179.1|15174.1|15187.3|15182.3|15196.5|15191.5|15176.2|15171.2|0
1633474800000|2021-10-05 23:00:00|15187.8|15182.8|15150|15145|15188.3|15183.3|15144.8|15139.8|0
1633478400000|2021-10-06 00:00:00|15151|15146|15182.5|15178.5|15197|15193|15146|15141|260
1633482000000|2021-10-06 01:00:00|15183|15179|15091|15087|15189.5|15185.5|15056|15052|907
1633485600000|2021-10-06 02:00:00|15090.5|15086.5|15084|15080|15106.5|15102.5|15059|15055|537
1633489200000|2021-10-06 03:00:00|15085|15081|15104|15100|15115|15111|15064|15060|454
1633492800000|2021-10-06 04:00:00|15104.5|15100.5|15086|15082|15110.5|15106.5|15054|15050|583
1633496400000|2021-10-06 05:00:00|15086.5|15082.5|15087|15083|15120.5|15116.5|15075.5|15071.5|901
1633500000000|2021-10-06 06:00:00|15086|15084|15092.5|15090.5|15107|15105|15064|15062|3767
1633503600000|2021-10-06 07:00:00|15092.1|15090.9|14920.4|14919.2|15100.1|15098.9|14892.1|14890.9|24971
1633507200000|2021-10-06 08:00:00|14920.9|14919.7|14890.4|14889.2|14930.9|14929.7|14866.9|14865.7|13382
1633510800000|2021-10-06 09:00:00|14889.9|14888.7|14848.4|14847.2|14892.4|14891.2|14814.4|14813.2|11951
1633514400000|2021-10-06 10:00:00|14848.9|14847.7|14853.9|14852.7|14868.9|14867.7|14831.9|14830.7|5721
1633518000000|2021-10-06 11:00:00|14853.4|14852.2|14920.5|14919.3|14923|14921.8|14840.9|14839.7|6920
1633521600000|2021-10-06 12:00:00|14921|14919.8|14945.5|14944.3|14972|14970.8|14915|14913.8|10286
1633525200000|2021-10-06 13:00:00|14945|14943.8|14962.5|14961.3|15012|15010.8|14941|14939.8|9607
1633528800000|2021-10-06 14:00:00|14963|14961.8|15017.4|15016.2|15019.4|15018.2|14920.5|14919.3|9367
1633532400000|2021-10-06 15:00:00|15017.9|15016.7|15009.3|15007.3|15018.4|15017.2|14954.3|14952.3|8418
1633536000000|2021-10-06 16:00:00|15009.8|15007.8|14963.3|14961.3|15012.3|15010.3|14948.8|14946.8|2688
1633539600000|2021-10-06 17:00:00|14963.8|14961.8|15019.8|15017.8|15038.8|15036.8|14947.3|14945.3|2850
1633543200000|2021-10-06 18:00:00|15020.3|15018.3|15053.8|15051.8|15071.3|15069.3|15008.8|15006.8|2606
1633546800000|2021-10-06 19:00:00|15038.8|15036.8|15068.8|15066.8|15071.8|15069.8|15035.8|15033.8|2246
1633550400000|2021-10-06 20:00:00|15074.1|15069.1|15069.7|15064.7|15080.9|15075.9|15055.7|15050.7|9
1633554000000|2021-10-06 21:00:00|15069.5|15064.5|15070.4|15065.4|15070.4|15065.4|15064.4|15059.4|0
1633557600000|2021-10-06 22:00:00|15068.6|15063.6|15104|15099|15106.1|15101.1|15068.6|15063.6|0
1633561200000|2021-10-06 23:00:00|15105|15100|15097|15092|15125|15120|15085.2|15080.2|0
1633564800000|2021-10-07 00:00:00|15096.5|15091.5|15126.8|15122.8|15137.8|15133.8|15087.8|15082.8|462
1633568400000|2021-10-07 01:00:00|15127.3|15123.3|15157.3|15153.3|15167.3|15163.3|15120.3|15116.3|658
1633572000000|2021-10-07 02:00:00|15157.8|15153.8|15163.3|15159.3|15175.3|15171.3|15153.3|15149.3|343
1633575600000|2021-10-07 03:00:00|15162.8|15158.8|15139.3|15135.3|15163.8|15159.8|15127.3|15123.3|400
1633579200000|2021-10-07 04:00:00|15141.3|15137.3|15124.3|15120.3|15149.3|15145.3|15114.8|15110.8|360
1633582800000|2021-10-07 05:00:00|15123.8|15119.8|15135.3|15131.3|15147.3|15143.3|15115.8|15111.8|618
1633586400000|2021-10-07 06:00:00|15134.3|15132.3|15152.8|15150.8|15185.3|15183.3|15126.3|15124.3|4282
1633590000000|2021-10-07 07:00:00|15152.4|15151.2|15151.4|15150.2|15190.9|15189.7|15122.4|15121.2|10766
1633593600000|2021-10-07 08:00:00|15150.4|15149.2|15141.9|15140.7|15167.4|15166.2|15116.4|15115.2|4850
1633597200000|2021-10-07 09:00:00|15142.4|15141.2|15152.9|15151.7|15158.4|15157.2|15130.4|15129.2|3236
1633600800000|2021-10-07 10:00:00|15152.4|15151.2|15169.4|15168.2|15174.9|15173.7|15137.4|15136.2|3915
1633604400000|2021-10-07 11:00:00|15168.9|15167.7|15181.6|15180.4|15197.9|15196.7|15162.4|15161.2|4101
1633608000000|2021-10-07 12:00:00|15182.1|15180.9|15172.6|15171.4|15192.6|15191.4|15169.6|15168.4|2866
1633611600000|2021-10-07 13:00:00|15173.1|15171.9|15209.1|15207.9|15209.1|15207.9|15145.1|15143.9|6945
1633615200000|2021-10-07 14:00:00|15209.6|15208.4|15247.6|15246.4|15250.1|15248.9|15206.6|15205.4|7418
1633618800000|2021-10-07 15:00:00|15248.1|15246.9|15254|15252|15256.5|15254.5|15228.6|15227.4|6444
1633622400000|2021-10-07 16:00:00|15253.5|15251.5|15252.5|15250.5|15254.5|15252.5|15241.5|15239.5|1564
1633626000000|2021-10-07 17:00:00|15252|15250|15253.5|15251.5|15262.5|15260.5|15244.5|15242.5|1180
1633629600000|2021-10-07 18:00:00|15254|15252|15226|15224|15254.5|15252.5|15221|15219|1181
1633633200000|2021-10-07 19:00:00|15225|15223|15224.5|15222.5|15247.5|15245.5|15220|15218|2100
1633636800000|2021-10-07 20:00:00|15225.9|15220.9|15225.7|15220.7|15241.9|15236.9|15221|15216|7
1633640400000|2021-10-07 21:00:00|15226|15221|15228.7|15223.7|15229.8|15224.8|15226|15221|0
1633644000000|2021-10-07 22:00:00|15228.2|15223.2|15243.9|15238.9|15245.4|15240.4|15224.7|15219.7|0
1633647600000|2021-10-07 23:00:00|15244.7|15239.7|15262|15257|15265.2|15260.2|15240.6|15235.6|0
1633651200000|2021-10-08 00:00:00|15261.2|15256.2|15255|15251|15262|15257|15211.5|15207.5|474
1633654800000|2021-10-08 01:00:00|15254|15250|15258.5|15254.5|15274|15270|15249.5|15245.5|442
1633658400000|2021-10-08 02:00:00|15258|15254|15262|15258|15267.5|15263.5|15247.5|15243.5|195
1633662000000|2021-10-08 03:00:00|15261.5|15257.5|15238.5|15234.5|15263.5|15259.5|15230.5|15226.5|256
1633665600000|2021-10-08 04:00:00|15238|15234|15231.5|15227.5|15243.5|15239.5|15230|15226|194
1633669200000|2021-10-08 05:00:00|15231|15227|15219.5|15215.5|15241.5|15237.5|15219|15215|600
1633672800000|2021-10-08 06:00:00|15218.5|15216.5|15237|15235|15239|15237|15215.5|15213.5|1941
1633676400000|2021-10-08 07:00:00|15236.6|15235.4|15213.2|15212|15266.6|15265.4|15189.6|15188.4|8483
1633680000000|2021-10-08 08:00:00|15213.7|15212.5|15212.7|15211.5|15234.2|15233|15200.7|15199.5|3928
1633683600000|2021-10-08 09:00:00|15213.2|15212|15217.7|15216.5|15221.7|15220.5|15184.7|15183.5|4153
1633687200000|2021-10-08 10:00:00|15218.2|15217|15232.7|15231.5|15243.7|15242.5|15214.7|15213.5|2811
1633690800000|2021-10-08 11:00:00|15233.2|15232|15236.7|15235.5|15247.7|15246.5|15231.2|15230|2440
1633694400000|2021-10-08 12:00:00|15236.2|15235|15242.7|15241.5|15269.2|15268|15200.2|15199|5891
1633698000000|2021-10-08 13:00:00|15243.2|15242|15227.7|15226.5|15271.2|15270|15209.2|15208|6450
1633701600000|2021-10-08 14:00:00|15227.2|15226|15215.1|15213.9|15243.2|15242|15198.6|15197.4|4964
1633705200000|2021-10-08 15:00:00|15215.6|15214.4|15203|15201|15225.6|15224.4|15200|15198|3996
1633708800000|2021-10-08 16:00:00|15203.5|15201.5|15204.5|15202.5|15212|15210|15194|15192|1081
1633712400000|2021-10-08 17:00:00|15205|15203|15202.5|15200.5|15209.5|15207.5|15185.5|15183.5|1278
1633716000000|2021-10-08 18:00:00|15202|15200|15204|15202|15217.5|15215.5|15199|15197|700
1633719600000|2021-10-08 19:00:00|15203.5|15201.5|15199.5|15197.5|15212|15210|15186|15184|1334
1633723200000|2021-10-08 20:00:00|15203.6|15198.6|15195.5|15190.5|15204.5|15199.5|15183|15178|11
1633903200000|2021-10-10 22:00:00|15217.1|15212.1|15154.3|15149.3|15218|15213|15149.2|15144.2|0
1633906800000|2021-10-10 23:00:00|15154.7|15149.7|15115.3|15110.3|15164.8|15159.8|15094.6|15089.6|0
1633910400000|2021-10-11 00:00:00|15114.9|15109.9|15184.5|15180.5|15192.5|15188.5|15105.9|15100.9|520
1633914000000|2021-10-11 01:00:00|15185|15181|15207.5|15203.5|15240|15236|15185|15181|375
1633917600000|2021-10-11 02:00:00|15208|15204|15196|15192|15226.5|15222.5|15194.5|15190.5|169
1633921200000|2021-10-11 03:00:00|15196.5|15192.5|15209.5|15205.5|15218.5|15214.5|15185.5|15181.5|170
1633924800000|2021-10-11 04:00:00|15209|15205|15224.5|15220.5|15231|15227|15205|15201|182
1633928400000|2021-10-11 05:00:00|15225|15221|15230.5|15226.5|15240.5|15236.5|15216|15212|450
1633932000000|2021-10-11 06:00:00|15229.5|15227.5|15164.5|15162.5|15242.5|15240.5|15140.5|15138.5|3863
1633935600000|2021-10-11 07:00:00|15164.1|15162.9|15156.8|15155.6|15201.1|15199.9|15108.6|15107.4|10343
1633939200000|2021-10-11 08:00:00|15157.3|15156.1|15180.3|15179.1|15187.3|15186.1|15119.3|15118.1|5829
1633942800000|2021-10-11 09:00:00|15179.8|15178.6|15186.8|15185.6|15203.3|15202.1|15171.8|15170.6|2848
1633946400000|2021-10-11 10:00:00|15186.3|15185.1|15131.8|15130.6|15193.3|15192.1|15122.3|15121.1|3449
1633950000000|2021-10-11 11:00:00|15132.3|15131.1|15129.7|15128.5|15172.3|15171.1|15122.8|15121.6|3249
1633953600000|2021-10-11 12:00:00|15130.2|15129|15148.2|15147|15154.2|15153|15093.2|15092|4637
1633957200000|2021-10-11 13:00:00|15148.7|15147.5|15185.2|15184|15188.2|15187|15137.7|15136.5|4756
1633960800000|2021-10-11 14:00:00|15186.2|15185|15183.5|15182.3|15197.5|15196.3|15161.7|15160.5|3949
1633964400000|2021-10-11 15:00:00|15184|15182.8|15198.9|15196.9|15206.4|15204.4|15176|15174.8|4240
1633968000000|2021-10-11 16:00:00|15198.4|15196.4|15174.4|15172.4|15200.4|15198.4|15169.4|15167.4|1418
1633971600000|2021-10-11 17:00:00|15173.9|15171.9|15156.9|15154.9|15174.4|15172.4|15147.4|15145.4|1744
1633975200000|2021-10-11 18:00:00|15157.4|15155.4|15164.4|15162.4|15171.4|15169.4|15150.4|15148.4|613
1633978800000|2021-10-11 19:00:00|15163.9|15161.9|15136.9|15134.9|15174.4|15172.4|15133.9|15131.9|1808
1633982400000|2021-10-11 20:00:00|15136.8|15131.8|15132.8|15127.8|15138.5|15133.5|15119.8|15114.8|9
1633986000000|2021-10-11 21:00:00|15133.1|15128.1|15133.8|15128.8|15135.2|15130.2|15132.2|15127.2|0
1633989600000|2021-10-11 22:00:00|15133.6|15128.6|15115.6|15110.6|15138.7|15133.7|15111.8|15106.8|0
1633993200000|2021-10-11 23:00:00|15116.1|15111.1|15132.7|15127.7|15135.8|15130.8|15112.1|15107.1|0
1633996800000|2021-10-12 00:00:00|15133.6|15128.6|15079.4|15075.4|15138.2|15133.2|15065.4|15061.4|692
1634000400000|2021-10-12 01:00:00|15079.9|15075.9|15088.4|15084.4|15089.9|15085.9|15050.9|15046.9|565
1634004000000|2021-10-12 02:00:00|15088.9|15084.9|15095.9|15091.9|15104.9|15100.9|15079.9|15075.9|320
1634007600000|2021-10-12 03:00:00|15096.4|15092.4|15073.4|15069.4|15101.4|15097.4|15069.4|15065.4|245
1634011200000|2021-10-12 04:00:00|15072.4|15068.4|15086.4|15082.4|15091.4|15087.4|15072.4|15068.4|194
1634014800000|2021-10-12 05:00:00|15085.9|15081.9|15090.4|15086.4|15103.4|15099.4|15083.9|15079.9|495
1634018400000|2021-10-12 06:00:00|15089.4|15087.4|15036.9|15034.9|15089.4|15087.4|15016.9|15014.9|4692
1634022000000|2021-10-12 07:00:00|15036.5|15035.3|15092.5|15091.3|15107.5|15106.3|15009|15007.8|13642
1634025600000|2021-10-12 08:00:00|15092|15090.8|15118|15116.8|15124|15122.8|15061.5|15060.3|6557
1634029200000|2021-10-12 09:00:00|15118.5|15117.3|15154.5|15153.3|15170.5|15169.3|15115|15113.8|6640
1634032800000|2021-10-12 10:00:00|15155|15153.8|15165.5|15164.3|15169.5|15168.3|15139.5|15138.3|3475
1634036400000|2021-10-12 11:00:00|15164|15162.8|15139.5|15138.3|15165.5|15164.3|15134.1|15132.9|2505
1634040000000|2021-10-12 12:00:00|15139|15137.8|15144.5|15143.3|15177|15175.8|15130|15128.8|4063
1634043600000|2021-10-12 13:00:00|15145|15143.8|15133.5|15132.3|15167|15165.8|15123|15121.8|6008
1634047200000|2021-10-12 14:00:00|15134|15132.8|15126.1|15124.9|15163.1|15161.9|15120.1|15118.9|5947
1634050800000|2021-10-12 15:00:00|15126.6|15125.4|15163.5|15161.5|15164|15162|15126.6|15125.4|5357
1634054400000|2021-10-12 16:00:00|15163|15161|15156|15154|15179|15177|15149.5|15147.5|2350
1634058000000|2021-10-12 17:00:00|15155.5|15153.5|15161|15159|15171|15169|15145.5|15143.5|1571
1634061600000|2021-10-12 18:00:00|15160.5|15158.5|15159.5|15157.5|15182|15180|15158.5|15156.5|1168
1634065200000|2021-10-12 19:00:00|15160|15158|15154|15152|15163.5|15161.5|15139.5|15137.5|1864
1634068800000|2021-10-12 20:00:00|15154.6|15149.6|15122.7|15117.7|15155.5|15150.5|15111|15106|18
1634072400000|2021-10-12 21:00:00|15123.2|15118.2|15127.8|15122.8|15130.2|15125.2|15112.3|15107.3|0
1634076000000|2021-10-12 22:00:00|15129.7|15124.7|15146.1|15141.1|15151.8|15146.8|15127.9|15122.9|0
1634079600000|2021-10-12 23:00:00|15145.2|15140.2|15128.5|15123.5|15151.9|15146.9|15123.1|15118.1|0
1634083200000|2021-10-13 00:00:00|15128|15123|15171.5|15167.5|15180.5|15176.5|15127.7|15122.7|451
1634086800000|2021-10-13 01:00:00|15172|15168|15152|15148|15173|15169|15132|15128|423
1634090400000|2021-10-13 02:00:00|15151.5|15147.5|15150.5|15146.5|15160|15156|15139.5|15135.5|274
1634094000000|2021-10-13 03:00:00|15151|15147|15162.5|15158.5|15171.5|15167.5|15151|15147|194
1634097600000|2021-10-13 04:00:00|15163|15159|15178|15174|15178.5|15174.5|15163|15159|137
1634101200000|2021-10-13 05:00:00|15178.5|15174.5|15161|15157|15181.5|15177.5|15154.5|15150.5|425
1634104800000|2021-10-13 06:00:00|15160|15158|15149|15147|15169.5|15167.5|15137.5|15135.5|2394
1634108400000|2021-10-13 07:00:00|15148.6|15147.4|15192.2|15191|15196.7|15195.5|15110.1|15108.9|9858
1634112000000|2021-10-13 08:00:00|15192.7|15191.5|15257.7|15256.5|15278.7|15277.5|15184.7|15183.5|9930
1634115600000|2021-10-13 09:00:00|15257.2|15256|15253.7|15252.5|15263.2|15262|15233.7|15232.5|4875
1634119200000|2021-10-13 10:00:00|15253.2|15252|15257.7|15256.5|15266.7|15265.5|15244.7|15243.5|2986
1634122800000|2021-10-13 11:00:00|15256.7|15255.5|15263.3|15262.1|15268.8|15267.6|15245.7|15244.5|2309
1634126400000|2021-10-13 12:00:00|15263.8|15262.6|15235.3|15234.1|15276.8|15275.6|15229.8|15228.6|5754
1634130000000|2021-10-13 13:00:00|15235.8|15234.6|15266.8|15265.6|15304.8|15303.6|15233.8|15232.6|7696
1634133600000|2021-10-13 14:00:00|15267.3|15266.1|15241.8|15240.6|15270.8|15269.6|15218.8|15217.6|7487
1634137200000|2021-10-13 15:00:00|15242.3|15241.1|15276.7|15274.7|15283.7|15281.7|15236.2|15234.2|6530
1634140800000|2021-10-13 16:00:00|15276.2|15274.2|15261.7|15259.7|15278.7|15276.7|15256.2|15254.2|1806
1634144400000|2021-10-13 17:00:00|15261.2|15259.2|15276.2|15274.2|15287.2|15285.2|15259.7|15257.7|1244
1634148000000|2021-10-13 18:00:00|15275.7|15273.7|15269.7|15267.7|15296.2|15294.2|15263.7|15261.7|1376
1634151600000|2021-10-13 19:00:00|15269.2|15267.2|15278.2|15276.2|15279.2|15277.2|15259.2|15257.2|2111
1634155200000|2021-10-13 20:00:00|15280.6|15275.6|15278.5|15273.5|15286.1|15281.1|15270.1|15265.1|13
1634158800000|2021-10-13 21:00:00|15277.6|15272.6|15279.1|15274.1|15279.8|15274.8|15275.7|15270.7|0
1634162400000|2021-10-13 22:00:00|15277.6|15272.6|15294.4|15289.4|15304|15299|15276.8|15271.8|0
1634166000000|2021-10-13 23:00:00|15293.9|15288.9|15297.4|15292.4|15304.6|15299.6|15286.8|15281.8|0
1634169600000|2021-10-14 00:00:00|15296.5|15291.5|15311.2|15307.2|15322.2|15318.2|15295.6|15290.6|491
1634173200000|2021-10-14 01:00:00|15310.7|15306.7|15302.2|15298.2|15321.2|15317.2|15301.2|15297.2|252
1634176800000|2021-10-14 02:00:00|15301.7|15297.7|15308.7|15304.7|15311.7|15307.7|15300.2|15296.2|166
1634180400000|2021-10-14 03:00:00|15309.2|15305.2|15311.2|15307.2|15322.7|15318.7|15304.2|15300.2|185
1634184000000|2021-10-14 04:00:00|15310.7|15306.7|15312.2|15308.2|15313.7|15309.7|15304.2|15300.2|150
1634187600000|2021-10-14 05:00:00|15311.7|15307.7|15327.2|15323.2|15327.2|15323.2|15299.7|15295.7|467
1634191200000|2021-10-14 06:00:00|15326.2|15324.2|15355.2|15353.2|15359.2|15357.2|15303.2|15301.2|4090
1634194800000|2021-10-14 07:00:00|15354.7|15352.7|15331.4|15330.2|15358.3|15357.1|15300.3|15299.1|9491
1634198400000|2021-10-14 08:00:00|15331.9|15330.7|15355.9|15354.7|15371.9|15370.7|15330.9|15329.7|5821
1634202000000|2021-10-14 09:00:00|15356.4|15355.2|15382.4|15381.2|15390.9|15389.7|15356.4|15355.2|5091
1634205600000|2021-10-14 10:00:00|15381.9|15380.7|15383.4|15382.2|15385.9|15384.7|15373.9|15372.7|3012
1634209200000|2021-10-14 11:00:00|15382.9|15381.7|15391.7|15390.5|15393.2|15392|15375.4|15374.2|2365
1634212800000|2021-10-14 12:00:00|15392.2|15391|15430.7|15429.5|15438.2|15437|15390.2|15389|6069
1634216400000|2021-10-14 13:00:00|15431.2|15430|15438.2|15437|15448.7|15447.5|15417.2|15416|7056
1634220000000|2021-10-14 14:00:00|15439.2|15438|15449.4|15448.2|15459.4|15458.2|15436.2|15435|5958
1634223600000|2021-10-14 15:00:00|15449.9|15448.7|15472.3|15470.3|15472.8|15470.8|15443.4|15442.2|7669
1634227200000|2021-10-14 16:00:00|15472.8|15470.8|15482.8|15480.8|15482.8|15480.8|15471.3|15469.3|1881
1634230800000|2021-10-14 17:00:00|15483.8|15481.8|15478.8|15476.8|15483.8|15481.8|15462.8|15460.8|1494
1634234400000|2021-10-14 18:00:00|15478.3|15476.3|15489.8|15487.8|15490.8|15488.8|15474.8|15472.8|1152
1634238000000|2021-10-14 19:00:00|15489.3|15487.3|15498.3|15496.3|15502.8|15500.8|15476.8|15474.8|2470
1634241600000|2021-10-14 20:00:00|15500.7|15495.7|15520.9|15515.9|15533.3|15528.3|15495|15490|20
1634245200000|2021-10-14 21:00:00|15521|15516|15516.7|15511.7|15521|15516|15515|15510|0
1634248800000|2021-10-14 22:00:00|15513.8|15508.8|15522.5|15517.5|15526.1|15521.1|15507.7|15502.7|0
1634252400000|2021-10-14 23:00:00|15523.4|15518.4|15523.3|15518.3|15529.2|15524.2|15520.7|15515.7|0
1634256000000|2021-10-15 00:00:00|15522.4|15517.4|15509.3|15505.3|15523.6|15518.6|15489.3|15485.3|460
1634259600000|2021-10-15 01:00:00|15509.8|15505.8|15503.3|15499.3|15512.3|15508.3|15477.3|15473.3|739
1634263200000|2021-10-15 02:00:00|15503.8|15499.8|15521.3|15517.3|15534.3|15530.3|15500.3|15496.3|716
1634266800000|2021-10-15 03:00:00|15521.8|15517.8|15520.3|15516.3|15523.3|15519.3|15514.8|15510.8|116
1634270400000|2021-10-15 04:00:00|15520.8|15516.8|15524.3|15520.3|15532.3|15528.3|15513.8|15509.8|144
1634274000000|2021-10-15 05:00:00|15524.8|15520.8|15526.8|15522.8|15529.8|15525.8|15511.3|15507.3|618
1634277600000|2021-10-15 06:00:00|15525.8|15523.8|15503.3|15501.3|15534.3|15532.3|15477.8|15475.8|2949
1634281200000|2021-10-15 07:00:00|15504.3|15502.3|15476.9|15475.7|15505.4|15504.2|15465.4|15464.2|9244
1634284800000|2021-10-15 08:00:00|15477.4|15476.2|15492.9|15491.7|15504.4|15503.2|15473.4|15472.2|4368
1634288400000|2021-10-15 09:00:00|15492.4|15491.2|15512.8|15511.6|15517.8|15516.6|15489.4|15488.2|4530
1634292000000|2021-10-15 10:00:00|15512.3|15511.1|15497.3|15496.1|15526.8|15525.6|15492.8|15491.6|3604
1634295600000|2021-10-15 11:00:00|15497.8|15496.6|15520.4|15519.2|15522.9|15521.7|15487.3|15486.1|4238
1634299200000|2021-10-15 12:00:00|15520.9|15519.7|15562.9|15561.7|15565.9|15564.7|15516.9|15515.7|4534
1634302800000|2021-10-15 13:00:00|15562.4|15561.2|15590.4|15589.2|15593.9|15592.7|15544.9|15543.7|6233
1634306400000|2021-10-15 14:00:00|15590.9|15589.7|15575.2|15574|15600.9|15599.7|15539.2|15538|7357
1634310000000|2021-10-15 15:00:00|15575.7|15574.5|15577.6|15575.6|15594.7|15593.5|15568.7|15567.5|7064
1634313600000|2021-10-15 16:00:00|15577.1|15575.1|15582.6|15580.6|15584.6|15582.6|15574.6|15572.6|1068
1634317200000|2021-10-15 17:00:00|15583.1|15581.1|15589.1|15587.1|15589.1|15587.1|15579.1|15577.1|701
1634320800000|2021-10-15 18:00:00|15589.6|15587.6|15591.1|15589.1|15597.6|15595.6|15586.1|15584.1|811
1634324400000|2021-10-15 19:00:00|15590.6|15588.6|15598.1|15596.1|15600.1|15598.1|15578.1|15576.1|1850
1634328000000|2021-10-15 20:00:00|15601.3|15596.3|15616.1|15611.1|15617.2|15612.2|15596.3|15591.3|42
1634508000000|2021-10-17 22:00:00|15628.8|15623.8|15593.9|15588.9|15636.4|15631.4|15584.3|15579.3|0
1634511600000|2021-10-17 23:00:00|15594.4|15589.4|15575.7|15570.7|15600.7|15595.7|15573.6|15568.6|0
1634515200000|2021-10-18 00:00:00|15577.4|15572.4|15582.1|15578.1|15600.1|15596.1|15561.1|15557.1|402
1634518800000|2021-10-18 01:00:00|15581.6|15577.6|15577.1|15573.1|15587.6|15583.6|15560.6|15556.6|295
1634522400000|2021-10-18 02:00:00|15575.1|15571.1|15583.6|15579.6|15587.1|15583.1|15571.6|15567.6|235
1634526000000|2021-10-18 03:00:00|15584.1|15580.1|15579.1|15575.1|15586.1|15582.1|15576.1|15572.1|140
1634529600000|2021-10-18 04:00:00|15578.6|15574.6|15567.6|15563.6|15579.6|15575.6|15567.1|15563.1|218
1634533200000|2021-10-18 05:00:00|15568.1|15564.1|15573.6|15569.6|15580.6|15576.6|15567.6|15563.6|473
1634536800000|2021-10-18 06:00:00|15572.6|15570.6|15534.1|15532.1|15572.6|15570.6|15520.1|15518.1|3995
1634540400000|2021-10-18 07:00:00|15533.7|15532.5|15519.4|15518.2|15547.2|15546|15499.7|15498.5|11946
1634544000000|2021-10-18 08:00:00|15518.9|15517.7|15509.9|15508.7|15537.4|15536.2|15503.4|15502.2|4341
1634547600000|2021-10-18 09:00:00|15509.4|15508.2|15503.4|15502.2|15527.9|15526.7|15500.9|15499.7|3004
1634551200000|2021-10-18 10:00:00|15503.9|15502.7|15488.9|15487.7|15510.9|15509.7|15479.4|15478.2|4006
1634554800000|2021-10-18 11:00:00|15489.4|15488.2|15487.8|15486.6|15516.4|15515.2|15486.8|15485.6|3281
1634558400000|2021-10-18 12:00:00|15487.3|15486.1|15443.8|15442.6|15491.3|15490.1|15432.8|15431.6|7010
1634562000000|2021-10-18 13:00:00|15443.3|15442.1|15461.3|15460.1|15462.8|15461.6|15416.8|15415.6|8118
1634565600000|2021-10-18 14:00:00|15461.8|15460.6|15471.4|15470.2|15472.4|15471.2|15430.9|15429.7|6178
1634569200000|2021-10-18 15:00:00|15471.9|15470.7|15482.3|15480.3|15497.9|15496.7|15464.3|15462.3|7122
1634572800000|2021-10-18 16:00:00|15482.8|15480.8|15468.3|15466.3|15486.3|15484.3|15462.8|15460.8|1283
1634576400000|2021-10-18 17:00:00|15468.8|15466.8|15472.3|15470.3|15475.3|15473.3|15465.3|15463.3|653
1634580000000|2021-10-18 18:00:00|15471.8|15469.8|15483.3|15481.3|15484.3|15482.3|15463.3|15461.3|822
1634583600000|2021-10-18 19:00:00|15482.8|15480.8|15492.8|15490.8|15495.3|15493.3|15478.8|15476.8|1810
1634587200000|2021-10-18 20:00:00|15492.2|15487.2|15488|15483|15494|15489|15486.4|15481.4|5
1634590800000|2021-10-18 21:00:00|15488.1|15483.1|15489|15484|15491.2|15486.2|15487.4|15482.4|0
1634594400000|2021-10-18 22:00:00|15486.1|15481.1|15470.5|15465.5|15489.5|15484.5|15469.7|15464.7|0
1634598000000|2021-10-18 23:00:00|15470.6|15465.6|15482.4|15477.4|15486.2|15481.2|15462.7|15457.7|0
1634601600000|2021-10-19 00:00:00|15483.2|15478.2|15497.3|15493.3|15524.8|15520.8|15481.5|15476.5|365
1634605200000|2021-10-19 01:00:00|15497.8|15493.8|15507.8|15503.8|15513.3|15509.3|15480.8|15476.8|365
1634608800000|2021-10-19 02:00:00|15508.3|15504.3|15498.3|15494.3|15511.8|15507.8|15493.3|15489.3|200
1634612400000|2021-10-19 03:00:00|15497.8|15493.8|15503.8|15499.8|15508.3|15504.3|15493.3|15489.3|122
1634616000000|2021-10-19 04:00:00|15503.3|15499.3|15496.3|15492.3|15505.3|15501.3|15490.8|15486.8|158
1634619600000|2021-10-19 05:00:00|15495.3|15491.3|15518.3|15514.3|15519.3|15515.3|15492.3|15488.3|406
1634623200000|2021-10-19 06:00:00|15517.3|15515.3|15518.8|15516.8|15527.3|15525.3|15502.3|15500.3|2215
1634626800000|2021-10-19 07:00:00|15518.4|15517.2|15467.4|15466.2|15518.4|15517.2|15453.9|15452.7|9542
1634630400000|2021-10-19 08:00:00|15466.9|15465.7|15470.4|15469.2|15502.4|15501.2|15461.4|15460.2|4832
1634634000000|2021-10-19 09:00:00|15469.9|15468.7|15477.5|15476.3|15484|15482.8|15465.9|15464.7|2225
1634637600000|2021-10-19 10:00:00|15478|15476.8|15500.6|15499.4|15510.6|15509.4|15474.5|15473.3|2492
1634641200000|2021-10-19 11:00:00|15500.1|15498.9|15497.5|15496.3|15504.6|15503.4|15482.6|15481.4|3282
1634644800000|2021-10-19 12:00:00|15497|15495.8|15496|15494.8|15508.5|15507.3|15488.5|15487.3|2574
1634648400000|2021-10-19 13:00:00|15495.5|15494.3|15504|15502.8|15525.5|15524.3|15486|15484.8|5244
1634652000000|2021-10-19 14:00:00|15504.5|15503.3|15516.8|15515.6|15529.8|15528.6|15503.5|15502.3|5167
1634655600000|2021-10-19 15:00:00|15517.3|15516.1|15521.2|15519.2|15529.8|15528.6|15512.8|15511.6|5393
1634659200000|2021-10-19 16:00:00|15520.7|15518.7|15517.2|15515.2|15521.2|15519.2|15509.2|15507.2|1217
1634662800000|2021-10-19 17:00:00|15516.7|15514.7|15513.7|15511.7|15519.2|15517.2|15510.2|15508.2|763
1634666400000|2021-10-19 18:00:00|15513.2|15511.2|15506.2|15504.2|15514.2|15512.2|15495.2|15493.2|1017
1634670000000|2021-10-19 19:00:00|15505.7|15503.7|15509.7|15507.7|15516.7|15514.7|15498.7|15496.7|1640
1634673600000|2021-10-19 20:00:00|15513.3|15508.3|15523.1|15518.1|15530.7|15525.7|15509.8|15504.8|5
1634677200000|2021-10-19 21:00:00|15522.1|15517.1|15522.4|15517.4|15522.9|15517.9|15519.9|15514.9|0
1634680800000|2021-10-19 22:00:00|15524.7|15519.7|15515.8|15510.8|15525.3|15520.3|15511.1|15506.1|0
1634684400000|2021-10-19 23:00:00|15515.7|15510.7|15529.7|15524.7|15533.8|15528.8|15513.1|15508.1|0
1634688000000|2021-10-20 00:00:00|15531.4|15526.4|15520.7|15516.7|15533.1|15528.2|15512.7|15508.7|376
1634691600000|2021-10-20 01:00:00|15520.2|15516.2|15517.2|15513.2|15528.7|15524.7|15507.7|15503.7|300
1634695200000|2021-10-20 02:00:00|15517.7|15513.7|15509.2|15505.2|15518.7|15514.7|15501.7|15497.7|142
1634698800000|2021-10-20 03:00:00|15509.7|15505.7|15521.7|15517.7|15523.7|15519.7|15507.7|15503.7|149
1634702400000|2021-10-20 04:00:00|15522.2|15518.2|15516.7|15512.7|15523.2|15519.2|15514.7|15510.7|85
1634706000000|2021-10-20 05:00:00|15517.2|15513.2|15509.2|15505.2|15518.2|15514.2|15502.7|15498.7|272
1634709600000|2021-10-20 06:00:00|15508.2|15506.2|15487.2|15485.2|15513.2|15511.2|15469.2|15467.2|2417
1634713200000|2021-10-20 07:00:00|15486.8|15485.6|15515.3|15514.1|15573.8|15572.6|15466.3|15465.1|12644
1634716800000|2021-10-20 08:00:00|15515.8|15514.6|15546.7|15545.5|15552.7|15551.5|15503.8|15502.6|4907
1634720400000|2021-10-20 09:00:00|15546.2|15545|15533.2|15532|15548.2|15547|15522.7|15521.5|2701
1634724000000|2021-10-20 10:00:00|15533.7|15532.5|15538.2|15537|15542.2|15541|15522.7|15521.5|2504
1634727600000|2021-10-20 11:00:00|15537.7|15536.5|15513.3|15512.1|15542.2|15541|15512.8|15511.6|2712
1634731200000|2021-10-20 12:00:00|15513.8|15512.6|15470.8|15469.6|15534.3|15533.1|15470.3|15469.1|4721
1634734800000|2021-10-20 13:00:00|15471.3|15470.1|15475.8|15474.6|15500.8|15499.6|15463.8|15462.6|6359
1634738400000|2021-10-20 14:00:00|15475.3|15474.1|15516.8|15515.6|15533.3|15532.1|15473.8|15472.6|6242
1634742000000|2021-10-20 15:00:00|15517.8|15516.6|15527.7|15525.7|15533.3|15532.1|15514.8|15513.6|4303
1634745600000|2021-10-20 16:00:00|15527.2|15525.2|15523.7|15521.7|15528.2|15526.2|15518.2|15516.2|757
1634749200000|2021-10-20 17:00:00|15523.2|15521.2|15515.7|15513.7|15525.2|15523.2|15504.2|15502.2|1094
1634752800000|2021-10-20 18:00:00|15515.2|15513.2|15522.2|15520.2|15524.2|15522.2|15514.2|15512.2|620
1634756400000|2021-10-20 19:00:00|15522.7|15520.7|15522.2|15520.2|15527.2|15525.2|15512.2|15510.2|1226
1634760000000|2021-10-20 20:00:00|15525.8|15520.8|15513.9|15508.9|15531.9|15526.9|15506.3|15501.3|8
1634763600000|2021-10-20 21:00:00|15514|15509|15513.8|15508.8|15515.8|15510.8|15512.7|15507.7|0
1634767200000|2021-10-20 22:00:00|15515.9|15510.9|15512.5|15507.5|15520.3|15515.3|15507.2|15502.2|0
1634770800000|2021-10-20 23:00:00|15513.3|15508.3|15496.3|15491.3|15517.5|15512.5|15493.6|15488.6|0
1634774400000|2021-10-21 00:00:00|15496.1|15491.1|15510.2|15506.2|15511.2|15507.2|15490.6|15485.6|269
1634778000000|2021-10-21 01:00:00|15509.7|15505.7|15527.2|15523.2|15528.7|15524.7|15500.2|15496.2|184
1634781600000|2021-10-21 02:00:00|15526.7|15522.7|15525.2|15521.2|15531.7|15527.7|15521.2|15517.2|91
1634785200000|2021-10-21 03:00:00|15525.7|15521.7|15505.2|15501.2|15526.7|15522.7|15504.2|15500.2|159
1634788800000|2021-10-21 04:00:00|15504.7|15500.7|15492.7|15488.7|15509.2|15505.2|15485.7|15481.7|387
1634792400000|2021-10-21 05:00:00|15492.2|15488.2|15447.7|15443.7|15493.7|15489.7|15447.7|15443.7|715
1634796000000|2021-10-21 06:00:00|15446.7|15444.7|15432.2|15430.2|15472.2|15470.2|15425.2|15423.2|3375
1634799600000|2021-10-21 07:00:00|15431.8|15430.6|15506|15504.8|15513.5|15512.3|15398.8|15397.6|13331
1634803200000|2021-10-21 08:00:00|15506.5|15505.3|15496|15494.8|15514|15512.8|15479.5|15478.3|4699
1634806800000|2021-10-21 09:00:00|15495.5|15494.3|15519.5|15518.3|15522|15520.8|15491|15489.8|3470
1634810400000|2021-10-21 10:00:00|15519|15517.8|15511.5|15510.3|15526|15524.8|15506|15504.8|2724
1634814000000|2021-10-21 11:00:00|15511|15509.8|15512|15510.8|15521|15519.8|15508|15506.8|2282
1634817600000|2021-10-21 12:00:00|15512.5|15511.3|15513.5|15512.3|15533|15531.8|15511|15509.8|2963
1634821200000|2021-10-21 13:00:00|15514|15512.8|15501|15499.8|15515.5|15514.3|15488|15486.8|5404
1634824800000|2021-10-21 14:00:00|15502.5|15501.3|15498.5|15497.3|15510|15508.8|15485|15483.8|4557
1634828400000|2021-10-21 15:00:00|15499|15497.8|15483|15481|15509|15507.8|15473.1|15471.9|5226
1634832000000|2021-10-21 16:00:00|15482.5|15480.5|15484.5|15482.5|15490.5|15488.5|15477.5|15475.5|1145
1634835600000|2021-10-21 17:00:00|15483.5|15481.5|15480|15478|15490.5|15488.5|15478.5|15476.5|627
1634839200000|2021-10-21 18:00:00|15480.5|15478.5|15487.5|15485.5|15490.5|15488.5|15478.5|15476.5|548
1634842800000|2021-10-21 19:00:00|15488|15486|15509|15507|15510.5|15508.5|15487.5|15485.5|1655
1634846400000|2021-10-21 20:00:00|15510.5|15505.5|15485.3|15480.3|15515.9|15510.9|15473.5|15468.5|11
1634850000000|2021-10-21 21:00:00|15484.9|15479.9|15485.6|15480.6|15491|15486|15484.9|15479.9|0
1634853600000|2021-10-21 22:00:00|15485.8|15480.8|15484.1|15479.1|15488.3|15483.3|15471.5|15466.5|0
1634857200000|2021-10-21 23:00:00|15483.7|15478.7|15482.3|15477.3|15490.4|15485.4|15477.2|15472.2|0
1634860800000|2021-10-22 00:00:00|15483.1|15478.1|15520|15516|15521.5|15517.5|15481.4|15476.4|507
1634864400000|2021-10-22 01:00:00|15519.5|15515.5|15530.5|15526.5|15535.5|15531.5|15511|15507|552
1634868000000|2021-10-22 02:00:00|15530|15526|15527|15523|15533.5|15529.5|15522|15518|253
1634871600000|2021-10-22 03:00:00|15527.5|15523.5|15544|15540|15545.5|15541.5|15524|15520|308
1634875200000|2021-10-22 04:00:00|15543.5|15539.5|15537|15533|15544|15540|15522|15518|291
1634878800000|2021-10-22 05:00:00|15537.5|15533.5|15517.5|15513.5|15540|15536|15513.5|15509.5|512
1634882400000|2021-10-22 06:00:00|15516.5|15514.5|15507.5|15505.5|15532|15530|15504.5|15502.5|1807
1634886000000|2021-10-22 07:00:00|15507.1|15505.9|15535|15533.8|15595.6|15594.4|15488.1|15486.9|17113
1634889600000|2021-10-22 08:00:00|15535.5|15534.3|15565|15563.8|15572|15570.8|15498.5|15497.3|7083
1634893200000|2021-10-22 09:00:00|15564.5|15563.3|15567|15565.8|15577|15575.8|15556|15554.8|3260
1634896800000|2021-10-22 10:00:00|15566.5|15565.3|15594|15592.8|15595|15593.8|15552|15550.8|3730
1634900400000|2021-10-22 11:00:00|15593.5|15592.3|15608.9|15607.7|15615|15613.8|15588|15586.8|3159
1634904000000|2021-10-22 12:00:00|15609.4|15608.2|15587.9|15586.7|15611.9|15610.7|15582.9|15581.7|3259
1634907600000|2021-10-22 13:00:00|15586.9|15585.7|15600.9|15599.7|15607.4|15606.2|15571.4|15570.2|4753
1634911200000|2021-10-22 14:00:00|15600.4|15599.2|15583.9|15582.7|15608.9|15607.7|15581.9|15580.7|4411
1634914800000|2021-10-22 15:00:00|15584.4|15583.2|15544.3|15542.3|15588.9|15587.7|15530.8|15528.8|7483
1634918400000|2021-10-22 16:00:00|15544.8|15542.8|15562.3|15560.3|15573.3|15571.3|15535.3|15533.3|2127
1634922000000|2021-10-22 17:00:00|15562.8|15560.8|15562.8|15560.8|15575.3|15573.3|15559.3|15557.3|918
1634925600000|2021-10-22 18:00:00|15563.3|15561.3|15567.8|15565.8|15586.3|15584.3|15562.3|15560.3|1187
1634929200000|2021-10-22 19:00:00|15566.8|15564.8|15574.3|15572.3|15576.3|15574.3|15558.3|15556.3|1473
1634932800000|2021-10-22 20:00:00|15573.1|15568.1|15552.1|15547.1|15576.5|15571.5|15551.6|15546.6|19
1635112800000|2021-10-24 22:00:00|15541|15536|15548|15543|15562.8|15557.8|15535.8|15530.8|0
1635116400000|2021-10-24 23:00:00|15548.8|15543.8|15538.2|15533.2|15555.3|15550.3|15527.6|15522.6|0
1635120000000|2021-10-25 00:00:00|15539.1|15534.1|15562.8|15558.8|15570.8|15566.8|15536.3|15532.3|382
1635123600000|2021-10-25 01:00:00|15563.3|15559.3|15557.8|15553.8|15569.3|15565.3|15545.8|15541.8|153
1635127200000|2021-10-25 02:00:00|15556.3|15552.3|15566.8|15562.8|15567.3|15563.3|15547.8|15543.8|179
1635130800000|2021-10-25 03:00:00|15567.3|15563.3|15573.3|15569.3|15587.3|15583.3|15564.8|15560.8|353
1635134400000|2021-10-25 04:00:00|15573.8|15569.8|15577.3|15573.3|15578.3|15574.3|15564.3|15560.3|265
1635138000000|2021-10-25 05:00:00|15576.8|15572.8|15585.3|15581.3|15589.3|15585.3|15570.3|15566.3|269
1635141600000|2021-10-25 06:00:00|15584.3|15582.3|15579.8|15577.8|15587.3|15585.3|15556.8|15554.8|1745
1635145200000|2021-10-25 07:00:00|15579.4|15578.2|15560.8|15559.6|15594.9|15593.7|15531.9|15530.7|8726
1635148800000|2021-10-25 08:00:00|15560.3|15559.1|15568.3|15567.1|15580.8|15579.6|15557.3|15556.1|3944
1635152400000|2021-10-25 09:00:00|15568.8|15567.6|15580.3|15579.1|15589.8|15588.6|15562.8|15561.6|2532
1635156000000|2021-10-25 10:00:00|15579.8|15578.6|15577.8|15576.6|15608.3|15607.1|15575.8|15574.6|3605
1635159600000|2021-10-25 11:00:00|15577.3|15576.1|15590.8|15589.6|15594.3|15593.1|15572.8|15571.6|2968
1635163200000|2021-10-25 12:00:00|15590.3|15589.1|15596.8|15595.6|15605.3|15604.1|15580.3|15579.1|2801
1635166800000|2021-10-25 13:00:00|15597.3|15596.1|15589.8|15588.6|15607.8|15606.6|15572.8|15571.6|5338
1635170400000|2021-10-25 14:00:00|15590.3|15589.1|15598.3|15597.1|15604.3|15603.1|15581.3|15580.1|4488
1635174000000|2021-10-25 15:00:00|15597.8|15596.6|15613.2|15611.2|15620.3|15619.1|15596.8|15595.6|7834
1635177600000|2021-10-25 16:00:00|15613.7|15611.7|15627.7|15625.7|15633.2|15631.2|15610.7|15608.7|1796
1635181200000|2021-10-25 17:00:00|15628.2|15626.2|15635.7|15633.7|15639.7|15637.7|15626.2|15624.2|1428
1635184800000|2021-10-25 18:00:00|15636.2|15634.2|15632.2|15630.2|15638.7|15636.7|15629.2|15627.2|853
1635188400000|2021-10-25 19:00:00|15632.7|15630.7|15632.2|15630.2|15637.7|15635.7|15623.2|15621.2|1780
1635192000000|2021-10-25 20:00:00|15635.8|15630.8|15654|15649|15655.4|15650.4|15611.6|15606.6|6
1635195600000|2021-10-25 21:00:00|15653.9|15648.9|15651.8|15646.8|15654.6|15649.6|15649.7|15644.7|0
1635199200000|2021-10-25 22:00:00|15653.4|15648.4|15642.2|15637.2|15656|15651|15640.5|15635.5|0
1635202800000|2021-10-25 23:00:00|15642.6|15637.6|15657.8|15652.8|15663|15658|15640.8|15635.8|0
1635206400000|2021-10-26 00:00:00|15658.6|15653.6|15662.7|15658.7|15668.7|15663.7|15648.7|15644.7|334
1635210000000|2021-10-26 01:00:00|15663.2|15659.2|15658.7|15654.7|15677.2|15673.2|15658.7|15654.7|271
1635213600000|2021-10-26 02:00:00|15658.2|15654.2|15668.7|15664.7|15668.7|15664.7|15653.7|15649.7|191
1635217200000|2021-10-26 03:00:00|15669.2|15665.2|15654.7|15650.7|15669.2|15665.2|15652.2|15648.2|161
1635220800000|2021-10-26 04:00:00|15654.2|15650.2|15652.7|15648.7|15657.2|15653.2|15651.2|15647.2|206
1635224400000|2021-10-26 05:00:00|15654.7|15650.7|15643.2|15639.2|15656.2|15652.2|15641.2|15637.2|403
1635228000000|2021-10-26 06:00:00|15642.2|15640.2|15656.2|15654.2|15674.2|15672.2|15634.7|15632.7|3222
1635231600000|2021-10-26 07:00:00|15655.8|15654.6|15732.7|15731.5|15741.7|15740.5|15646.8|15645.6|13086
1635235200000|2021-10-26 08:00:00|15731.7|15730.5|15761.7|15760.5|15782.7|15781.5|15730.2|15729|11387
1635238800000|2021-10-26 09:00:00|15761.2|15760|15743.7|15742.5|15763.2|15762|15728.7|15727.5|4974
1635242400000|2021-10-26 10:00:00|15743.2|15742|15751.7|15750.5|15757.2|15756|15741.2|15740|2748
1635246000000|2021-10-26 11:00:00|15752.7|15751.5|15745.1|15743.9|15754.1|15752.9|15737.1|15735.9|2622
1635249600000|2021-10-26 12:00:00|15744.6|15743.4|15762.1|15760.9|15766.6|15765.4|15741.1|15739.9|2829
1635253200000|2021-10-26 13:00:00|15761.6|15760.4|15758.6|15757.4|15782.1|15780.9|15754.1|15752.9|6040
1635256800000|2021-10-26 14:00:00|15759.1|15757.9|15766.1|15764.9|15781.1|15779.9|15757.1|15755.9|5637
1635260400000|2021-10-26 15:00:00|15767.1|15765.9|15752.5|15750.5|15780.5|15778.5|15751.5|15749.5|7712
1635264000000|2021-10-26 16:00:00|15753.5|15751.5|15736|15734|15756.5|15754.5|15723.5|15721.5|2841
1635267600000|2021-10-26 17:00:00|15735.5|15733.5|15746.5|15744.5|15752.5|15750.5|15731|15729|1327
1635271200000|2021-10-26 18:00:00|15747|15745|15753.5|15751.5|15753.5|15751.5|15740.5|15738.5|908
1635274800000|2021-10-26 19:00:00|15753|15751|15735|15733|15756.5|15754.5|15731|15729|1493
1635278400000|2021-10-26 20:00:00|15734.9|15729.9|15732.1|15727.1|15745.5|15740.5|15730.1|15725.1|7
1635282000000|2021-10-26 21:00:00|15733.4|15728.4|15731|15726|15736.8|15731.8|15729.7|15724.7|0
1635285600000|2021-10-26 22:00:00|15731.9|15726.9|15752.7|15747.7|15758.5|15753.5|15731.1|15726.1|0
1635289200000|2021-10-26 23:00:00|15751.8|15746.8|15750.1|15745.1|15762.5|15757.5|15740.6|15735.6|0
1635292800000|2021-10-27 00:00:00|15751|15746|15736|15732|15757.8|15752.8|15731|15727|286
1635296400000|2021-10-27 01:00:00|15735.5|15731.5|15720|15716|15740|15736|15716.5|15712.5|277
1635300000000|2021-10-27 02:00:00|15719.5|15715.5|15728|15724|15735|15731|15719|15715|187
1635303600000|2021-10-27 03:00:00|15728.5|15724.5|15723.5|15719.5|15733.5|15729.5|15721.5|15717.5|221
1635307200000|2021-10-27 04:00:00|15724.5|15720.5|15730|15726|15731.5|15727.5|15721.5|15717.5|152
1635310800000|2021-10-27 05:00:00|15730.5|15726.5|15745|15741|15750.5|15746.5|15729.5|15725.5|566
1635314400000|2021-10-27 06:00:00|15744|15742|15727.5|15725.5|15748|15746|15719|15717|2142
1635318000000|2021-10-27 07:00:00|15727.1|15725.9|15727.8|15726.6|15744.1|15742.9|15703.1|15701.9|10566
1635321600000|2021-10-27 08:00:00|15727.3|15726.1|15684.8|15683.6|15733.3|15732.1|15683.3|15682.1|6749
1635325200000|2021-10-27 09:00:00|15685.8|15684.6|15703.8|15702.6|15708.8|15707.6|15668.8|15667.6|6222
1635328800000|2021-10-27 10:00:00|15703.3|15702.1|15695.8|15694.6|15723.3|15722.1|15680.3|15679.1|4275
1635332400000|2021-10-27 11:00:00|15694.8|15693.6|15695.2|15694|15719.8|15718.6|15693.8|15692.6|3365
1635336000000|2021-10-27 12:00:00|15695.7|15694.5|15705.7|15704.5|15707.2|15706|15689.7|15688.5|3176
1635339600000|2021-10-27 13:00:00|15706.2|15705|15721.2|15720|15726.2|15725|15695.2|15694|6491
1635343200000|2021-10-27 14:00:00|15721.7|15720.5|15706.9|15705.7|15726.7|15725.5|15687.9|15686.7|6727
1635346800000|2021-10-27 15:00:00|15706.4|15705.2|15705.3|15703.3|15716.9|15715.7|15695.3|15693.3|6146
1635350400000|2021-10-27 16:00:00|15705.8|15703.8|15715.3|15713.3|15720.3|15718.3|15701.3|15699.3|1696
1635354000000|2021-10-27 17:00:00|15714.8|15712.8|15720.8|15718.8|15722.3|15720.3|15712.8|15710.8|960
1635357600000|2021-10-27 18:00:00|15721.3|15719.3|15719.8|15717.8|15726.3|15724.3|15715.3|15713.3|1245
1635361200000|2021-10-27 19:00:00|15719.3|15717.3|15679.8|15677.8|15720.3|15718.3|15675.3|15673.3|2922
1635364800000|2021-10-27 20:00:00|15680.8|15675.8|15690.1|15685.1|15692|15687|15677.9|15672.9|18
1635368400000|2021-10-27 21:00:00|15690.4|15685.4|15693.1|15688.1|15694.1|15689.1|15689.2|15684.2|0
1635372000000|2021-10-27 22:00:00|15695|15690|15703.5|15698.5|15705.3|15700.3|15692.7|15687.7|0
1635375600000|2021-10-27 23:00:00|15703.9|15698.9|15706.1|15701.1|15708.8|15703.8|15698.2|15693.2|0
1635379200000|2021-10-28 00:00:00|15705.2|15700.2|15697.3|15693.3|15714.6|15710.3|15685.8|15681.8|353
1635382800000|2021-10-28 01:00:00|15697.8|15693.8|15709.3|15705.3|15718.8|15714.8|15689.3|15685.3|284
1635386400000|2021-10-28 02:00:00|15709.8|15705.8|15698.3|15694.3|15711.8|15707.8|15686.3|15682.3|258
1635390000000|2021-10-28 03:00:00|15698.8|15694.8|15699.3|15695.3|15702.8|15698.8|15690.8|15686.8|115
1635393600000|2021-10-28 04:00:00|15699.8|15695.8|15706.8|15702.8|15708.8|15704.8|15696.3|15692.3|167
1635397200000|2021-10-28 05:00:00|15707.3|15703.3|15712.3|15708.3|15720.3|15716.3|15704.3|15700.3|411
1635400800000|2021-10-28 06:00:00|15711.3|15709.3|15668.8|15666.8|15713.8|15711.8|15665.3|15663.3|3604
1635404400000|2021-10-28 07:00:00|15669.3|15667.3|15693.9|15692.7|15709.4|15708.2|15657.9|15656.7|10714
1635408000000|2021-10-28 08:00:00|15692.9|15691.7|15681.9|15680.7|15693.9|15692.7|15652.9|15651.7|6351
1635411600000|2021-10-28 09:00:00|15682.4|15681.2|15695.9|15694.7|15705.4|15704.2|15668.9|15667.7|3543
1635415200000|2021-10-28 10:00:00|15695.4|15694.2|15689.9|15688.7|15700.9|15699.7|15675.9|15674.7|3625
1635418800000|2021-10-28 11:00:00|15688.9|15687.7|15662|15660.8|15697.9|15696.7|15660|15658.8|4296
1635422400000|2021-10-28 12:00:00|15662.5|15661.3|15646.5|15645.3|15683|15681.8|15628.5|15627.3|5826
1635426000000|2021-10-28 13:00:00|15647.5|15646.3|15659.5|15658.3|15691.5|15690.3|15628.5|15627.3|7501
1635429600000|2021-10-28 14:00:00|15659|15657.8|15669.4|15668.2|15681.4|15680.2|15644.4|15643.2|4894
1635433200000|2021-10-28 15:00:00|15668.4|15667.2|15675.8|15673.8|15697.8|15695.8|15664.4|15663.2|6300
1635436800000|2021-10-28 16:00:00|15676.3|15674.3|15668.8|15666.8|15683.8|15681.8|15662.3|15660.3|1546
1635440400000|2021-10-28 17:00:00|15669.3|15667.3|15673.8|15671.8|15679.8|15677.8|15664.8|15662.8|954
1635444000000|2021-10-28 18:00:00|15674.3|15672.3|15671.8|15669.8|15681.8|15679.8|15669.8|15667.8|637
1635447600000|2021-10-28 19:00:00|15672.3|15670.3|15688.3|15686.3|15691.8|15689.8|15667.8|15665.8|1581
1635451200000|2021-10-28 20:00:00|15689|15684|15667.5|15662.5|15696.5|15691.5|15645.7|15640.7|23
1635454800000|2021-10-28 21:00:00|15666.1|15661.1|15669.9|15664.9|15675.6|15670.6|15664.2|15659.2|0
1635458400000|2021-10-28 22:00:00|15664.5|15659.5|15658.2|15653.2|15671.6|15666.6|15654.7|15649.7|0
1635462000000|2021-10-28 23:00:00|15657.3|15652.3|15656|15651|15661.4|15656.4|15647.4|15642.4|0
1635465600000|2021-10-29 00:00:00|15656.9|15651.9|15636.3|15632.3|15665.7|15660.7|15633.8|15629.8|693
1635469200000|2021-10-29 01:00:00|15636.8|15632.8|15638.8|15634.8|15647.8|15643.8|15623.8|15619.8|493
1635472800000|2021-10-29 02:00:00|15639.3|15635.3|15638.3|15634.3|15648.8|15644.8|15632.3|15628.3|212
1635476400000|2021-10-29 03:00:00|15638.8|15634.8|15645.3|15641.3|15660.3|15656.3|15634.3|15630.3|268
1635480000000|2021-10-29 04:00:00|15645.8|15641.8|15632.3|15628.3|15653.8|15649.8|15631.8|15627.8|302
1635483600000|2021-10-29 05:00:00|15631.8|15627.8|15616.8|15612.8|15633.8|15629.8|15609.8|15605.8|565
1635487200000|2021-10-29 06:00:00|15615.8|15613.8|15587.3|15585.3|15618.3|15616.3|15571.8|15569.8|4657
1635490800000|2021-10-29 07:00:00|15586.9|15585.7|15609|15607.8|15689.4|15688.2|15541.9|15540.7|18772
1635494400000|2021-10-29 08:00:00|15608.5|15607.3|15574|15572.8|15622|15620.8|15563|15561.8|7486
1635498000000|2021-10-29 09:00:00|15568.5|15567.3|15565.5|15564.3|15596|15594.8|15548|15546.8|5880
1635501600000|2021-10-29 10:00:00|15565|15563.8|15563|15561.8|15578|15576.8|15496|15494.8|9853
1635505200000|2021-10-29 11:00:00|15561.5|15560.3|15585.1|15583.9|15596.1|15594.9|15556|15554.8|4487
1635508800000|2021-10-29 12:00:00|15585.6|15584.4|15603.1|15601.9|15617.1|15615.9|15572.6|15571.4|6255
1635512400000|2021-10-29 13:00:00|15603.6|15602.4|15631.6|15630.4|15646.6|15645.4|15579.1|15577.9|5850
1635516000000|2021-10-29 14:00:00|15632.1|15630.9|15648.8|15647.6|15661.8|15660.6|15626.3|15625.1|6416
1635519600000|2021-10-29 15:00:00|15649.3|15648.1|15691.7|15689.7|15703.2|15701.2|15635.3|15634.1|9557
1635523200000|2021-10-29 16:00:00|15692.2|15690.2|15711.2|15709.2|15727.7|15725.7|15688.7|15686.7|2870
1635526800000|2021-10-29 17:00:00|15710.7|15708.7|15715.2|15713.2|15717.7|15715.7|15707.2|15705.2|895
1635530400000|2021-10-29 18:00:00|15714.7|15712.7|15703.2|15701.2|15715.7|15713.7|15692.7|15690.7|1194
1635534000000|2021-10-29 19:00:00|15702.7|15700.7|15716.7|15714.7|15728.2|15726.2|15697.7|15695.7|2290
1635537600000|2021-10-29 20:00:00|15717.5|15712.5|15735.5|15730.5|15737.1|15732.1|15713.2|15708.2|21
1635717600000|2021-10-31 22:00:00|15736.3|15731.3|15729.1|15724.1|15740|15735|15722.6|15717.6|0
1635721200000|2021-10-31 23:00:00|15730|15725|15737.8|15732.8|15743.8|15738.8|15714.5|15709.5|0
1635724800000|2021-11-01 00:00:00|15738.7|15733.7|15772.2|15768.2|15786.2|15782.2|15734.7|15729.7|420
1635728400000|2021-11-01 01:00:00|15771.7|15767.7|15753.2|15749.2|15772.2|15768.2|15744.2|15740.2|370
1635732000000|2021-11-01 02:00:00|15753.7|15749.7|15753.2|15749.2|15758.7|15754.7|15744.2|15740.2|167
1635735600000|2021-11-01 03:00:00|15753.7|15749.7|15748.2|15744.2|15757.2|15753.2|15747.7|15743.7|116
1635739200000|2021-11-01 04:00:00|15748.7|15744.7|15751.2|15747.2|15755.2|15751.2|15747.2|15743.2|152
1635742800000|2021-11-01 05:00:00|15751.7|15747.7|15749.7|15745.7|15767.7|15763.7|15747.2|15743.2|212
1635746400000|2021-11-01 06:00:00|15750.2|15746.2|15743.7|15739.7|15750.7|15746.7|15731.2|15727.2|471
1635750000000|2021-11-01 07:00:00|15742.7|15740.7|15748.7|15746.7|15768.2|15766.2|15737.7|15735.7|3606
1635753600000|2021-11-01 08:00:00|15747.7|15745.7|15834.3|15833.1|15838.3|15837.1|15739.8|15738.6|12627
1635757200000|2021-11-01 09:00:00|15833.8|15832.6|15830.4|15829.2|15850.3|15849.1|15821.4|15820.2|5430
1635760800000|2021-11-01 10:00:00|15829.9|15828.7|15818.4|15817.2|15839.4|15838.2|15813.4|15812.2|3346
1635764400000|2021-11-01 11:00:00|15818.9|15817.7|15807.9|15806.7|15824.9|15823.7|15794.4|15793.2|3096
1635768000000|2021-11-01 12:00:00|15807.4|15806.2|15788.9|15787.7|15811.4|15810.2|15780.4|15779.2|3513
1635771600000|2021-11-01 13:00:00|15788.4|15787.2|15780|15778.8|15794|15792.8|15757.4|15756.2|5322
1635775200000|2021-11-01 14:00:00|15779.5|15778.3|15796|15794.8|15796|15794.8|15762|15760.8|4656
1635778800000|2021-11-01 15:00:00|15795.5|15794.3|15814.5|15813.3|15821.5|15820.3|15795.5|15794.3|4231
1635782400000|2021-11-01 16:00:00|15815|15813.8|15816.9|15814.9|15824.9|15822.9|15808.4|15806.4|4851
1635786000000|2021-11-01 17:00:00|15817.4|15815.4|15806.4|15804.4|15818.9|15816.9|15804.9|15802.9|1311
1635789600000|2021-11-01 18:00:00|15805.9|15803.9|15804.9|15802.9|15809.4|15807.4|15791.4|15789.4|1038
1635793200000|2021-11-01 19:00:00|15805.4|15803.4|15829.9|15827.9|15833.9|15831.9|15803.9|15801.9|1456
1635796800000|2021-11-01 20:00:00|15830.4|15828.4|15822.9|15820.9|15830.4|15828.4|15813.9|15811.9|632
1635800400000|2021-11-01 21:00:00|15824.1|15819.1|15821.1|15816.1|15824.1|15819.1|15820.6|15815.6|15
1635804000000|2021-11-01 22:00:00|15824.1|15819.1|15828.1|15823.1|15830.8|15825.8|15813|15808|0
1635807600000|2021-11-01 23:00:00|15827.7|15822.7|15813.2|15808.2|15828.1|15823.1|15813.2|15808.2|0
1635811200000|2021-11-02 00:00:00|15814.1|15809.1|15813.4|15809.4|15817.4|15812.4|15802.4|15798.4|238
1635814800000|2021-11-02 01:00:00|15813.9|15809.9|15802.4|15798.4|15826.4|15822.4|15801.9|15797.9|246
1635818400000|2021-11-02 02:00:00|15802.9|15798.9|15783.4|15779.4|15807.9|15803.9|15779.9|15775.9|217
1635822000000|2021-11-02 03:00:00|15783.9|15779.9|15787.9|15783.9|15788.4|15784.4|15774.4|15770.4|172
1635825600000|2021-11-02 04:00:00|15787.4|15783.4|15782.9|15778.9|15789.9|15785.9|15781.9|15777.9|111
1635829200000|2021-11-02 05:00:00|15782.4|15778.4|15793.9|15789.9|15800.9|15796.9|15779.9|15775.9|298
1635832800000|2021-11-02 06:00:00|15793.4|15789.4|15801.4|15797.4|15802.9|15798.9|15785.9|15781.9|420
1635836400000|2021-11-02 07:00:00|15800.4|15798.4|15819.9|15817.9|15823.4|15821.4|15793.9|15791.9|2543
1635840000000|2021-11-02 08:00:00|15820.4|15818.4|15865|15863.8|15878.5|15877.3|15814|15812.8|11983
1635843600000|2021-11-02 09:00:00|15865.5|15864.3|15877.2|15876|15886.7|15885.5|15852|15850.8|4918
1635847200000|2021-11-02 10:00:00|15877.7|15876.5|15887.2|15886|15889.7|15888.5|15861.7|15860.5|3659
1635850800000|2021-11-02 11:00:00|15886.7|15885.5|15893.7|15892.5|15908.7|15907.5|15871.7|15870.5|4429
1635854400000|2021-11-02 12:00:00|15892.7|15891.5|15914.7|15913.5|15918.7|15917.5|15892.7|15891.5|3901
1635858000000|2021-11-02 13:00:00|15915.2|15914|15958.7|15957.5|15963.7|15962.5|15900.7|15899.5|6960
1635861600000|2021-11-02 14:00:00|15958.2|15957|15929.7|15928.5|15960.2|15959|15922.7|15921.5|5795
1635865200000|2021-11-02 15:00:00|15929.2|15928|15938.7|15937.5|15954.7|15953.5|15927.2|15926|4806
1635868800000|2021-11-02 16:00:00|15939.2|15938|15961.1|15959.1|15963.1|15961.1|15933.7|15932.5|5957
1635872400000|2021-11-02 17:00:00|15960.6|15958.6|15954.1|15952.1|15963.1|15961.1|15951.1|15949.1|1228
1635876000000|2021-11-02 18:00:00|15953.1|15951.1|15954.1|15952.1|15955.6|15953.6|15945.1|15943.1|970
1635879600000|2021-11-02 19:00:00|15954.6|15952.6|15954.1|15952.1|15959.1|15957.1|15947.1|15945.1|1172
1635883200000|2021-11-02 20:00:00|15953.6|15951.6|15959.6|15957.6|15963.1|15961.1|15949.1|15947.1|1004
1635886800000|2021-11-02 21:00:00|15962.6|15958.2|15961.5|15956.5|15964.2|15959.2|15960.3|15955.3|21
1635890400000|2021-11-02 22:00:00|15962.4|15957.4|15955.2|15950.2|15963.3|15958.3|15954.2|15949.2|0
1635894000000|2021-11-02 23:00:00|15956|15951|15954.5|15949.5|15959.6|15954.6|15952.9|15947.9|0
1635897600000|2021-11-03 00:00:00|15953.6|15948.6|15955.6|15951.6|15955.6|15951.6|15936.1|15932.1|280
1635901200000|2021-11-03 01:00:00|15955.1|15951.1|15964.6|15960.6|15984.1|15980.1|15954.1|15950.1|281
1635904800000|2021-11-03 02:00:00|15964.1|15960.1|15952.6|15948.6|15964.1|15960.1|15951.1|15947.1|219
1635908400000|2021-11-03 03:00:00|15952.1|15948.1|15949.1|15945.1|15954.6|15950.6|15946.6|15942.6|49
1635912000000|2021-11-03 04:00:00|15949.6|15945.6|15945.1|15941.1|15951.1|15947.1|15943.6|15939.6|125
1635915600000|2021-11-03 05:00:00|15945.6|15941.6|15944.1|15940.1|15950.1|15946.1|15939.6|15935.6|185
1635919200000|2021-11-03 06:00:00|15944.6|15940.6|15949.1|15945.1|15961.1|15957.1|15940.1|15936.1|492
1635922800000|2021-11-03 07:00:00|15948.1|15946.1|15948.6|15946.6|15954.6|15952.6|15926.1|15924.1|2715
1635926400000|2021-11-03 08:00:00|15948.2|15947|15944.3|15943.1|15967.7|15966.5|15931.3|15930.1|8292
1635930000000|2021-11-03 09:00:00|15943.8|15942.6|15948.8|15947.6|15953.3|15952.1|15936.8|15935.6|3396
1635933600000|2021-11-03 10:00:00|15948.3|15947.1|15950.3|15949.1|15962.8|15961.6|15943.3|15942.1|3508
1635937200000|2021-11-03 11:00:00|15950.8|15949.6|15965.8|15964.6|15974.3|15973.1|15942.3|15941.1|2929
1635940800000|2021-11-03 12:00:00|15966.3|15965.1|15942.5|15941.3|15971.8|15970.6|15939.5|15938.3|2947
1635944400000|2021-11-03 13:00:00|15943|15941.8|15941|15939.8|15957.5|15956.3|15930.5|15929.3|4074
1635948000000|2021-11-03 14:00:00|15942|15940.8|15953.5|15952.3|15955.5|15954.3|15929.5|15928.3|3769
1635951600000|2021-11-03 15:00:00|15953|15951.8|15950.5|15949.3|15953.5|15952.3|15921.5|15920.3|4397
1635955200000|2021-11-03 16:00:00|15950|15948.8|15957.9|15955.9|15965.9|15963.9|15947.5|15946.3|5568
1635958800000|2021-11-03 17:00:00|15958.4|15956.4|15948.8|15946.8|15960.9|15958.9|15947.3|15945.3|1192
1635962400000|2021-11-03 18:00:00|15948.3|15946.3|16003.8|16001.8|16006.8|16004.8|15947.8|15945.8|3848
1635966000000|2021-11-03 19:00:00|16004.8|16002.8|16027.8|16025.8|16029.3|16027.3|16003.3|16001.3|2557
1635969600000|2021-11-03 20:00:00|16027.3|16025.3|16031.8|16029.8|16032.8|16030.8|16021.8|16019.8|964
1635973200000|2021-11-03 21:00:00|16033.6|16028.6|16041.7|16036.7|16042.1|16037.1|16033.4|16028.4|10
1635976800000|2021-11-03 22:00:00|16041.6|16036.6|16048.3|16043.3|16054|16049|16039.3|16034.3|0
1635980400000|2021-11-03 23:00:00|16049.2|16044.2|16064.3|16059.3|16068.3|16063.3|16048.8|16043.8|0
1635984000000|2021-11-04 00:00:00|16063.4|16058.4|16031.3|16027.3|16063.4|16058.4|16027.8|16023.8|201
1635987600000|2021-11-04 01:00:00|16032.3|16028.3|16019.3|16015.3|16032.3|16028.3|16017.8|16013.8|207
1635991200000|2021-11-04 02:00:00|16018.8|16014.8|16028.8|16024.8|16029.8|16025.8|16018.3|16014.3|129
1635994800000|2021-11-04 03:00:00|16028.3|16024.3|16024.3|16020.3|16031.3|16027.3|16022.8|16018.8|150
1635998400000|2021-11-04 04:00:00|16025.8|16021.8|16029.8|16025.8|16032.8|16028.8|16025.3|16021.3|125
1636002000000|2021-11-04 05:00:00|16029.3|16025.3|16025.8|16021.8|16033.8|16029.8|16024.8|16020.8|298
1636005600000|2021-11-04 06:00:00|16026.3|16022.3|16057.3|16053.3|16061.8|16057.8|16024.3|16020.3|786
1636009200000|2021-11-04 07:00:00|16056.3|16054.3|16036.3|16034.3|16056.8|16054.8|16031.8|16029.8|2865
1636012800000|2021-11-04 08:00:00|16030.8|16028.8|16000.8|15999.6|16050.9|16049.7|15997.3|15996.1|10857
1636016400000|2021-11-04 09:00:00|16001.3|16000.1|16025.3|16024.1|16029.3|16028.1|15997.8|15996.6|4368
1636020000000|2021-11-04 10:00:00|16024.8|16023.6|16050.3|16049.1|16050.8|16049.6|16015.8|16014.6|4007
1636023600000|2021-11-04 11:00:00|16049.8|16048.6|16035.8|16034.6|16050.8|16049.6|16034.8|16033.6|3068
1636027200000|2021-11-04 12:00:00|16034.8|16033.6|16038.1|16036.9|16061.8|16060.6|16034.3|16033.1|4646
1636030800000|2021-11-04 13:00:00|16038.6|16037.4|16051.6|16050.4|16051.6|16050.4|16019.6|16018.4|3697
1636034400000|2021-11-04 14:00:00|16052.1|16050.9|16048.1|16046.9|16066.6|16065.4|16040.6|16039.4|5324
1636038000000|2021-11-04 15:00:00|16048.6|16047.4|16040.6|16039.4|16048.6|16047.4|16017.1|16015.9|5844
1636041600000|2021-11-04 16:00:00|16041.1|16039.9|16034|16032|16046.6|16045.4|16025|16023|5782
1636045200000|2021-11-04 17:00:00|16033.5|16031.5|16037|16035|16040|16038|16028|16026|1075
1636048800000|2021-11-04 18:00:00|16038|16036|16030|16028|16039|16037|16023.5|16021.5|1213
1636052400000|2021-11-04 19:00:00|16029.5|16027.5|16042|16040|16044|16042|16027|16025|1150
1636056000000|2021-11-04 20:00:00|16041.5|16039.5|16030.5|16028.5|16042|16040|16027|16025|652
1636059600000|2021-11-04 21:00:00|16032.2|16027.2|16032.7|16027.7|16035.6|16030.6|16031.3|16026.3|11
1636063200000|2021-11-04 22:00:00|16030.5|16025.5|16041.2|16036.2|16044.8|16039.8|16025.4|16020.4|0
1636066800000|2021-11-04 23:00:00|16042|16037|16049.9|16044.9|16054.8|16049.8|16036|16031|0
1636070400000|2021-11-05 00:00:00|16049|16044|16033|16029|16049.1|16044.1|16018|16014|278
1636074000000|2021-11-05 01:00:00|16032.5|16028.5|16024.5|16020.5|16037|16033|16016|16012|331
1636077600000|2021-11-05 02:00:00|16024|16020|16037.5|16033.5|16042|16038|16021.5|16017.5|226
1636081200000|2021-11-05 03:00:00|16038|16034|16033.5|16029.5|16039.5|16035.5|16022.5|16018.5|140
1636084800000|2021-11-05 04:00:00|16033|16029|16033.5|16029.5|16036|16032|16031.5|16027.5|85
1636088400000|2021-11-05 05:00:00|16033|16029|16025.5|16021.5|16035|16031|16025.5|16021.5|98
1636092000000|2021-11-05 06:00:00|16024|16020|16020.5|16016.5|16035|16031|16017.5|16013.5|459
1636095600000|2021-11-05 07:00:00|16019.5|16017.5|16009|16007|16021.5|16019.5|15994.5|15992.5|2645
1636099200000|2021-11-05 08:00:00|16008.6|16007.4|16021.1|16019.9|16041.6|16040.4|16008.1|16006.9|7536
1636102800000|2021-11-05 09:00:00|16021.6|16020.4|16057.6|16056.4|16059.6|16058.4|16020.6|16019.4|4456
1636106400000|2021-11-05 10:00:00|16058.1|16056.9|16056.1|16054.9|16059.1|16057.9|16037.6|16036.4|4588
1636110000000|2021-11-05 11:00:00|16055.6|16054.4|16049.1|16047.9|16074.6|16073.4|16038.6|16037.4|4147
1636113600000|2021-11-05 12:00:00|16048.6|16047.4|16078.1|16076.9|16089.6|16088.4|16042.6|16041.4|4683
1636117200000|2021-11-05 13:00:00|16077.6|16076.4|16075.5|16074.3|16083.6|16082.4|16060|16058.8|5221
1636120800000|2021-11-05 14:00:00|16075|16073.8|16076|16074.8|16077|16075.8|16041|16039.8|6269
1636124400000|2021-11-05 15:00:00|16077|16075.8|16041.8|16040.6|16077|16075.8|16041.8|16040.6|4351
1636128000000|2021-11-05 16:00:00|16042.8|16041.6|16038.2|16036.2|16060.2|16058.2|16035.7|16033.7|5181
1636131600000|2021-11-05 17:00:00|16038.7|16036.7|16035.2|16033.2|16041.2|16039.2|16011.2|16009.2|2131
1636135200000|2021-11-05 18:00:00|16034.7|16032.7|16043.2|16041.2|16050.2|16048.2|16033.2|16031.2|1202
1636138800000|2021-11-05 19:00:00|16043.7|16041.7|16057.2|16055.2|16058.2|16056.2|16034.2|16032.2|1631
1636142400000|2021-11-05 20:00:00|16056.7|16054.7|16048.2|16046.2|16059.7|16057.7|16041.7|16039.7|729
1636146000000|2021-11-05 21:00:00|16049.7|16044.7|16050.3|16045.3|16050.3|16045.3|16049.7|16044.7|4
1636326000000|2021-11-07 23:00:00|16042.4|16037.4|16042.9|16037.9|16066|16061|16040.9|16035.9|0
1636329600000|2021-11-08 00:00:00|16042|16037|16026.2|16022.2|16045.2|16040.2|16015.7|16011.7|217
1636333200000|2021-11-08 01:00:00|16026.7|16022.7|16022.7|16018.7|16036.2|16032.2|16018.7|16014.7|342
1636336800000|2021-11-08 02:00:00|16021.7|16017.7|16038.2|16034.2|16041.2|16037.2|16021.2|16017.2|183
1636340400000|2021-11-08 03:00:00|16037.7|16033.7|16034.7|16030.7|16043.7|16039.7|16032.2|16028.2|117
1636344000000|2021-11-08 04:00:00|16035.2|16031.2|16032.7|16028.7|16036.7|16032.7|16025.2|16021.2|104
1636347600000|2021-11-08 05:00:00|16033.2|16029.2|16042.7|16038.7|16048.2|16044.2|16030.2|16026.2|263
1636351200000|2021-11-08 06:00:00|16043.2|16039.2|16024.7|16020.7|16048.2|16044.2|16014.7|16010.7|385
1636354800000|2021-11-08 07:00:00|16023.7|16021.7|16027.2|16025.2|16049.2|16047.2|16010.2|16008.2|1937
1636358400000|2021-11-08 08:00:00|16027.7|16025.7|16052.8|16051.6|16069.8|16068.6|16018.8|16017.6|8813
1636362000000|2021-11-08 09:00:00|16052.3|16051.1|16034.8|16033.6|16052.8|16051.6|16027.8|16026.6|3617
1636365600000|2021-11-08 10:00:00|16035.3|16034.1|16032.8|16031.6|16038.3|16037.1|16025.8|16024.6|2486
1636369200000|2021-11-08 11:00:00|16033.3|16032.1|16020.1|16018.9|16037.3|16036.1|16019.1|16017.9|2252
1636372800000|2021-11-08 12:00:00|16020.6|16019.4|16024.8|16023.6|16029.1|16027.9|16016.1|16014.9|2832
1636376400000|2021-11-08 13:00:00|16025.3|16024.1|16043.8|16042.6|16044.8|16043.6|16023.8|16022.6|2465
1636380000000|2021-11-08 14:00:00|16044.3|16043.1|16061.8|16060.6|16066.8|16065.6|16040.8|16039.6|4504
1636383600000|2021-11-08 15:00:00|16062.3|16061.1|16057.1|16055.9|16069.1|16067.9|16049.1|16047.9|4279
1636387200000|2021-11-08 16:00:00|16056.6|16055.4|16031|16029|16059.6|16058.4|16029.5|16027.5|4171
1636390800000|2021-11-08 17:00:00|16030.5|16028.5|16032.5|16030.5|16039.5|16037.5|16027.5|16025.5|1124
1636394400000|2021-11-08 18:00:00|16033|16031|16038|16036|16039.5|16037.5|16030.5|16028.5|484
1636398000000|2021-11-08 19:00:00|16037.5|16035.5|16043.5|16041.5|16043.5|16041.5|16034.5|16032.5|646
1636401600000|2021-11-08 20:00:00|16043|16041|16037.5|16035.5|16043|16041|16029.5|16027.5|1005
1636405200000|2021-11-08 21:00:00|16039.9|16034.9|16033.7|16028.7|16045.4|16040.4|16021.6|16016.6|10
1636408800000|2021-11-08 22:00:00|16033.8|16028.8|16030.4|16025.4|16034.5|16029.5|16029.6|16024.6|0
1636412400000|2021-11-08 23:00:00|16031.5|16026.5|16023|16018|16034.7|16029.7|16020.8|16015.8|0
1636416000000|2021-11-09 00:00:00|16023.4|16018.4|16011.5|16007.5|16029.9|16024.9|16009|16005|374
1636419600000|2021-11-09 01:00:00|16011|16007|16010|16006|16017.5|16013.5|16004.5|16000.5|327
1636423200000|2021-11-09 02:00:00|16009.5|16005.5|16015|16011|16017.5|16013.5|16008.5|16004.5|149
1636426800000|2021-11-09 03:00:00|16014.5|16010.5|16000.5|15996.5|16017|16013|15997.5|15993.5|314
1636430400000|2021-11-09 04:00:00|16000|15996|16000|15996|16007.5|16003.5|15997.5|15993.5|150
1636434000000|2021-11-09 05:00:00|16001|15997|16012.5|16008.5|16016.5|16012.5|15998.5|15994.5|260
1636437600000|2021-11-09 06:00:00|16012|16008|16027|16023|16027|16023|16012|16008|463
1636441200000|2021-11-09 07:00:00|16026|16024|16020|16018|16033.5|16031.5|16015.5|16013.5|1585
1636444800000|2021-11-09 08:00:00|16019.6|16018.4|16064.4|16063.2|16073.4|16072.2|16013.6|16012.4|10023
1636448400000|2021-11-09 09:00:00|16063.9|16062.7|16085.4|16084.2|16087.4|16086.2|16061.4|16060.2|4494
1636452000000|2021-11-09 10:00:00|16084.9|16083.7|16081.4|16080.2|16089.4|16088.2|16067.9|16066.7|3697
1636455600000|2021-11-09 11:00:00|16080.9|16079.7|16092.4|16091.2|16098.9|16097.7|16076.9|16075.7|2932
1636459200000|2021-11-09 12:00:00|16092.9|16091.7|16080|16078.8|16096.4|16095.2|16077.4|16076.2|2964
1636462800000|2021-11-09 13:00:00|16080.5|16079.3|16083.5|16082.3|16095.5|16094.3|16069|16067.8|3417
1636466400000|2021-11-09 14:00:00|16084|16082.8|16035|16033.8|16106|16104.8|16032|16030.8|7222
1636470000000|2021-11-09 15:00:00|16036|16034.8|16055|16053.8|16070|16068.8|16025|16023.8|8289
1636473600000|2021-11-09 16:00:00|16055.5|16054.3|16035.4|16033.4|16065.5|16064.3|16032.4|16030.4|5898
1636477200000|2021-11-09 17:00:00|16034.9|16032.9|16040.4|16038.4|16044.9|16042.9|16024.4|16022.4|1998
1636480800000|2021-11-09 18:00:00|16040.9|16038.9|16027.4|16025.4|16043.4|16041.4|16022.4|16020.4|1084
1636484400000|2021-11-09 19:00:00|16026.9|16024.9|16038.4|16036.4|16040.9|16038.9|16024.4|16022.4|968
1636488000000|2021-11-09 20:00:00|16037.9|16035.9|16039.4|16037.4|16045.4|16043.4|16023.4|16021.4|2034
1636491600000|2021-11-09 21:00:00|16039.2|16034.2|16032.7|16027.7|16040.9|16035.9|16028.3|16023.3|17
1636495200000|2021-11-09 22:00:00|16032.8|16027.8|16032.3|16027.3|16032.9|16027.9|16028.5|16023.5|0
1636498800000|2021-11-09 23:00:00|16032.2|16027.2|16020.2|16015.2|16033.3|16028.3|16017.6|16012.6|0
1636502400000|2021-11-10 00:00:00|16021.1|16016.1|16023.9|16019.9|16030.4|16025.4|16015.4|16011.4|287
1636506000000|2021-11-10 01:00:00|16024.4|16020.4|16027.9|16023.9|16030.9|16026.9|16015.4|16011.4|393
1636509600000|2021-11-10 02:00:00|16027.4|16023.4|16001.9|15997.9|16027.9|16023.9|15997.4|15993.4|413
1636513200000|2021-11-10 03:00:00|16002.4|15998.4|15997.9|15993.9|16006.4|16002.4|15993.4|15989.4|198
1636516800000|2021-11-10 04:00:00|15998.4|15994.4|15997.9|15993.9|16000.4|15996.4|15990.4|15986.4|116
1636520400000|2021-11-10 05:00:00|15998.4|15994.4|16008.9|16004.9|16011.4|16007.4|15993.4|15989.4|419
1636524000000|2021-11-10 06:00:00|16008.4|16004.4|16033.9|16029.9|16038.9|16034.9|16007.4|16003.4|515
1636527600000|2021-11-10 07:00:00|16032.9|16030.9|16043.9|16041.9|16063.4|16061.4|16029.4|16027.4|2434
1636531200000|2021-11-10 08:00:00|16043.5|16042.3|16018.2|16017|16063|16061.8|16017.7|16016.5|8026
1636534800000|2021-11-10 09:00:00|16017.7|16016.5|16040.2|16039|16047.7|16046.5|15986.7|15985.5|9339
1636538400000|2021-11-10 10:00:00|16039.7|16038.5|16019.7|16018.5|16045.7|16044.5|16007.7|16006.5|4622
1636542000000|2021-11-10 11:00:00|16019.2|16018|16010.2|16009|16033.7|16032.5|16002.2|16001|3407
1636545600000|2021-11-10 12:00:00|16010.7|16009.5|16027.5|16026.3|16033.2|16032|16009.7|16008.5|2208
1636549200000|2021-11-10 13:00:00|16028|16026.8|16031|16029.8|16038.5|16037.3|16012.5|16011.3|4485
1636552800000|2021-11-10 14:00:00|16031.5|16030.3|16064|16062.8|16066.5|16065.3|16020.5|16019.3|5198
1636556400000|2021-11-10 15:00:00|16064.5|16063.3|16063.2|16062|16079.5|16078.3|16058.5|16057.3|6225
1636560000000|2021-11-10 16:00:00|16064.2|16063|16064.6|16062.6|16068.6|16067|16052.1|16050.1|5034
1636563600000|2021-11-10 17:00:00|16065.1|16063.1|16054.6|16052.6|16067.6|16065.6|16047.6|16045.6|1159
1636567200000|2021-11-10 18:00:00|16054.1|16052.1|16021.6|16019.6|16057.1|16055.1|16015.6|16013.6|2623
1636570800000|2021-11-10 19:00:00|16021.1|16019.1|16003.1|16001.1|16022.6|16020.6|15991.6|15989.6|3352
1636574400000|2021-11-10 20:00:00|16002.6|16000.6|16012.1|16010.1|16025.6|16023.6|15999.6|15997.6|2359
1636578000000|2021-11-10 21:00:00|16011.6|16009.6|16024.7|16019.7|16028.1|16023.1|16010.4|16005.4|3
1636581600000|2021-11-10 22:00:00|16025.2|16020.2|16023.2|16018.2|16026.7|16021.7|16021.6|16016.6|0
1636585200000|2021-11-10 23:00:00|16024.5|16019.5|16012.9|16007.9|16026.9|16021.9|16000.6|15995.6|0
1636588800000|2021-11-11 00:00:00|16012|16007|16018.1|16014.1|16034|16029|16012|16007|309
1636592400000|2021-11-11 01:00:00|16017.1|16013.1|16038.1|16034.1|16038.6|16034.6|16002.1|15998.1|432
1636596000000|2021-11-11 02:00:00|16039.6|16035.6|16030.1|16026.1|16041.1|16037.1|16028.6|16024.6|225
1636599600000|2021-11-11 03:00:00|16030.6|16026.6|16023.1|16019.1|16034.6|16030.6|16020.6|16016.6|168
1636603200000|2021-11-11 04:00:00|16022.6|16018.6|16013.1|16009.1|16023.6|16019.6|16006.6|16002.6|180
1636606800000|2021-11-11 05:00:00|16012.6|16008.6|16027.1|16023.1|16032.6|16028.6|16012.6|16008.6|310
1636610400000|2021-11-11 06:00:00|16028.1|16024.1|16042.6|16038.6|16046.1|16042.1|16026.6|16022.6|470
1636614000000|2021-11-11 07:00:00|16041.6|16039.6|16052.6|16050.6|16065.1|16063.1|16040.1|16038.1|2633
1636617600000|2021-11-11 08:00:00|16052.2|16051|16049.1|16047.9|16087.7|16086.5|16030.6|16029.4|11035
1636621200000|2021-11-11 09:00:00|16049.6|16048.4|16093.1|16091.9|16116.6|16115.4|16047.1|16045.9|8539
1636624800000|2021-11-11 10:00:00|16092.6|16091.4|16084.6|16083.4|16106.6|16105.4|16054.6|16053.4|5042
1636628400000|2021-11-11 11:00:00|16084.1|16082.9|16083.1|16081.9|16093.6|16092.4|16072.6|16071.4|2524
1636632000000|2021-11-11 12:00:00|16082.6|16081.4|16080.1|16078.9|16093.6|16092.4|16075.6|16074.4|1766
1636635600000|2021-11-11 13:00:00|16079.6|16078.4|16096.6|16095.4|16102.6|16101.4|16074.6|16073.4|2653
1636639200000|2021-11-11 14:00:00|16095.6|16094.4|16077.1|16075.9|16097.6|16096.4|16064.6|16063.4|3803
1636642800000|2021-11-11 15:00:00|16076.6|16075.4|16078.3|16077.1|16085.8|16084.6|16066.3|16065.1|3496
1636646400000|2021-11-11 16:00:00|16078.8|16077.6|16077.7|16075.7|16091.7|16089.7|16076.7|16074.7|3081
1636650000000|2021-11-11 17:00:00|16078.2|16076.2|16082.7|16080.7|16085.7|16083.7|16066.7|16064.7|984
1636653600000|2021-11-11 18:00:00|16083.2|16081.2|16085.7|16083.7|16086.7|16084.7|16077.7|16075.7|563
1636657200000|2021-11-11 19:00:00|16084.7|16082.7|16085.7|16083.7|16096.2|16094.2|16083.7|16081.7|592
1636660800000|2021-11-11 20:00:00|16086.2|16084.2|16082.2|16080.2|16089.7|16087.7|16079.2|16077.2|1067
1636664400000|2021-11-11 21:00:00|16083.2|16078.2|16095.4|16090.4|16097.6|16092.6|16081.5|16076.5|12
1636668000000|2021-11-11 22:00:00|16094.8|16089.8|16095.2|16090.2|16095.8|16090.8|16093.2|16088.2|0
1636671600000|2021-11-11 23:00:00|16098.5|16093.5|16111.4|16106.4|16112.6|16107.6|16095.6|16090.6|0
1636675200000|2021-11-12 00:00:00|16112.2|16107.2|16122.7|16118.7|16128.9|16124.7|16109.2|16105.2|375
1636678800000|2021-11-12 01:00:00|16122.2|16118.2|16125.2|16121.2|16128.7|16124.7|16115.2|16111.2|381
1636682400000|2021-11-12 02:00:00|16125.7|16121.7|16115.7|16111.7|16125.7|16121.7|16113.2|16109.2|208
1636686000000|2021-11-12 03:00:00|16115.2|16111.2|16105.2|16101.2|16115.7|16111.7|16099.7|16095.7|215
1636689600000|2021-11-12 04:00:00|16105.7|16101.7|16105.2|16101.2|16109.7|16105.7|16102.2|16098.2|134
1636693200000|2021-11-12 05:00:00|16104.7|16100.7|16106.2|16102.2|16108.2|16104.2|16096.2|16092.2|218
1636696800000|2021-11-12 06:00:00|16105.2|16101.2|16093.2|16089.2|16111.7|16107.7|16091.7|16087.7|300
1636700400000|2021-11-12 07:00:00|16092.2|16090.2|16087.7|16085.7|16094.7|16092.7|16075.7|16073.7|1789
1636704000000|2021-11-12 08:00:00|16088.2|16086.2|16101.4|16100.2|16117.3|16116.1|16066.3|16065.1|8192
1636707600000|2021-11-12 09:00:00|16100.9|16099.7|16096.4|16095.2|16102.4|16101.2|16087.4|16086.2|2721
1636711200000|2021-11-12 10:00:00|16095.9|16094.7|16111.4|16110.2|16120.4|16119.2|16095.4|16094.2|4335
1636714800000|2021-11-12 11:00:00|16110.9|16109.7|16114.4|16113.2|16115.9|16114.7|16100.4|16099.2|1933
1636718400000|2021-11-12 12:00:00|16115.4|16114.2|16104|16102.8|16117.4|16116.2|16099.5|16098.3|2411
1636722000000|2021-11-12 13:00:00|16104.5|16103.3|16103|16101.8|16110|16108.8|16099.5|16098.3|1793
1636725600000|2021-11-12 14:00:00|16103.5|16102.3|16088|16086.8|16115.5|16114.3|16076|16074.8|3859
1636729200000|2021-11-12 15:00:00|16087|16085.8|16090|16088.8|16101.5|16100.3|16072.5|16071.3|4510
1636732800000|2021-11-12 16:00:00|16090.5|16089.3|16099.4|16097.4|16105|16103.8|16085|16083.8|5132
1636736400000|2021-11-12 17:00:00|16100.4|16098.4|16088.4|16086.4|16104.4|16102.4|16088.4|16086.4|1075
1636740000000|2021-11-12 18:00:00|16088.9|16086.9|16086.4|16084.4|16092.4|16090.4|16081.4|16079.4|934
1636743600000|2021-11-12 19:00:00|16086.9|16084.9|16085.4|16083.4|16089.4|16087.4|16080.4|16078.4|498
1636747200000|2021-11-12 20:00:00|16085.9|16083.9|16094.9|16092.9|16096.4|16094.4|16084.9|16082.9|1379
1636750800000|2021-11-12 21:00:00|16094.2|16089.2|16104.3|16099.3|16116.8|16111.8|16091.6|16086.6|11
1636930800000|2021-11-14 23:00:00|16116.2|16111.2|16115.8|16110.8|16130.8|16125.8|16107.9|16102.9|0
1636934400000|2021-11-15 00:00:00|16116.7|16111.7|16112.4|16108.4|16125.3|16120.3|16103.9|16099.9|200
1636938000000|2021-11-15 01:00:00|16111.9|16107.9|16099.9|16095.9|16112.4|16108.4|16098.4|16094.4|173
1636941600000|2021-11-15 02:00:00|16100.4|16096.4|16098.9|16094.9|16105.4|16101.4|16097.4|16093.4|135
1636945200000|2021-11-15 03:00:00|16098.4|16094.4|16088.9|16084.9|16099.4|16095.4|16087.4|16083.4|126
1636948800000|2021-11-15 04:00:00|16088.4|16084.4|16089.9|16085.9|16090.9|16086.9|16084.4|16080.4|79
1636952400000|2021-11-15 05:00:00|16089.4|16085.4|16093.9|16089.9|16095.9|16091.9|16088.9|16084.9|141
1636956000000|2021-11-15 06:00:00|16094.4|16090.4|16090.9|16086.9|16097.4|16093.4|16087.4|16083.4|222
1636959600000|2021-11-15 07:00:00|16089.9|16087.9|16092.9|16090.9|16101.4|16099.4|16084.9|16082.9|1615
1636963200000|2021-11-15 08:00:00|16092.5|16091.3|16100.5|16099.3|16115|16113.8|16070|16068.8|8104
1636966800000|2021-11-15 09:00:00|16101|16099.8|16119.5|16118.3|16122|16120.8|16096|16094.8|3514
1636970400000|2021-11-15 10:00:00|16121.5|16120.3|16118.5|16117.3|16126.5|16125.3|16114.5|16113.3|2627
1636974000000|2021-11-15 11:00:00|16124|16122.8|16113.5|16112.3|16124.5|16123.3|16106|16104.8|2471
1636977600000|2021-11-15 12:00:00|16112.5|16111.3|16132.8|16131.6|16141.3|16140.1|16109.5|16108.3|3290
1636981200000|2021-11-15 13:00:00|16132.3|16131.1|16129.3|16128.1|16151.8|16150.6|16125.3|16124.1|3428
1636984800000|2021-11-15 14:00:00|16128.8|16127.6|16120.8|16119.6|16135.8|16134.6|16100.3|16099.1|4538
1636988400000|2021-11-15 15:00:00|16121.3|16120.1|16122.6|16121.4|16130.1|16128.9|16104.1|16102.9|3071
1636992000000|2021-11-15 16:00:00|16123.1|16121.9|16127|16125|16153|16151|16114|16112|6760
1636995600000|2021-11-15 17:00:00|16127.5|16125.5|16140|16138|16146.5|16144.5|16124.5|16122.5|1833
1636999200000|2021-11-15 18:00:00|16139|16137|16137|16135|16144|16142|16133|16131|983
1637002800000|2021-11-15 19:00:00|16136.5|16134.5|16137|16135|16139|16137|16129|16127|859
1637006400000|2021-11-15 20:00:00|16136.5|16134.5|16138|16136|16142|16140|16126|16124|1468
1637010000000|2021-11-15 21:00:00|16137.9|16132.9|16144.5|16139.5|16147|16142|16134.2|16129.2|5
1637013600000|2021-11-15 22:00:00|16144.4|16139.4|16140.1|16135.1|16145.4|16140.4|16137.3|16132.3|0
1637017200000|2021-11-15 23:00:00|16142.4|16137.4|16139.6|16134.6|16144.8|16139.8|16136.1|16131.1|0
1637020800000|2021-11-16 00:00:00|16140.4|16135.4|16131.5|16127.5|16147.7|16142.7|16121|16117|271
1637024400000|2021-11-16 01:00:00|16132|16128|16158.5|16154.5|16159.5|16155.5|16131|16127|404
1637028000000|2021-11-16 02:00:00|16158|16154|16143.5|16139.5|16159|16155|16142.5|16138.5|130
1637031600000|2021-11-16 03:00:00|16143|16139|16146.5|16142.5|16152.5|16148.5|16143|16139|181
1637035200000|2021-11-16 04:00:00|16146|16142|16135.5|16131.5|16146.5|16142.5|16130|16126|151
1637038800000|2021-11-16 05:00:00|16135|16131|16131.5|16127.5|16142|16138|16130|16126|259
1637042400000|2021-11-16 06:00:00|16132.5|16128.5|16143.5|16139.5|16143.5|16139.5|16128|16124|325
1637046000000|2021-11-16 07:00:00|16142.5|16140.5|16171.5|16169.5|16176|16174|16139|16137|2889
1637049600000|2021-11-16 08:00:00|16171.1|16169.9|16159.1|16157.9|16190.6|16189.4|16157.6|16156.4|8082
1637053200000|2021-11-16 09:00:00|16158.6|16157.4|16196.1|16194.9|16198.1|16196.9|16158.1|16156.9|4412
1637056800000|2021-11-16 10:00:00|16195.6|16194.4|16193.6|16192.4|16202.1|16200.9|16181.1|16179.9|5135
1637060400000|2021-11-16 11:00:00|16194.1|16192.9|16232.1|16230.9|16241.1|16239.9|16188.1|16186.9|7295
1637064000000|2021-11-16 12:00:00|16232.6|16231.4|16222.3|16221.1|16235.1|16233.9|16214.3|16213.1|3948
1637067600000|2021-11-16 13:00:00|16222.8|16221.6|16228.3|16227.1|16231.8|16230.6|16213.3|16212.1|3060
1637071200000|2021-11-16 14:00:00|16228.8|16227.6|16255.3|16254.1|16261.3|16260.1|16219.8|16218.6|6703
1637074800000|2021-11-16 15:00:00|16255.8|16254.6|16237.7|16236.5|16267.3|16266.1|16237.2|16236|6334
1637078400000|2021-11-16 16:00:00|16237.2|16236|16252.6|16250.6|16264.2|16263|16237.2|16236|5897
1637082000000|2021-11-16 17:00:00|16252.1|16250.1|16254.6|16252.6|16258.6|16256.6|16247.6|16245.6|1108
1637085600000|2021-11-16 18:00:00|16254.1|16252.1|16256.6|16254.6|16261.1|16259.1|16251.6|16249.6|884
1637089200000|2021-11-16 19:00:00|16255.6|16253.6|16249.6|16247.6|16257.6|16255.6|16248.1|16246.1|855
1637092800000|2021-11-16 20:00:00|16249.1|16247.1|16241.1|16239.1|16252.6|16250.6|16239.6|16237.6|1982
1637096400000|2021-11-16 21:00:00|16246.9|16241.9|16242|16237|16254|16249|16238.9|16233.9|16
1637100000000|2021-11-16 22:00:00|16242.3|16237.3|16245|16240|16245.3|16240.3|16241.7|16236.7|0
1637103600000|2021-11-16 23:00:00|16245.8|16240.8|16251.9|16246.9|16255.3|16250.3|16237.8|16232.8|0
1637107200000|2021-11-17 00:00:00|16251.8|16246.8|16236.1|16232.1|16254.6|16249.6|16233.6|16229.6|264
1637110800000|2021-11-17 01:00:00|16235.6|16231.6|16223.6|16219.6|16238.1|16234.1|16219.6|16215.6|379
1637114400000|2021-11-17 02:00:00|16223.1|16219.1|16221.1|16217.1|16225.1|16221.1|16219.6|16215.6|153
1637118000000|2021-11-17 03:00:00|16221.6|16217.6|16216.1|16212.1|16227.6|16223.6|16212.6|16208.6|243
1637121600000|2021-11-17 04:00:00|16216.6|16212.6|16226.1|16222.1|16227.1|16223.1|16214.1|16210.1|176
1637125200000|2021-11-17 05:00:00|16226.6|16222.6|16225.6|16221.6|16231.6|16227.6|16223.1|16219.1|191
1637128800000|2021-11-17 06:00:00|16226.1|16222.1|16229.1|16225.1|16230.6|16226.6|16217.6|16213.6|326
1637132400000|2021-11-17 07:00:00|16228.1|16226.1|16250.6|16248.6|16255.1|16253.1|16224.6|16222.6|2033
1637136000000|2021-11-17 08:00:00|16250.2|16249|16277.5|16276.3|16285.5|16284.3|16240.7|16239.5|6861
1637139600000|2021-11-17 09:00:00|16278|16276.8|16268.5|16267.3|16278|16276.8|16260.5|16259.3|3377
1637143200000|2021-11-17 10:00:00|16269|16267.8|16266|16264.8|16277.5|16276.3|16261.5|16260.3|2241
1637146800000|2021-11-17 11:00:00|16266.5|16265.3|16269.5|16268.3|16273.5|16272.3|16257.5|16256.3|1845
1637150400000|2021-11-17 12:00:00|16270|16268.8|16266.2|16265|16271|16269.8|16261.5|16260.3|1698
1637154000000|2021-11-17 13:00:00|16266.7|16265.5|16264.7|16263.5|16272.2|16271|16253.7|16252.5|3228
1637157600000|2021-11-17 14:00:00|16264.2|16263|16262.7|16261.5|16274.7|16273.5|16255.2|16254|4125
1637161200000|2021-11-17 15:00:00|16261.7|16260.5|16267.8|16266.6|16280.8|16279.6|16257.8|16256.6|4733
1637164800000|2021-11-17 16:00:00|16267.3|16266.1|16267.2|16265.2|16272.8|16271.6|16247.2|16245.2|5117
1637168400000|2021-11-17 17:00:00|16266.7|16264.7|16253.2|16251.2|16267.2|16265.2|16244.2|16242.2|1736
1637172000000|2021-11-17 18:00:00|16252.7|16250.7|16264.2|16262.2|16267.2|16265.2|16250.2|16248.2|999
1637175600000|2021-11-17 19:00:00|16263.7|16261.7|16263.2|16261.2|16266.2|16264.2|16251.2|16249.2|863
1637179200000|2021-11-17 20:00:00|16262.7|16260.7|16257.2|16255.2|16265.2|16263.2|16253.2|16251.2|1248
1637182800000|2021-11-17 21:00:00|16258.7|16253.7|16254.8|16249.8|16261.7|16256.7|16249.8|16244.8|28
1637186400000|2021-11-17 22:00:00|16254.7|16249.7|16252.8|16247.8|16255.6|16250.6|16251.2|16246.2|0
1637190000000|2021-11-17 23:00:00|16253|16248|16266.1|16261.1|16266.5|16261.5|16251.5|16246.5|0
1637193600000|2021-11-18 00:00:00|16265.3|16260.3|16264.2|16260.2|16271.5|16266.5|16251.7|16247.7|293
1637197200000|2021-11-18 01:00:00|16263.7|16259.7|16252.7|16248.7|16266.2|16262.2|16251.7|16247.7|272
1637200800000|2021-11-18 02:00:00|16252.2|16248.2|16250.2|16246.2|16257.2|16253.2|16243.2|16239.2|166
1637204400000|2021-11-18 03:00:00|16249.7|16245.7|16250.7|16246.7|16254.2|16250.2|16244.2|16240.2|92
1637208000000|2021-11-18 04:00:00|16250.2|16246.2|16259.7|16255.7|16261.2|16257.2|16250.2|16246.2|77
1637211600000|2021-11-18 05:00:00|16260.2|16256.2|16262.7|16258.7|16273.2|16269.2|16258.7|16254.7|272
1637215200000|2021-11-18 06:00:00|16263.2|16259.2|16262.2|16258.2|16266.2|16262.2|16261.2|16257.2|244
1637218800000|2021-11-18 07:00:00|16261.2|16259.2|16272.7|16270.7|16276.2|16274.2|16258.2|16256.2|1551
1637222400000|2021-11-18 08:00:00|16272.2|16270.2|16283.8|16282.6|16290.3|16289.1|16255.8|16254.6|9129
1637226000000|2021-11-18 09:00:00|16282.8|16281.6|16245.8|16244.6|16290.3|16289.1|16245.8|16244.6|4620
1637229600000|2021-11-18 10:00:00|16246.3|16245.1|16258.8|16257.6|16259.8|16258.6|16234.8|16233.6|4163
1637233200000|2021-11-18 11:00:00|16258.3|16257.1|16263.3|16262.1|16269.8|16268.6|16250.8|16249.6|3034
1637236800000|2021-11-18 12:00:00|16263.8|16262.6|16253.4|16252.2|16271.8|16270.6|16247.9|16246.7|2851
1637240400000|2021-11-18 13:00:00|16252.9|16251.7|16245.9|16244.7|16256.9|16255.7|16236.9|16235.7|3911
1637244000000|2021-11-18 14:00:00|16246.4|16245.2|16234.9|16233.7|16250.9|16249.7|16223.9|16222.7|5189
1637247600000|2021-11-18 15:00:00|16233.9|16232.7|16219.9|16218.7|16238.9|16237.7|16192.9|16191.7|9537
1637251200000|2021-11-18 16:00:00|16219.4|16218.2|16237.7|16235.7|16243.2|16241.2|16208.9|16207.7|7101
1637254800000|2021-11-18 17:00:00|16238.2|16236.2|16237.7|16235.7|16255.2|16253.2|16233.7|16231.7|2094
1637258400000|2021-11-18 18:00:00|16237.2|16235.2|16236.2|16234.2|16242.7|16240.7|16232.7|16230.7|759
1637262000000|2021-11-18 19:00:00|16235.7|16233.7|16237.7|16235.7|16238.7|16236.7|16220.7|16218.7|900
1637265600000|2021-11-18 20:00:00|16238.2|16236.2|16244.7|16242.7|16246.2|16244.2|16233.7|16231.7|1050
1637269200000|2021-11-18 21:00:00|16246.2|16241.2|16256.6|16251.6|16261.2|16256.2|16233.7|16228.7|6
1637272800000|2021-11-18 22:00:00|16256.5|16251.5|16257.5|16252.5|16258.1|16253.1|16255.1|16250.1|0
1637276400000|2021-11-18 23:00:00|16258.8|16253.8|16254.5|16249.5|16264.5|16259.5|16249.6|16244.6|0
1637280000000|2021-11-19 00:00:00|16253.6|16248.6|16251.2|16247.2|16262.9|16257.9|16245.7|16241.7|184
1637283600000|2021-11-19 01:00:00|16250.7|16246.7|16267.2|16263.2|16274.7|16270.7|16243.7|16239.7|381
1637287200000|2021-11-19 02:00:00|16267.7|16263.7|16280.7|16276.7|16283.7|16279.7|16262.7|16258.7|304
1637290800000|2021-11-19 03:00:00|16281.2|16277.2|16281.2|16277.2|16288.2|16284.2|16274.7|16270.7|167
1637294400000|2021-11-19 04:00:00|16280.7|16276.7|16284.2|16280.2|16286.2|16282.2|16279.7|16275.7|71
1637298000000|2021-11-19 05:00:00|16283.7|16279.7|16287.2|16283.2|16295.7|16291.7|16281.7|16277.7|273
1637301600000|2021-11-19 06:00:00|16287.7|16283.7|16298.7|16294.7|16300.7|16296.7|16286.2|16282.2|287
1637305200000|2021-11-19 07:00:00|16297.7|16295.7|16267.2|16265.2|16299.2|16297.2|16266.7|16264.7|2428
1637308800000|2021-11-19 08:00:00|16266.8|16265.6|16265.3|16264.1|16282.3|16281.1|16244.3|16243.1|8216
1637312400000|2021-11-19 09:00:00|16264.3|16263.1|16203.3|16202.1|16269.3|16268.1|16177.3|16176.1|12615
1637316000000|2021-11-19 10:00:00|16202.8|16201.6|16226.8|16225.6|16232.8|16231.6|16146.3|16145.1|16154
1637319600000|2021-11-19 11:00:00|16227.3|16226.1|16168.3|16167.1|16237.3|16236.1|16164.3|16163.1|8849
1637323200000|2021-11-19 12:00:00|16170.3|16169.1|16139.3|16138.1|16198.3|16197.1|16121.8|16120.6|9847
1637326800000|2021-11-19 13:00:00|16138.8|16137.6|16137.3|16136.1|16155.8|16154.6|16091.3|16090.1|8687
1637330400000|2021-11-19 14:00:00|16136.3|16135.1|16197.8|16196.6|16201.3|16200.1|16115.3|16114.1|11157
1637334000000|2021-11-19 15:00:00|16196.8|16195.6|16143.7|16142.5|16198.8|16197.6|16125.2|16124|6184
1637337600000|2021-11-19 16:00:00|16144.2|16143|16160.1|16158.1|16183.2|16182|16137.7|16136.5|5566
1637341200000|2021-11-19 17:00:00|16161.1|16159.1|16169.1|16167.1|16176.1|16174.1|16155.1|16153.1|1256
1637344800000|2021-11-19 18:00:00|16169.6|16167.6|16147.6|16145.6|16173.1|16171.1|16131.1|16129.1|1404
1637348400000|2021-11-19 19:00:00|16148.1|16146.1|16134.1|16132.1|16152.1|16150.1|16132.1|16130.1|819
1637352000000|2021-11-19 20:00:00|16133.6|16131.6|16150.6|16148.6|16151.1|16149.1|16123.1|16121.1|1450
1637355600000|2021-11-19 21:00:00|16152.5|16147.5|16162.5|16157.5|16163.3|16158.3|16148.2|16143.2|5
1637535600000|2021-11-21 23:00:00|16179.8|16174.8|16147.2|16142.2|16180.6|16175.6|16146.4|16141.4|0
1637539200000|2021-11-22 00:00:00|16148.1|16143.1|16171.6|16167.6|16172.1|16168.1|16141.7|16136.7|201
1637542800000|2021-11-22 01:00:00|16172.1|16168.1|16185.6|16181.6|16191.1|16187.1|16171.6|16167.6|212
1637546400000|2021-11-22 02:00:00|16186.1|16182.1|16192.1|16188.1|16196.1|16192.1|16186.1|16182.1|128
1637550000000|2021-11-22 03:00:00|16191.6|16187.6|16192.6|16188.6|16195.6|16191.6|16188.1|16184.1|88
1637553600000|2021-11-22 04:00:00|16193.1|16189.1|16193.6|16189.6|16205.1|16201.1|16192.1|16188.1|151
1637557200000|2021-11-22 05:00:00|16193.1|16189.1|16194.1|16190.1|16195.6|16191.6|16186.6|16182.6|98
1637560800000|2021-11-22 06:00:00|16193.6|16189.6|16188.6|16184.6|16204.1|16200.1|16187.6|16183.6|327
1637564400000|2021-11-22 07:00:00|16187.6|16185.6|16182.6|16180.6|16202.6|16200.6|16171.1|16169.1|2520
1637568000000|2021-11-22 08:00:00|16182.2|16181|16174.2|16173|16204.7|16203.5|16161.7|16160.5|8332
1637571600000|2021-11-22 09:00:00|16173.7|16172.5|16162.7|16161.5|16187.7|16186.5|16148.7|16147.5|4981
1637575200000|2021-11-22 10:00:00|16163.2|16162|16178.7|16177.5|16181.7|16180.5|16158.2|16157|3010
1637578800000|2021-11-22 11:00:00|16178.2|16177|16150.7|16149.5|16183.7|16182.5|16134.7|16133.5|4478
1637582400000|2021-11-22 12:00:00|16151.2|16150|16135.6|16134.4|16166.7|16165.5|16130.2|16129|4134
1637586000000|2021-11-22 13:00:00|16135.1|16133.9|16112.6|16111.4|16139.1|16137.9|16088.6|16087.4|6528
1637589600000|2021-11-22 14:00:00|16113.6|16112.4|16147.6|16146.4|16152.6|16151.4|16110.6|16109.4|6654
1637593200000|2021-11-22 15:00:00|16148.6|16147.4|16166.6|16165.4|16177.6|16176.4|16147.6|16146.4|5087
1637596800000|2021-11-22 16:00:00|16166.1|16164.9|16085.5|16083.5|16168.6|16167.4|16060.5|16058.5|7456
1637600400000|2021-11-22 17:00:00|16086|16084|16107|16105|16123|16121|16077|16075|3463
1637604000000|2021-11-22 18:00:00|16106|16104|16112|16110|16117|16115|16100.5|16098.5|1368
1637607600000|2021-11-22 19:00:00|16113|16111|16140|16138|16144|16142|16111|16109|985
1637611200000|2021-11-22 20:00:00|16139.5|16137.5|16075|16073|16151|16149|16073.5|16071.5|2438
1637614800000|2021-11-22 21:00:00|16080.4|16075.4|16093.1|16088.1|16094.8|16089.8|16059.9|16054.9|15
1637618400000|2021-11-22 22:00:00|16093.2|16088.2|16088.8|16083.8|16094.5|16089.5|16087.2|16082.2|0
1637622000000|2021-11-22 23:00:00|16094.2|16089.2|16091.7|16086.7|16103|16098|16087.5|16082.5|0
1637625600000|2021-11-23 00:00:00|16092.6|16087.6|16095.5|16091.5|16100|16096|16081.8|16076.8|260
1637629200000|2021-11-23 01:00:00|16096|16092|16082.5|16078.5|16099.5|16095.5|16079|16075|276
1637632800000|2021-11-23 02:00:00|16083|16079|16079.5|16075.5|16088.5|16084.5|16061|16057|325
1637636400000|2021-11-23 03:00:00|16080|16076|16083.5|16079.5|16093|16089|16078|16074|145
1637640000000|2021-11-23 04:00:00|16084|16080|16086.5|16082.5|16091|16087|16081.5|16077.5|81
1637643600000|2021-11-23 05:00:00|16087|16083|16055.5|16051.5|16089.5|16085.5|16047.5|16043.5|329
1637647200000|2021-11-23 06:00:00|16055|16051|16057.5|16053.5|16066|16062|16044.5|16040.5|472
1637650800000|2021-11-23 07:00:00|16056.5|16054.5|15995.5|15993.5|16063|16061|15951|15949|7140
1637654400000|2021-11-23 08:00:00|15995.1|15993.9|15917.1|15915.9|16015.6|16014.4|15880.1|15878.9|18867
1637658000000|2021-11-23 09:00:00|15917.6|15916.4|15942.8|15941.6|15950.3|15949.1|15864.3|15863.1|9170
1637661600000|2021-11-23 10:00:00|15943.8|15942.6|15967.3|15966.1|15988.8|15987.6|15943.8|15942.6|7003
1637665200000|2021-11-23 11:00:00|15966.8|15965.6|15999.4|15998.2|16005.9|16004.7|15924.3|15923.1|5845
1637668800000|2021-11-23 12:00:00|16001.9|16000.7|16018.4|16017.2|16030.4|16029.2|15995.4|15994.2|4638
1637672400000|2021-11-23 13:00:00|16017.9|16016.7|15999.9|15998.7|16027.9|16026.7|15990.9|15989.7|3534
1637676000000|2021-11-23 14:00:00|16000.4|15999.2|16034.4|16033.2|16055.9|16054.7|15977.9|15976.7|7110
1637679600000|2021-11-23 15:00:00|16033.9|16032.7|15922.6|15921.4|16040.9|16039.7|15921.6|15920.4|9761
1637683200000|2021-11-23 16:00:00|15923.1|15921.9|15941|15939|15980|15978|15918.6|15917|11453
1637686800000|2021-11-23 17:00:00|15941.5|15939.5|15936|15934|15961.5|15959.5|15926|15924|2117
1637690400000|2021-11-23 18:00:00|15937|15935|15953|15951|15963|15961|15924|15922|1790
1637694000000|2021-11-23 19:00:00|15952.5|15950.5|15971.5|15969.5|15974.5|15972.5|15933|15931|1596
1637697600000|2021-11-23 20:00:00|15972|15970|15998|15996|16003|16001|15960|15958|1843
1637701200000|2021-11-23 21:00:00|16000.8|15995.8|15992.7|15987.7|16002.5|15997.5|15973.4|15968.4|16
1637704800000|2021-11-23 22:00:00|15991.7|15986.7|15989.5|15984.5|15992.6|15987.6|15988.9|15983.9|0
1637708400000|2021-11-23 23:00:00|15989.8|15984.8|15980.3|15975.3|15997.9|15992.9|15978.1|15973.1|0
1637712000000|2021-11-24 00:00:00|15981.2|15976.2|15996.5|15992.5|16006.5|16002.5|15980.3|15975.3|282
1637715600000|2021-11-24 01:00:00|15997.5|15993.5|15996|15992|16006.5|16002.5|15993|15989|150
1637719200000|2021-11-24 02:00:00|15995.5|15991.5|15985|15981|15996|15992|15980.5|15976.5|145
1637722800000|2021-11-24 03:00:00|15984.5|15980.5|15974.5|15970.5|15984.5|15980.5|15965.5|15961.5|140
1637726400000|2021-11-24 04:00:00|15975|15971|15957.5|15953.5|15976|15972|15952|15948|175
1637730000000|2021-11-24 05:00:00|15957|15953|16002|15998|16006|16002|15957|15953|441
1637733600000|2021-11-24 06:00:00|16001.5|15997.5|16007.5|16003.5|16016.5|16012.5|15997|15993|433
1637737200000|2021-11-24 07:00:00|16006.5|16004.5|15973.5|15971.5|16028|16026|15964|15962|2991
1637740800000|2021-11-24 08:00:00|15972|15970|15949.7|15948.5|15976.1|15974.9|15932.1|15930.9|10344
1637744400000|2021-11-24 09:00:00|15949.2|15948|15874.7|15873.5|15952.7|15951.5|15854.2|15853|9525
1637748000000|2021-11-24 10:00:00|15873.7|15872.5|15812.7|15811.5|15894.7|15893.5|15811.7|15810.5|7875
1637751600000|2021-11-24 11:00:00|15812.2|15811|15845.7|15844.5|15867.7|15866.5|15787.2|15786|9669
1637755200000|2021-11-24 12:00:00|15845.2|15844|15817.6|15816.4|15870.2|15869|15810.1|15808.9|4790
1637758800000|2021-11-24 13:00:00|15818.1|15816.9|15765.1|15763.9|15838.1|15836.9|15754.1|15752.9|7582
1637762400000|2021-11-24 14:00:00|15765.6|15764.4|15805.1|15803.9|15806.6|15805.4|15740.1|15738.9|14054
1637766000000|2021-11-24 15:00:00|15804.6|15803.4|15873.2|15872|15879.7|15878.5|15792.6|15791.4|9681
1637769600000|2021-11-24 16:00:00|15872.2|15871|15876.1|15874.1|15909.6|15907.6|15859.2|15858|9471
1637773200000|2021-11-24 17:00:00|15875.6|15873.6|15890.6|15888.6|15894.6|15892.6|15873.6|15871.6|1212
1637776800000|2021-11-24 18:00:00|15890.1|15888.1|15884.1|15882.1|15897.6|15895.6|15883.6|15881.6|829
1637780400000|2021-11-24 19:00:00|15884.6|15882.6|15890.6|15888.6|15896.6|15894.6|15870.6|15868.6|1388
1637784000000|2021-11-24 20:00:00|15891.1|15889.1|15906.6|15904.6|15908.6|15906.6|15884.1|15882.1|1789
1637787600000|2021-11-24 21:00:00|15906.8|15901.8|15912|15907|15918.2|15913.2|15899.1|15894.1|25
1637791200000|2021-11-24 22:00:00|15911.5|15906.5|15912.2|15907.2|15912.6|15907.6|15910.3|15905.3|0
1637794800000|2021-11-24 23:00:00|15910.7|15905.7|15913.3|15908.3|15921.7|15916.7|15909.2|15904.2|0
1637798400000|2021-11-25 00:00:00|15912.5|15907.5|15944.1|15940.1|15947.1|15943.1|15910.6|15906.6|325
1637802000000|2021-11-25 01:00:00|15943.6|15939.6|15929.1|15925.1|15949.1|15945.1|15927.6|15923.6|283
1637805600000|2021-11-25 02:00:00|15929.6|15925.6|15941.1|15937.1|15941.6|15937.6|15929.6|15925.6|111
1637809200000|2021-11-25 03:00:00|15941.6|15937.6|15955.6|15951.6|15960.1|15956.1|15939.1|15935.1|194
1637812800000|2021-11-25 04:00:00|15956.1|15952.1|15953.1|15949.1|15960.6|15956.6|15949.6|15945.6|102
1637816400000|2021-11-25 05:00:00|15953.6|15949.6|15960.6|15956.6|15961.1|15957.1|15951.6|15947.6|95
1637820000000|2021-11-25 06:00:00|15961.1|15957.1|15963.6|15959.6|15969.6|15965.6|15952.6|15948.6|441
1637823600000|2021-11-25 07:00:00|15962.6|15960.6|15929.1|15927.1|15968.1|15966.1|15925.1|15923.1|2994
1637827200000|2021-11-25 08:00:00|15928.7|15927.5|15944.4|15943.2|15960.2|15959|15907.2|15906|8779
1637830800000|2021-11-25 09:00:00|15943.9|15942.7|15928.9|15927.7|15949.9|15948.7|15922.9|15921.7|3607
1637834400000|2021-11-25 10:00:00|15930.4|15929.2|15906.4|15905.2|15933.9|15932.7|15895.9|15894.7|4326
1637838000000|2021-11-25 11:00:00|15905.9|15904.7|15906.9|15905.7|15911.9|15910.7|15884.9|15883.7|3651
1637841600000|2021-11-25 12:00:00|15907.4|15906.2|15892.9|15891.7|15907.9|15906.7|15887.9|15886.7|2535
1637845200000|2021-11-25 13:00:00|15893.9|15892.7|15876.9|15875.7|15899.4|15898.2|15870.9|15869.7|2997
1637848800000|2021-11-25 14:00:00|15875.9|15874.7|15914.9|15913.7|15915.4|15914.2|15864.9|15863.7|4310
1637852400000|2021-11-25 15:00:00|15915.9|15914.7|15917|15915.8|15925.9|15924.7|15904|15902.8|3773
1637856000000|2021-11-25 16:00:00|15916.5|15915.3|15923.9|15921.9|15924.4|15922.4|15904|15902.8|3841
1637859600000|2021-11-25 17:00:00|15924.4|15922.4|15909.9|15907.9|15928.4|15926.4|15908.4|15906.4|643
1637863200000|2021-11-25 18:00:00|15910.4|15908.4|15914.4|15912.4|15918.9|15916.9|15909.4|15907.4|205
1637866800000|2021-11-25 19:00:00|15914.9|15912.9|15910.4|15908.4|15914.9|15912.9|15907.9|15905.9|119
1637870400000|2021-11-25 20:00:00|15910.9|15908.9|15926.4|15924.4|15929.4|15927.4|15904.4|15902.4|857
1637874000000|2021-11-25 21:00:00|15928.8|15923.8|15923.2|15918.2|15928.8|15923.8|15923.2|15918.2|6
1637877600000|2021-11-25 22:00:00|15921.6|15916.6|15920.7|15915.7|15921.6|15916.6|15920.3|15915.3|0
1637881200000|2021-11-25 23:00:00|15918.1|15913.1|15853.2|15848.2|15919|15914|15847.6|15842.6|0
1637884800000|2021-11-26 00:00:00|15853.3|15848.3|15790.4|15786.4|15853.3|15848.3|15774.9|15770.9|958
1637888400000|2021-11-26 01:00:00|15791.4|15787.4|15727.4|15723.4|15798.4|15794.4|15706.9|15702.9|1006
1637892000000|2021-11-26 02:00:00|15727.9|15723.9|15668.4|15664.4|15738.4|15734.4|15658.9|15654.9|1362
1637895600000|2021-11-26 03:00:00|15668.9|15664.9|15635.4|15631.4|15681.9|15677.9|15627.4|15623.4|780
1637899200000|2021-11-26 04:00:00|15635.9|15631.9|15628.9|15624.9|15643.4|15639.4|15608.9|15604.9|664
1637902800000|2021-11-26 05:00:00|15629.4|15625.4|15650.4|15646.4|15652.9|15648.9|15602.4|15598.4|1121
1637906400000|2021-11-26 06:00:00|15649.9|15645.9|15592.9|15588.9|15649.9|15645.9|15583.4|15579.4|1820
1637910000000|2021-11-26 07:00:00|15591.9|15589.9|15499.4|15497.4|15591.9|15589.9|15454.4|15452.4|14970
1637913600000|2021-11-26 08:00:00|15499.9|15497.9|15479.7|15478.5|15502.5|15501.3|15299.5|15298.3|36711
1637917200000|2021-11-26 09:00:00|15480.7|15479.5|15455.7|15454.5|15491.7|15490.5|15412.2|15411|14086
1637920800000|2021-11-26 10:00:00|15456.2|15455|15457.2|15456|15540.2|15539|15416.7|15415.5|10702
1637924400000|2021-11-26 11:00:00|15457.7|15456.5|15461.7|15460.5|15529.2|15528|15447.2|15446|8792
1637928000000|2021-11-26 12:00:00|15462.2|15461|15439.4|15438.2|15512.2|15511|15433.9|15432.7|7911
1637931600000|2021-11-26 13:00:00|15439.9|15438.7|15427.4|15426.2|15462.9|15461.7|15410.9|15409.7|5909
1637935200000|2021-11-26 14:00:00|15427.9|15426.7|15394.4|15393.2|15467.9|15466.7|15380.9|15379.7|11789
1637938800000|2021-11-26 15:00:00|15393.9|15392.7|15358.8|15357.6|15404.9|15403.7|15338.8|15337.6|12543
1637942400000|2021-11-26 16:00:00|15358.3|15357.1|15258.7|15256.7|15358.8|15357.6|15227.2|15225.2|18817
1637946000000|2021-11-26 17:00:00|15259.2|15257.2|15269.7|15267.7|15301.2|15299.2|15232.7|15230.7|5024
1637949600000|2021-11-26 18:00:00|15269.2|15267.2|15179.2|15177.2|15277.7|15275.7|15161.7|15159.7|2444
1637953200000|2021-11-26 19:00:00|15179.7|15177.7|15094.2|15092.2|15179.7|15177.7|15082.2|15080.2|1635
1637956800000|2021-11-26 20:00:00|15093.7|15091.7|15120.7|15118.7|15130.2|15128.2|15027.2|15025.2|2195
1637960400000|2021-11-26 21:00:00|15121.7|15116.7|15121.8|15116.8|15121.8|15116.8|15121.7|15116.7|31
1638140400000|2021-11-28 23:00:00|15232.4|15227.4|15323.3|15318.3|15342.2|15337.2|15218|15213|0
1638144000000|2021-11-29 00:00:00|15323.7|15318.7|15409.2|15405.2|15453.7|15449.7|15320.6|15315.6|1099
1638147600000|2021-11-29 01:00:00|15408.7|15404.7|15447.7|15443.7|15453.7|15449.7|15377.7|15373.7|892
1638151200000|2021-11-29 02:00:00|15447.2|15443.2|15429.7|15425.7|15465.2|15461.2|15426.7|15422.7|400
1638154800000|2021-11-29 03:00:00|15430.2|15426.2|15434.2|15430.2|15444.2|15440.2|15411.7|15407.7|317
1638158400000|2021-11-29 04:00:00|15434.7|15430.7|15393.7|15389.7|15438.7|15434.7|15385.7|15381.7|355
1638162000000|2021-11-29 05:00:00|15394.2|15390.2|15366.7|15362.7|15398.2|15394.2|15331.7|15327.7|792
1638165600000|2021-11-29 06:00:00|15367.2|15363.2|15459.7|15455.7|15463.2|15459.2|15348.7|15344.7|1230
1638169200000|2021-11-29 07:00:00|15458.7|15456.7|15409.7|15407.7|15466.2|15464.2|15360.7|15358.7|9649
1638172800000|2021-11-29 08:00:00|15409.2|15407.2|15307|15305.8|15443.8|15442.6|15272|15270.8|21795
1638176400000|2021-11-29 09:00:00|15306.5|15305.3|15301.5|15300.3|15388.5|15387.3|15295.5|15294.3|9934
1638180000000|2021-11-29 10:00:00|15302|15300.8|15366.5|15365.3|15384.5|15383.3|15296|15294.8|6110
1638183600000|2021-11-29 11:00:00|15366|15364.8|15351.5|15350.3|15398|15396.8|15351.5|15350.3|4077
1638187200000|2021-11-29 12:00:00|15352|15350.8|15367.7|15366.5|15375.2|15374|15320.5|15319.3|4861
1638190800000|2021-11-29 13:00:00|15367.2|15366|15379.7|15378.5|15390.2|15389|15352.2|15351|4166
1638194400000|2021-11-29 14:00:00|15379.2|15378|15374.2|15373|15405.2|15404|15326.7|15325.5|8422
1638198000000|2021-11-29 15:00:00|15373.2|15372|15272.1|15270.9|15386.7|15385.5|15237.6|15236.4|10099
1638201600000|2021-11-29 16:00:00|15272.6|15271.4|15301.5|15299.5|15312.6|15311.4|15252.5|15250.5|11083
1638205200000|2021-11-29 17:00:00|15302|15300|15364|15362|15371.5|15369.5|15300|15298|2812
1638208800000|2021-11-29 18:00:00|15363.5|15361.5|15361.5|15359.5|15378|15376|15350|15348|1441
1638212400000|2021-11-29 19:00:00|15362|15360|15345|15343|15363|15361|15336.5|15334.5|1176
1638216000000|2021-11-29 20:00:00|15344.5|15342.5|15324.5|15322.5|15359|15357|15324|15322|1661
1638219600000|2021-11-29 21:00:00|15333.1|15328.1|15350.6|15345.6|15358|15353|15326.4|15321.4|21
1638223200000|2021-11-29 22:00:00|15350.7|15345.7|15357.5|15352.5|15358|15353|15346.5|15341.5|0
1638226800000|2021-11-29 23:00:00|15358|15353|15379.7|15374.7|15388.8|15383.8|15355.1|15350.1|0
1638230400000|2021-11-30 00:00:00|15379.9|15374.9|15426.5|15422.5|15433|15429|15367.6|15362.6|397
1638234000000|2021-11-30 01:00:00|15426|15422|15402.5|15398.5|15429|15425|15402.5|15398.5|214
1638237600000|2021-11-30 02:00:00|15402|15398|15372|15368|15407|15403|15355.5|15351.5|356
1638241200000|2021-11-30 03:00:00|15372.5|15368.5|15352|15348|15374|15370|15330.5|15326.5|270
1638244800000|2021-11-30 04:00:00|15352.5|15348.5|15337|15333|15358.5|15354.5|15329|15325|256
1638248400000|2021-11-30 05:00:00|15336.5|15332.5|15040|15036|15337|15333|15018.5|15014.5|2115
1638252000000|2021-11-30 06:00:00|15040.5|15036.5|15065.5|15061.5|15089|15085|14919|14915|2360
1638255600000|2021-11-30 07:00:00|15064.5|15062.5|15119.5|15117.5|15141.5|15139.5|15029.5|15027.5|9337
1638259200000|2021-11-30 08:00:00|15123.5|15121.5|15092.8|15091.6|15159.6|15158.4|15058.3|15057.1|16222
1638262800000|2021-11-30 09:00:00|15092.3|15091.1|15085.8|15084.6|15093.8|15092.6|15013.8|15012.6|10803
1638266400000|2021-11-30 10:00:00|15084.8|15083.6|15069.3|15068.1|15101.3|15100.1|15028.8|15027.6|6977
1638270000000|2021-11-30 11:00:00|15069.8|15068.6|15080.8|15079.6|15088.8|15087.6|15022.8|15021.6|5848
1638273600000|2021-11-30 12:00:00|15078.8|15077.6|15118.1|15116.9|15142.8|15141.6|15076.3|15075.1|5556
1638277200000|2021-11-30 13:00:00|15118.6|15117.4|15219.6|15218.4|15224.1|15222.9|15098.1|15096.9|6673
1638280800000|2021-11-30 14:00:00|15219.1|15217.9|15217.6|15216.4|15254.1|15252.9|15176.6|15175.4|11657
1638284400000|2021-11-30 15:00:00|15216.6|15215.4|15150.3|15149.1|15283.8|15282.6|15149.8|15148.6|14610
1638288000000|2021-11-30 16:00:00|15150.8|15149.6|15076.2|15074.2|15231.3|15230.1|15036.2|15034.2|20671
1638291600000|2021-11-30 17:00:00|15075.7|15073.7|15088.7|15086.7|15107.7|15105.7|15051.7|15049.7|3973
1638295200000|2021-11-30 18:00:00|15090.2|15088.2|15138.2|15136.2|15139.2|15137.2|15065.2|15063.2|2754
1638298800000|2021-11-30 19:00:00|15137.7|15135.7|15101.2|15099.2|15140.2|15138.2|15085.7|15083.7|2355
1638302400000|2021-11-30 20:00:00|15100.7|15098.7|15118.7|15116.7|15132.7|15130.7|15084.7|15082.7|2917
1638306000000|2021-11-30 21:00:00|15117.7|15112.7|15185.4|15180.4|15186.5|15181.5|15105.3|15100.3|165
1638309600000|2021-11-30 22:00:00|15185.1|15180.1|15183.1|15178.1|15185.4|15180.4|15177.8|15172.8|0
1638313200000|2021-11-30 23:00:00|15189.6|15184.6|15192.1|15187.1|15223.1|15218.1|15173.8|15168.8|0
1638316800000|2021-12-01 00:00:00|15193.1|15188.1|15135.7|15131.7|15221.3|15216.3|15113.7|15109.7|773
1638320400000|2021-12-01 01:00:00|15136.7|15132.7|15201.7|15197.7|15212.7|15208.7|15117.7|15113.7|528
1638324000000|2021-12-01 02:00:00|15202.2|15198.2|15230.7|15226.7|15236.2|15232.2|15201.7|15197.7|360
1638327600000|2021-12-01 03:00:00|15230.2|15226.2|15210.2|15206.2|15230.2|15226.2|15188.2|15184.2|372
1638331200000|2021-12-01 04:00:00|15210.7|15206.7|15251.2|15247.2|15253.2|15249.2|15210.7|15206.7|321
1638334800000|2021-12-01 05:00:00|15251.7|15247.7|15232.7|15228.7|15251.7|15247.7|15227.7|15223.7|280
1638338400000|2021-12-01 06:00:00|15234.2|15230.2|15300.2|15296.2|15311.7|15307.7|15226.2|15222.2|1083
1638342000000|2021-12-01 07:00:00|15299.2|15297.2|15243.2|15241.2|15304.7|15302.7|15232.2|15230.2|5444
1638345600000|2021-12-01 08:00:00|15242.2|15240.2|15270.6|15269.4|15273.6|15272.4|15185.3|15184.1|12608
1638349200000|2021-12-01 09:00:00|15268.6|15267.4|15340.1|15338.9|15347.1|15345.9|15258.1|15256.9|8807
1638352800000|2021-12-01 10:00:00|15339.1|15337.9|15322.6|15321.4|15350.1|15348.9|15307.6|15306.4|4059
1638356400000|2021-12-01 11:00:00|15323.1|15321.9|15353.6|15352.4|15354.6|15353.4|15290.1|15288.9|3927
1638360000000|2021-12-01 12:00:00|15354.6|15353.4|15388.2|15387|15394.7|15393.5|15338.1|15336.9|6969
1638363600000|2021-12-01 13:00:00|15387.7|15386.5|15404.2|15403|15412.2|15411|15369.7|15368.5|4050
1638367200000|2021-12-01 14:00:00|15403.7|15402.5|15384.7|15383.5|15405.2|15404|15361.2|15360|5142
1638370800000|2021-12-01 15:00:00|15382.7|15381.5|15434.1|15432.9|15440.6|15439.4|15374.2|15373|7109
1638374400000|2021-12-01 16:00:00|15433.6|15432.4|15419|15417|15511.1|15509.9|15404|15402|14621
1638378000000|2021-12-01 17:00:00|15419.5|15417.5|15365|15363|15456|15454|15365|15363|4202
1638381600000|2021-12-01 18:00:00|15365.5|15363.5|15337|15335|15383.5|15381.5|15292|15290|7667
1638385200000|2021-12-01 19:00:00|15336|15334|15308|15306|15344.5|15342.5|15292.5|15290.5|4160
1638388800000|2021-12-01 20:00:00|15309.5|15307.5|15162|15160|15315|15313|15162|15160|5526
1638392400000|2021-12-01 21:00:00|15165|15162.9|15194.8|15189.8|15199.7|15194.7|15133.9|15128.9|367
1638396000000|2021-12-01 22:00:00|15177.8|15172.8|15192.3|15187.3|15193.2|15188.2|15175.2|15170.2|0
1638399600000|2021-12-01 23:00:00|15192.7|15187.7|15251.7|15246.7|15257.2|15252.2|15185.6|15180.6|0
1638403200000|2021-12-02 00:00:00|15252.2|15247.2|15229|15225|15262|15258|15203.5|15199.5|773
1638406800000|2021-12-02 01:00:00|15229.5|15225.5|15285.5|15281.5|15289.5|15285.5|15210|15206|705
1638410400000|2021-12-02 02:00:00|15285|15281|15317|15313|15320|15316|15261|15257|395
1638414000000|2021-12-02 03:00:00|15317.5|15313.5|15301.5|15297.5|15318|15314|15285|15281|209
1638417600000|2021-12-02 04:00:00|15303|15299|15296|15292|15315.5|15311.5|15290.5|15286.5|346
1638421200000|2021-12-02 05:00:00|15295.5|15291.5|15312.5|15308.5|15317.5|15313.5|15277.5|15273.5|435
1638424800000|2021-12-02 06:00:00|15312|15308|15363|15359|15368|15364|15287|15283|788
1638428400000|2021-12-02 07:00:00|15362|15360|15315|15313|15400|15398|15308|15306|5217
1638432000000|2021-12-02 08:00:00|15314.5|15312.5|15322.4|15321.2|15333.9|15332.7|15248.1|15246.9|12988
1638435600000|2021-12-02 09:00:00|15321.9|15320.7|15344.4|15343.2|15373.4|15372.2|15305.4|15304.2|6406
1638439200000|2021-12-02 10:00:00|15344.9|15343.7|15312.4|15311.2|15347.9|15346.7|15262.4|15261.2|7061
1638442800000|2021-12-02 11:00:00|15311.9|15310.7|15267.4|15266.2|15320.4|15319.2|15259.9|15258.7|4306
1638446400000|2021-12-02 12:00:00|15268.9|15267.7|15231.9|15230.7|15282.9|15281.7|15171.4|15170.2|8992
1638450000000|2021-12-02 13:00:00|15231.4|15230.2|15200.4|15199.2|15254.4|15253.2|15184.9|15183.7|6116
1638453600000|2021-12-02 14:00:00|15199.9|15198.7|15292.9|15291.7|15295.9|15294.7|15179.4|15178.2|10058
1638457200000|2021-12-02 15:00:00|15292.4|15291.2|15287.3|15286.1|15295.8|15294.6|15227.8|15226.6|9764
1638460800000|2021-12-02 16:00:00|15285.8|15284.6|15296.7|15294.7|15314.3|15313.1|15228.2|15226.2|11074
1638464400000|2021-12-02 17:00:00|15297.2|15295.2|15324.7|15322.7|15355.2|15353.2|15288.2|15286.2|3585
1638468000000|2021-12-02 18:00:00|15325.7|15323.7|15340.2|15338.2|15346.2|15344.2|15296.2|15294.2|2886
1638471600000|2021-12-02 19:00:00|15339.7|15337.7|15335.2|15333.2|15348.7|15346.7|15315.7|15313.7|1734
1638475200000|2021-12-02 20:00:00|15334.7|15332.7|15347.2|15345.2|15358.7|15356.7|15298.7|15296.7|2467
1638478800000|2021-12-02 21:00:00|15345.7|15343.7|15372.3|15367.3|15374.9|15369.9|15326|15321|93
1638482400000|2021-12-02 22:00:00|15370.6|15365.6|15367.9|15362.9|15378.8|15373.8|15367.9|15362.9|0
1638486000000|2021-12-02 23:00:00|15373.2|15368.2|15286.8|15281.8|15379|15374|15279.3|15274.3|0
1638489600000|2021-12-03 00:00:00|15286.4|15281.4|15288.2|15284.2|15306.2|15302.2|15253.7|15249.7|358
1638493200000|2021-12-03 01:00:00|15288.7|15284.7|15251.2|15247.2|15307.7|15303.7|15194.7|15190.7|522
1638496800000|2021-12-03 02:00:00|15250.7|15246.7|15255.2|15251.2|15260.2|15256.2|15233.7|15229.7|284
1638500400000|2021-12-03 03:00:00|15257.7|15253.7|15319.7|15315.7|15325.2|15321.2|15252.2|15248.2|244
1638504000000|2021-12-03 04:00:00|15321.7|15317.7|15332.7|15328.7|15349.2|15345.2|15317.2|15313.2|291
1638507600000|2021-12-03 05:00:00|15332.2|15328.2|15369.7|15365.7|15389.7|15385.7|15327.2|15323.2|417
1638511200000|2021-12-03 06:00:00|15370.2|15366.2|15390.2|15386.2|15404.7|15400.7|15359.7|15355.7|646
1638514800000|2021-12-03 07:00:00|15389.2|15387.2|15418.2|15416.2|15420.2|15418.2|15361.7|15359.7|2850
1638518400000|2021-12-03 08:00:00|15419.7|15417.7|15321.8|15320.6|15438.8|15437.6|15297.8|15296.6|10107
1638522000000|2021-12-03 09:00:00|15322.3|15321.1|15285.8|15284.6|15331.8|15330.6|15278.8|15277.6|4732
1638525600000|2021-12-03 10:00:00|15286.8|15285.6|15238.8|15237.6|15296.8|15295.6|15216.8|15215.6|6464
1638529200000|2021-12-03 11:00:00|15239.3|15238.1|15309.3|15308.1|15313.8|15312.6|15234.8|15233.6|5480
1638532800000|2021-12-03 12:00:00|15308.8|15307.6|15309.9|15308.7|15323.8|15322.6|15290.3|15289.1|4045
1638536400000|2021-12-03 13:00:00|15310.4|15309.2|15306.9|15305.7|15340.9|15339.7|15287.9|15286.7|6622
1638540000000|2021-12-03 14:00:00|15307.4|15306.2|15193.9|15192.7|15356.9|15355.7|15193.9|15192.7|8751
1638543600000|2021-12-03 15:00:00|15195.9|15194.7|15141.4|15140.2|15229.9|15228.7|15131.4|15130.2|12561
1638547200000|2021-12-03 16:00:00|15141.9|15140.7|15097.8|15095.8|15171.8|15169.8|15093.3|15091.3|12931
1638550800000|2021-12-03 17:00:00|15098.3|15096.3|15137.3|15135.3|15156.8|15154.8|15086.3|15084.3|4125
1638554400000|2021-12-03 18:00:00|15135.8|15133.8|15111.8|15109.8|15162.8|15160.8|15104.8|15102.8|3101
1638558000000|2021-12-03 19:00:00|15112.3|15110.3|15113.3|15111.3|15139.3|15137.3|15093.8|15091.8|4082
1638561600000|2021-12-03 20:00:00|15113.8|15111.8|15183.3|15181.3|15195.3|15193.3|15098.3|15096.3|3888
1638565200000|2021-12-03 21:00:00|15190.1|15185.1|15161.4|15156.4|15206.9|15201.9|15142.6|15137.6|29
1638745200000|2021-12-05 23:00:00|15176.7|15171.7|15245.8|15240.8|15255.7|15250.7|15176.2|15171.2|0
1638748800000|2021-12-06 00:00:00|15246.8|15241.8|15233.3|15229.3|15251.8|15246.8|15179.3|15175.3|536
1638752400000|2021-12-06 01:00:00|15230.3|15226.3|15249.3|15245.3|15262.8|15258.8|15206.8|15202.8|381
1638756000000|2021-12-06 02:00:00|15248.8|15244.8|15258.8|15254.8|15269.3|15265.3|15238.8|15234.8|305
1638759600000|2021-12-06 03:00:00|15259.3|15255.3|15259.3|15255.3|15276.8|15272.8|15252.8|15248.8|265
1638763200000|2021-12-06 04:00:00|15259.8|15255.8|15277.8|15273.8|15288.3|15284.3|15259.3|15255.3|208
1638766800000|2021-12-06 05:00:00|15278.8|15274.8|15283.8|15279.8|15292.3|15288.3|15269.3|15265.3|343
1638770400000|2021-12-06 06:00:00|15284.3|15280.3|15281.3|15277.3|15299.3|15295.3|15258.8|15254.8|664
1638774000000|2021-12-06 07:00:00|15280.3|15278.3|15296.3|15294.3|15324.3|15322.3|15260.3|15258.3|4557
1638777600000|2021-12-06 08:00:00|15296.8|15294.8|15292.9|15291.7|15332.4|15331.2|15244.9|15243.7|11038
1638781200000|2021-12-06 09:00:00|15292.4|15291.2|15192.7|15191.5|15324.9|15323.7|15183.2|15182|6840
1638784800000|2021-12-06 10:00:00|15193.7|15192.5|15187.2|15186|15211.7|15210.5|15147.2|15146|6104
1638788400000|2021-12-06 11:00:00|15187.7|15186.5|15245.2|15244|15247.7|15246.5|15181.2|15180|3528
1638792000000|2021-12-06 12:00:00|15244.7|15243.5|15246.6|15245.4|15252.7|15251.5|15224.6|15223.4|2702
1638795600000|2021-12-06 13:00:00|15247.6|15246.4|15292|15290.8|15292|15290.8|15245.1|15243.9|3268
1638799200000|2021-12-06 14:00:00|15291.5|15290.3|15320.5|15319.3|15330.5|15329.3|15267|15265.8|8208
1638802800000|2021-12-06 15:00:00|15320|15318.8|15403|15401.8|15408|15406.8|15310.5|15309.3|10018
1638806400000|2021-12-06 16:00:00|15401.5|15400.3|15363.4|15361.4|15415.5|15414.3|15351.4|15349.4|9148
1638810000000|2021-12-06 17:00:00|15364.4|15362.4|15407.9|15405.9|15408.9|15406.9|15360.4|15358.4|1996
1638813600000|2021-12-06 18:00:00|15408.4|15406.4|15413.4|15411.4|15421.4|15419.4|15393.9|15391.9|1787
1638817200000|2021-12-06 19:00:00|15413.9|15411.9|15389.4|15387.4|15422.4|15420.4|15384.9|15382.9|1408
1638820800000|2021-12-06 20:00:00|15388.9|15386.9|15404.9|15402.9|15412.4|15410.4|15382.4|15380.4|1941
1638824400000|2021-12-06 21:00:00|15418|15413|15427|15422|15427.7|15422.7|15401.6|15396.6|29
1638828000000|2021-12-06 22:00:00|15426|15421|15424.7|15419.7|15426|15421|15422.1|15417.1|0
1638831600000|2021-12-06 23:00:00|15423.9|15418.9|15416.9|15411.9|15434.9|15429.9|15403.1|15398.1|0
1638835200000|2021-12-07 00:00:00|15418.8|15413.8|15397.4|15393.4|15420.8|15415.8|15373.9|15369.9|174
1638838800000|2021-12-07 01:00:00|15397.9|15393.9|15417.4|15413.4|15434.4|15430.4|15395.9|15391.9|229
1638842400000|2021-12-07 02:00:00|15415.9|15411.9|15396.4|15392.4|15421.4|15417.4|15390.4|15386.4|168
1638846000000|2021-12-07 03:00:00|15396.9|15392.9|15424.4|15420.4|15426.9|15422.9|15393.9|15389.9|82
1638849600000|2021-12-07 04:00:00|15423.4|15419.4|15460.4|15456.4|15469.9|15465.9|15423.4|15419.4|405
1638853200000|2021-12-07 05:00:00|15459.9|15455.9|15496.4|15492.4|15497.9|15493.9|15451.9|15447.9|393
1638856800000|2021-12-07 06:00:00|15494.9|15490.9|15492.9|15488.9|15503.9|15499.9|15471.4|15467.4|400
1638860400000|2021-12-07 07:00:00|15491.9|15489.9|15538.4|15536.4|15539.9|15537.9|15488.4|15486.4|4088
1638864000000|2021-12-07 08:00:00|15538|15536.8|15660.2|15659|15668.7|15667.5|15515.5|15514.3|14983
1638867600000|2021-12-07 09:00:00|15660.7|15659.5|15685.7|15684.5|15693.7|15692.5|15658.7|15657.5|7152
1638871200000|2021-12-07 10:00:00|15686.2|15685|15711.2|15710|15717.2|15716|15679.2|15678|4553
1638874800000|2021-12-07 11:00:00|15710.7|15709.5|15700.7|15699.5|15715.2|15714|15696.2|15695|1670
1638745200000|2021-12-05 23:00:00|15176.7|15171.7|15245.8|15240.8|15255.7|15250.7|15176.2|15171.2|0
1638748800000|2021-12-06 00:00:00|15246.8|15241.8|15233.3|15229.3|15251.8|15246.8|15179.3|15175.3|536
1638752400000|2021-12-06 01:00:00|15230.3|15226.3|15249.3|15245.3|15262.8|15258.8|15206.8|15202.8|381
1638756000000|2021-12-06 02:00:00|15248.8|15244.8|15258.8|15254.8|15269.3|15265.3|15238.8|15234.8|305
1638759600000|2021-12-06 03:00:00|15259.3|15255.3|15259.3|15255.3|15276.8|15272.8|15252.8|15248.8|265
1638763200000|2021-12-06 04:00:00|15259.8|15255.8|15277.8|15273.8|15288.3|15284.3|15259.3|15255.3|208
1638766800000|2021-12-06 05:00:00|15278.8|15274.8|15283.8|15279.8|15292.3|15288.3|15269.3|15265.3|343
1638770400000|2021-12-06 06:00:00|15284.3|15280.3|15281.3|15277.3|15299.3|15295.3|15258.8|15254.8|664
1638774000000|2021-12-06 07:00:00|15280.3|15278.3|15296.3|15294.3|15324.3|15322.3|15260.3|15258.3|4557
1638777600000|2021-12-06 08:00:00|15296.8|15294.8|15292.9|15291.7|15332.4|15331.2|15244.9|15243.7|11038
1638781200000|2021-12-06 09:00:00|15292.4|15291.2|15192.7|15191.5|15324.9|15323.7|15183.2|15182|6840
1638784800000|2021-12-06 10:00:00|15193.7|15192.5|15187.2|15186|15211.7|15210.5|15147.2|15146|6104
1638788400000|2021-12-06 11:00:00|15187.7|15186.5|15245.2|15244|15247.7|15246.5|15181.2|15180|3528
1638792000000|2021-12-06 12:00:00|15244.7|15243.5|15246.6|15245.4|15252.7|15251.5|15224.6|15223.4|2702
1638795600000|2021-12-06 13:00:00|15247.6|15246.4|15292|15290.8|15292|15290.8|15245.1|15243.9|3268
1638799200000|2021-12-06 14:00:00|15291.5|15290.3|15320.5|15319.3|15330.5|15329.3|15267|15265.8|8208
1638802800000|2021-12-06 15:00:00|15320|15318.8|15403|15401.8|15408|15406.8|15310.5|15309.3|10018
1638806400000|2021-12-06 16:00:00|15401.5|15400.3|15363.4|15361.4|15415.5|15414.3|15351.4|15349.4|9148
1638810000000|2021-12-06 17:00:00|15364.4|15362.4|15407.9|15405.9|15408.9|15406.9|15360.4|15358.4|1996
1638813600000|2021-12-06 18:00:00|15408.4|15406.4|15413.4|15411.4|15421.4|15419.4|15393.9|15391.9|1787
1638817200000|2021-12-06 19:00:00|15413.9|15411.9|15389.4|15387.4|15422.4|15420.4|15384.9|15382.9|1408
1638820800000|2021-12-06 20:00:00|15388.9|15386.9|15404.9|15402.9|15412.4|15410.4|15382.4|15380.4|1941
1638824400000|2021-12-06 21:00:00|15418|15413|15427|15422|15427.7|15422.7|15401.6|15396.6|29
1638828000000|2021-12-06 22:00:00|15426|15421|15424.7|15419.7|15426|15421|15422.1|15417.1|0
1638831600000|2021-12-06 23:00:00|15423.9|15418.9|15416.9|15411.9|15434.9|15429.9|15403.1|15398.1|0
1638835200000|2021-12-07 00:00:00|15418.8|15413.8|15397.4|15393.4|15420.8|15415.8|15373.9|15369.9|174
1638838800000|2021-12-07 01:00:00|15397.9|15393.9|15417.4|15413.4|15434.4|15430.4|15395.9|15391.9|229
1638842400000|2021-12-07 02:00:00|15415.9|15411.9|15396.4|15392.4|15421.4|15417.4|15390.4|15386.4|168
1638846000000|2021-12-07 03:00:00|15396.9|15392.9|15424.4|15420.4|15426.9|15422.9|15393.9|15389.9|82
1638849600000|2021-12-07 04:00:00|15423.4|15419.4|15460.4|15456.4|15469.9|15465.9|15423.4|15419.4|405
1638853200000|2021-12-07 05:00:00|15459.9|15455.9|15496.4|15492.4|15497.9|15493.9|15451.9|15447.9|393
1638856800000|2021-12-07 06:00:00|15494.9|15490.9|15492.9|15488.9|15503.9|15499.9|15471.4|15467.4|400
1638860400000|2021-12-07 07:00:00|15491.9|15489.9|15538.4|15536.4|15539.9|15537.9|15488.4|15486.4|4088
1638864000000|2021-12-07 08:00:00|15538|15536.8|15660.2|15659|15668.7|15667.5|15515.5|15514.3|14983
1638867600000|2021-12-07 09:00:00|15660.7|15659.5|15685.7|15684.5|15693.7|15692.5|15658.7|15657.5|7152
1638871200000|2021-12-07 10:00:00|15686.2|15685|15711.2|15710|15717.2|15716|15679.2|15678|4553
1638874800000|2021-12-07 11:00:00|15710.7|15709.5|15700.7|15699.5|15715.2|15714|15696.2|15695|1670
1638878400000|2021-12-07 12:00:00|15707.2|15706|15704|15702.8|15711.2|15710|15686.2|15685|3277
1638882000000|2021-12-07 13:00:00|15703|15701.8|15699|15697.8|15712|15710.8|15692|15690.8|2692
1638885600000|2021-12-07 14:00:00|15700|15698.8|15762|15760.8|15762|15760.8|15696.5|15695.3|6737
1638889200000|2021-12-07 15:00:00|15762.5|15761.3|15811.3|15810.1|15812.8|15811.6|15755.8|15754.6|8284
1638892800000|2021-12-07 16:00:00|15810.8|15809.6|15812.2|15810.2|15833.2|15831.2|15800.8|15799.6|9773
1638896400000|2021-12-07 17:00:00|15812.7|15810.7|15847.2|15845.2|15848.2|15846.2|15809.7|15807.7|1886
1638900000000|2021-12-07 18:00:00|15846.7|15844.7|15823.7|15821.7|15846.7|15844.7|15822.2|15820.2|1391
1638903600000|2021-12-07 19:00:00|15823.2|15821.2|15814.2|15812.2|15823.2|15821.2|15806.2|15804.2|1420
1638907200000|2021-12-07 20:00:00|15813.7|15811.7|15815.2|15813.2|15821.2|15819.2|15778.2|15776.2|2840
1638910800000|2021-12-07 21:00:00|15825.4|15820.4|15864.7|15859.7|15874.7|15869.7|15818.5|15813.5|499
1638914400000|2021-12-07 22:00:00|15865.1|15860.1|15866.8|15861.8|15868.8|15863.8|15863.1|15858.1|0
1638918000000|2021-12-07 23:00:00|15864.5|15859.5|15836.4|15831.4|15869.2|15864.2|15827.9|15822.9|0
1638921600000|2021-12-08 00:00:00|15835.5|15830.5|15844.2|15840.2|15845.7|15841.7|15773.2|15769.2|416
1638925200000|2021-12-08 01:00:00|15843.7|15839.7|15798.2|15794.2|15843.7|15839.7|15784.2|15780.2|546
1638928800000|2021-12-08 02:00:00|15798.7|15794.7|15829.2|15825.2|15840.2|15836.2|15797.2|15793.2|395
1638932400000|2021-12-08 03:00:00|15827.7|15823.7|15828.7|15824.7|15841.7|15837.7|15819.7|15815.7|264
1638936000000|2021-12-08 04:00:00|15829.2|15825.2|15822.7|15818.7|15845.7|15841.7|15816.2|15812.2|243
1638939600000|2021-12-08 05:00:00|15822.2|15818.2|15825.2|15821.2|15828.7|15824.7|15805.7|15801.7|328
1638943200000|2021-12-08 06:00:00|15825.7|15821.7|15793.2|15789.2|15829.7|15825.7|15788.7|15784.7|646
1638946800000|2021-12-08 07:00:00|15792.2|15790.2|15787.7|15785.7|15817.2|15815.2|15757.2|15755.2|3165
1638950400000|2021-12-08 08:00:00|15787.3|15786.1|15810.2|15809|15837.8|15836.6|15761.3|15760.1|9886
1638954000000|2021-12-08 09:00:00|15810.7|15809.5|15776.2|15775|15814.7|15813.5|15753.2|15752|4992
1638957600000|2021-12-08 10:00:00|15776.7|15775.5|15698.7|15697.5|15776.7|15775.5|15690.7|15689.5|6531
1638961200000|2021-12-08 11:00:00|15698.2|15697|15779.2|15778|15822.7|15821.5|15691.2|15690|11147
1638964800000|2021-12-08 12:00:00|15778.2|15777|15736.1|15734.9|15799.7|15798.5|15722.6|15721.4|4657
1638968400000|2021-12-08 13:00:00|15736.6|15735.4|15725.6|15724.4|15754.6|15753.4|15724.6|15723.4|2479
1638972000000|2021-12-08 14:00:00|15725.1|15723.9|15713.1|15711.9|15744.6|15743.4|15690.6|15689.4|5949
1638975600000|2021-12-08 15:00:00|15713.6|15712.4|15694.3|15693.1|15726.6|15725.4|15685.8|15684.6|5321
1638979200000|2021-12-08 16:00:00|15693.8|15692.6|15694.2|15692.2|15716.3|15715.1|15680.2|15678.2|5544
1638982800000|2021-12-08 17:00:00|15693.2|15691.2|15695.2|15693.2|15701.2|15699.2|15683.2|15681.2|1142
1638986400000|2021-12-08 18:00:00|15695.7|15693.7|15706.2|15704.2|15711.2|15709.2|15692.2|15690.2|727
1638990000000|2021-12-08 19:00:00|15706.7|15704.7|15716.2|15714.2|15716.2|15714.2|15700.2|15698.2|654
1638993600000|2021-12-08 20:00:00|15715.7|15713.7|15716.7|15714.7|15731.2|15729.2|15711.2|15709.2|1361
1638997200000|2021-12-08 21:00:00|15721.6|15716.6|15716.8|15711.8|15728.9|15723.9|15713.4|15708.4|12
1639000800000|2021-12-08 22:00:00|15715.8|15710.8|15716.3|15711.3|15717.8|15712.8|15714|15709|0
1639004400000|2021-12-08 23:00:00|15715.9|15710.9|15711.2|15706.2|15722.6|15717.6|15705.5|15700.5|0
1639008000000|2021-12-09 00:00:00|15710.7|15705.7|15707.2|15703.2|15719.7|15715.7|15700.7|15696.7|139
1639011600000|2021-12-09 01:00:00|15706.7|15702.7|15729.2|15725.2|15738.2|15734.2|15704.7|15700.7|214
1639015200000|2021-12-09 02:00:00|15728.7|15724.7|15750.7|15746.7|15752.2|15748.2|15723.2|15719.2|161
1639018800000|2021-12-09 03:00:00|15751.2|15747.2|15714.2|15710.2|15759.7|15755.7|15708.7|15704.7|216
1639022400000|2021-12-09 04:00:00|15711.7|15707.7|15696.2|15692.2|15723.2|15719.2|15696.2|15692.2|278
1639026000000|2021-12-09 05:00:00|15695.7|15691.7|15703.7|15699.7|15716.2|15712.2|15695.2|15691.2|337
1639029600000|2021-12-09 06:00:00|15704.7|15700.7|15720.7|15716.7|15726.7|15722.7|15699.2|15695.2|397
1639033200000|2021-12-09 07:00:00|15719.7|15717.7|15732.2|15730.2|15753.2|15751.2|15714.7|15712.7|2413
1639036800000|2021-12-09 08:00:00|15732.7|15730.7|15687.5|15686.3|15740.8|15739.6|15667.8|15666.6|8932
1639040400000|2021-12-09 09:00:00|15688|15686.8|15683|15681.8|15703.5|15702.3|15678|15676.8|2933
1639044000000|2021-12-09 10:00:00|15684.5|15683.3|15652|15650.8|15687|15685.8|15611.5|15610.3|6163
1639047600000|2021-12-09 11:00:00|15652.5|15651.3|15644|15642.8|15669.5|15668.3|15628|15626.8|3064
1639051200000|2021-12-09 12:00:00|15643.5|15642.3|15639.1|15637.9|15676|15674.8|15636.1|15634.9|3073
1639054800000|2021-12-09 13:00:00|15638.6|15637.4|15625.6|15624.4|15654.6|15653.4|15618.1|15616.9|3459
1639058400000|2021-12-09 14:00:00|15626.1|15624.9|15638.1|15636.9|15651.6|15650.4|15617.1|15615.9|4182
1639062000000|2021-12-09 15:00:00|15640.1|15638.9|15641.8|15640.6|15659.8|15658.6|15612.8|15611.6|4810
1639065600000|2021-12-09 16:00:00|15642.3|15641.1|15627.2|15625.2|15653.3|15652.1|15623.7|15621.7|5208
1639069200000|2021-12-09 17:00:00|15626.7|15624.7|15644.7|15642.7|15649.2|15647.2|15615.2|15613.2|1557
1639072800000|2021-12-09 18:00:00|15644.2|15642.2|15630.2|15628.2|15645.2|15643.2|15621.2|15619.2|1347
1639076400000|2021-12-09 19:00:00|15630.7|15628.7|15620.2|15618.2|15643.2|15641.2|15615.2|15613.2|1273
1639080000000|2021-12-09 20:00:00|15620.7|15618.7|15605.7|15603.7|15630.2|15628.2|15600.7|15598.7|2483
1639083600000|2021-12-09 21:00:00|15607.2|15602.2|15616.6|15611.6|15618.6|15613.6|15590.8|15585.8|437
1639087200000|2021-12-09 22:00:00|15616.5|15611.5|15619.5|15614.5|15624.2|15619.2|15614.6|15609.6|0
1639090800000|2021-12-09 23:00:00|15617.3|15612.3|15626.8|15621.8|15637.9|15632.9|15614.3|15609.3|0
1639094400000|2021-12-10 00:00:00|15627.8|15622.8|15588.7|15584.7|15633.5|15628.5|15586.2|15582.2|269
1639098000000|2021-12-10 01:00:00|15589.7|15585.7|15611.7|15607.7|15617.2|15613.2|15582.7|15578.7|247
1639101600000|2021-12-10 02:00:00|15611.2|15607.2|15610.2|15606.2|15616.7|15612.7|15604.7|15600.7|117
1639105200000|2021-12-10 03:00:00|15609.7|15605.7|15604.7|15600.7|15620.2|15616.2|15603.2|15599.2|141
1639108800000|2021-12-10 04:00:00|15605.2|15601.2|15600.7|15596.7|15611.2|15607.2|15598.7|15594.7|128
1639112400000|2021-12-10 05:00:00|15600.2|15596.2|15563.7|15559.7|15603.7|15599.7|15559.2|15555.2|320
1639116000000|2021-12-10 06:00:00|15564.2|15560.2|15568.2|15564.2|15569.7|15565.7|15556.7|15552.7|441
1639119600000|2021-12-10 07:00:00|15567.2|15565.2|15555.2|15553.2|15581.2|15579.2|15528.2|15526.2|3225
1639123200000|2021-12-10 08:00:00|15554.8|15553.6|15595.3|15594.1|15609.8|15608.6|15539.3|15538.1|8730
1639126800000|2021-12-10 09:00:00|15593.8|15592.6|15588.8|15587.6|15600.8|15599.6|15565.3|15564.1|4383
1639130400000|2021-12-10 10:00:00|15589.3|15588.1|15607.3|15606.1|15621.3|15620.1|15581.8|15580.6|2964
1639134000000|2021-12-10 11:00:00|15607.8|15606.6|15670.3|15669.1|15676.8|15675.6|15606.3|15605.1|4214
1639137600000|2021-12-10 12:00:00|15669.8|15668.6|15635.8|15634.6|15670.3|15669.1|15635.3|15634.1|2815
1639141200000|2021-12-10 13:00:00|15636.3|15635.1|15670.8|15669.6|15687.3|15686.1|15611.3|15610.1|5293
1639144800000|2021-12-10 14:00:00|15673.8|15672.6|15638.8|15637.6|15691.3|15690.1|15632.3|15631.1|4775
1639148400000|2021-12-10 15:00:00|15638.3|15637.1|15630.3|15629.1|15658.3|15657.1|15612.8|15611.6|5446
1639152000000|2021-12-10 16:00:00|15630.8|15629.6|15638.2|15636.2|15650.7|15648.7|15602.8|15601.6|6086
1639155600000|2021-12-10 17:00:00|15638.7|15636.7|15640.7|15638.7|15647.7|15645.7|15623.7|15621.7|1590
1639159200000|2021-12-10 18:00:00|15641.2|15639.2|15647.7|15645.7|15652.7|15650.7|15635.7|15633.7|1217
1639162800000|2021-12-10 19:00:00|15647.2|15645.2|15632.7|15630.7|15650.7|15648.7|15630.7|15628.7|853
1639166400000|2021-12-10 20:00:00|15632.2|15630.2|15650.2|15648.2|15657.7|15655.7|15625.7|15623.7|1434
1639170000000|2021-12-10 21:00:00|15656.5|15651.5|15659.6|15654.6|15664.8|15659.8|15645.1|15640.1|224
1639350000000|2021-12-12 23:00:00|15673.3|15668.3|15688.3|15683.3|15695.4|15690.4|15669.9|15664.9|0
1639353600000|2021-12-13 00:00:00|15687.8|15682.8|15707.7|15703.7|15708.7|15704.7|15674.9|15669.9|301
1639357200000|2021-12-13 01:00:00|15707.2|15703.2|15713.7|15709.7|15718.7|15714.7|15700.7|15696.7|204
1639360800000|2021-12-13 02:00:00|15713.2|15709.2|15701.7|15697.7|15714.2|15710.2|15696.7|15692.7|172
1639364400000|2021-12-13 03:00:00|15701.2|15697.2|15703.7|15699.7|15708.7|15704.7|15698.2|15694.2|28
1639368000000|2021-12-13 04:00:00|15704.2|15700.2|15701.2|15697.2|15708.7|15704.7|15699.2|15695.2|31
1639371600000|2021-12-13 05:00:00|15701.7|15697.7|15684.7|15680.7|15701.7|15697.7|15675.7|15671.7|258
1639375200000|2021-12-13 06:00:00|15684.2|15680.2|15698.2|15694.2|15708.7|15704.7|15682.2|15678.2|294
1639378800000|2021-12-13 07:00:00|15697.2|15695.2|15663.2|15661.2|15707.2|15705.2|15650.7|15648.7|2661
1639382400000|2021-12-13 08:00:00|15662.8|15661.6|15752.8|15751.6|15760.8|15759.6|15645.8|15644.6|10875
1639386000000|2021-12-13 09:00:00|15753.8|15752.6|15782.8|15781.6|15800.3|15799.1|15748.3|15747.1|7770
1639389600000|2021-12-13 10:00:00|15784.8|15783.6|15763.3|15762.1|15793.3|15792.1|15753.8|15752.6|6097
1639393200000|2021-12-13 11:00:00|15764.3|15763.1|15788.3|15787.1|15797.8|15796.6|15759.3|15758.1|4138
1639396800000|2021-12-13 12:00:00|15788.8|15787.6|15773.3|15772.1|15788.8|15787.6|15756.3|15755.1|3202
1639400400000|2021-12-13 13:00:00|15773.8|15772.6|15746.3|15745.1|15779.3|15778.1|15744.3|15743.1|4281
1639404000000|2021-12-13 14:00:00|15747.3|15746.1|15669.8|15668.6|15747.3|15746.1|15664.8|15663.6|9443
1639407600000|2021-12-13 15:00:00|15670.3|15669.1|15636.2|15635|15691.2|15690|15588.7|15587.5|9113
1639411200000|2021-12-13 16:00:00|15635.7|15634.5|15629.1|15627.1|15642.1|15640.1|15602.7|15601.5|7597
1639414800000|2021-12-13 17:00:00|15628.6|15626.6|15636.1|15634.1|15652.6|15650.6|15615.1|15613.1|1676
1639418400000|2021-12-13 18:00:00|15635.6|15633.6|15635.1|15633.1|15643.1|15641.1|15620.6|15618.6|860
1639422000000|2021-12-13 19:00:00|15634.1|15632.1|15643.6|15641.6|15645.6|15643.6|15624.1|15622.1|608
1639425600000|2021-12-13 20:00:00|15643.1|15641.1|15607.1|15605.1|15651.1|15649.1|15603.1|15601.1|1784
1639429200000|2021-12-13 21:00:00|15607.6|15605.6|15626.7|15621.7|15635.3|15630.3|15596.7|15591.7|130
1639432800000|2021-12-13 22:00:00|15626.6|15621.6|15623.4|15618.4|15627.4|15622.4|15621.6|15616.6|0
1639436400000|2021-12-13 23:00:00|15626.4|15621.4|15630.6|15625.6|15637.4|15632.4|15617.2|15612.2|0
1639440000000|2021-12-14 00:00:00|15629.7|15624.7|15654.1|15650.1|15658.6|15654.6|15629.7|15624.7|212
1639443600000|2021-12-14 01:00:00|15654.6|15650.6|15640.6|15636.6|15666.6|15662.6|15636.1|15632.1|185
1639447200000|2021-12-14 02:00:00|15640.1|15636.1|15633.6|15629.6|15646.1|15642.1|15626.1|15622.1|79
1639450800000|2021-12-14 03:00:00|15635.1|15631.1|15638.6|15634.6|15646.1|15642.1|15606.1|15602.1|121
1639454400000|2021-12-14 04:00:00|15639.1|15635.1|15636.1|15632.1|15642.6|15638.6|15632.1|15628.1|60
1639458000000|2021-12-14 05:00:00|15635.6|15631.6|15627.1|15623.1|15638.6|15634.6|15620.6|15616.6|181
1639461600000|2021-12-14 06:00:00|15627.6|15623.6|15641.1|15637.1|15651.1|15647.1|15613.1|15609.1|322
1639465200000|2021-12-14 07:00:00|15640.1|15638.1|15657.6|15655.6|15670.1|15668.1|15630.6|15628.6|4161
1639468800000|2021-12-14 08:00:00|15657.1|15655.1|15656.9|15655.7|15700.2|15699|15654.7|15653.5|9895
1639472400000|2021-12-14 09:00:00|15657.4|15656.2|15609.4|15608.2|15691.9|15690.7|15602.9|15601.7|9017
1639476000000|2021-12-14 10:00:00|15608.9|15607.7|15611.9|15610.7|15622.4|15621.2|15587.9|15586.7|10338
1639479600000|2021-12-14 11:00:00|15608.9|15607.7|15615.9|15614.7|15634.4|15633.2|15602.4|15601.2|4406
1639483200000|2021-12-14 12:00:00|15615.4|15614.2|15616.2|15615|15639.4|15638.2|15609.2|15608|4653
1639486800000|2021-12-14 13:00:00|15616.7|15615.5|15534.2|15533|15622.7|15621.5|15518.7|15517.5|8408
1639490400000|2021-12-14 14:00:00|15533.2|15532|15536.2|15535|15567.7|15566.5|15498.2|15497|14872
1639494000000|2021-12-14 15:00:00|15536.7|15535.5|15459.7|15458.5|15552.2|15551|15451.2|15450|8904
1639497600000|2021-12-14 16:00:00|15459.2|15458|15456.1|15454.1|15488.1|15486.1|15446.7|15445.5|13300
1639501200000|2021-12-14 17:00:00|15455.6|15453.6|15437.6|15435.6|15457.6|15455.6|15427.6|15425.6|2995
1639504800000|2021-12-14 18:00:00|15437.1|15435.1|15451.1|15449.1|15463.1|15461.1|15432.1|15430.1|1341
1639508400000|2021-12-14 19:00:00|15450.6|15448.6|15496.6|15494.6|15501.1|15499.1|15449.1|15447.1|1708
1639512000000|2021-12-14 20:00:00|15495.6|15493.6|15525.6|15523.6|15538.1|15536.1|15494.1|15492.1|2579
1639515600000|2021-12-14 21:00:00|15530|15525|15527.4|15522.4|15530.9|15525.9|15510.9|15505.9|1058
1639519200000|2021-12-14 22:00:00|15527.8|15522.8|15522.9|15517.9|15528.6|15523.6|15520.4|15515.4|0
1639522800000|2021-12-14 23:00:00|15523.6|15518.6|15519|15514|15534.8|15529.8|15507|15502|0
1639526400000|2021-12-15 00:00:00|15520.9|15515.9|15533.1|15529.1|15548.6|15544.6|15517.1|15512.1|291
1639530000000|2021-12-15 01:00:00|15536.1|15532.1|15519.6|15515.6|15537.1|15533.1|15490.1|15486.1|173
1639533600000|2021-12-15 02:00:00|15519.1|15515.1|15517.6|15513.6|15525.1|15521.1|15501.1|15497.1|106
1639537200000|2021-12-15 03:00:00|15518.1|15514.1|15526.6|15522.6|15527.6|15523.6|15515.6|15511.6|64
1639540800000|2021-12-15 04:00:00|15527.1|15523.1|15519.6|15515.6|15528.1|15524.1|15518.1|15514.1|58
1639544400000|2021-12-15 05:00:00|15519.1|15515.1|15524.1|15520.1|15526.6|15522.6|15505.6|15501.6|228
1639548000000|2021-12-15 06:00:00|15525.6|15521.6|15492.1|15488.1|15537.1|15533.1|15485.1|15481.1|358
1639551600000|2021-12-15 07:00:00|15491.1|15489.1|15492.1|15490.1|15513.6|15511.6|15450.1|15448.1|2487
1639555200000|2021-12-15 08:00:00|15494.6|15492.6|15513.6|15512.4|15531.2|15530|15489.7|15488.5|7818
1639558800000|2021-12-15 09:00:00|15514.1|15512.9|15500.6|15499.4|15529.1|15527.9|15481.6|15480.4|5758
1639562400000|2021-12-15 10:00:00|15501.1|15499.9|15505.1|15503.9|15515.1|15513.9|15492.1|15490.9|3849
1639566000000|2021-12-15 11:00:00|15505.6|15504.4|15497.1|15495.9|15511.6|15510.4|15491.1|15489.9|2905
1639569600000|2021-12-15 12:00:00|15496.6|15495.4|15502.1|15500.9|15516.6|15515.4|15488.1|15486.9|3031
1639573200000|2021-12-15 13:00:00|15502.6|15501.4|15509.6|15508.4|15522.1|15520.9|15501.6|15500.4|3428
1639576800000|2021-12-15 14:00:00|15509.1|15507.9|15472.6|15471.4|15518.6|15517.4|15459.1|15457.9|5993
1639580400000|2021-12-15 15:00:00|15472.1|15470.9|15489.2|15488|15496.2|15495|15451.2|15450|6448
1639584000000|2021-12-15 16:00:00|15489.7|15488.5|15493.6|15491.6|15503.2|15502|15471.6|15469.6|5873
1639587600000|2021-12-15 17:00:00|15493.1|15491.1|15503.6|15501.6|15509.1|15507.1|15485.6|15483.6|1814
1639591200000|2021-12-15 18:00:00|15503.1|15501.1|15507.1|15505.1|15509.6|15507.6|15492.6|15490.6|1548
1639594800000|2021-12-15 19:00:00|15506.6|15504.6|15543.1|15541.1|15573.1|15571.1|15473.1|15471.1|7240
1639598400000|2021-12-15 20:00:00|15543.6|15541.6|15640.1|15638.1|15640.6|15638.6|15542.6|15540.6|4592
1639602000000|2021-12-15 21:00:00|15650.7|15645.7|15641.5|15636.5|15664.3|15659.3|15632.3|15627.3|845
1639605600000|2021-12-15 22:00:00|15641.2|15636.2|15641.7|15636.7|15645.6|15640.6|15640.9|15635.9|0
1639609200000|2021-12-15 23:00:00|15640.8|15635.8|15658.9|15653.9|15673|15668|15637.7|15632.7|0
1639612800000|2021-12-16 00:00:00|15658|15653|15646.1|15642.1|15662.6|15658.6|15635.8|15630.8|122
1639616400000|2021-12-16 01:00:00|15645.6|15641.6|15600.1|15596.1|15650.6|15646.6|15593.1|15589.1|460
1639620000000|2021-12-16 02:00:00|15600.6|15596.6|15637.1|15633.1|15642.1|15638.1|15600.1|15596.1|221
1639623600000|2021-12-16 03:00:00|15636.6|15632.6|15653.6|15649.6|15656.1|15652.1|15633.1|15629.1|98
1639627200000|2021-12-16 04:00:00|15654.1|15650.1|15667.6|15663.6|15668.1|15664.1|15648.6|15644.6|86
1639630800000|2021-12-16 05:00:00|15668.1|15664.1|15695.1|15691.1|15700.6|15696.6|15661.6|15657.6|219
1639634400000|2021-12-16 06:00:00|15694.6|15690.6|15715.1|15711.1|15722.1|15718.1|15689.1|15685.1|425
1639638000000|2021-12-16 07:00:00|15714.1|15712.1|15748.1|15746.1|15760.6|15758.6|15689.6|15687.6|5120
1639641600000|2021-12-16 08:00:00|15747.6|15745.6|15738.6|15737.4|15775.7|15774.5|15700.2|15699|9032
1639645200000|2021-12-16 09:00:00|15739.1|15737.9|15719.1|15717.9|15744.1|15742.9|15703.1|15701.9|5018
1639648800000|2021-12-16 10:00:00|15719.6|15718.4|15743.1|15741.9|15744.1|15742.9|15695.1|15693.9|5535
1639652400000|2021-12-16 11:00:00|15743.6|15742.4|15766.6|15765.4|15783.6|15782.4|15728.1|15726.9|3133
1639656000000|2021-12-16 12:00:00|15767.1|15765.9|15729.7|15728.5|15767.1|15765.9|15724.2|15723|3067
1639659600000|2021-12-16 13:00:00|15730.7|15729.5|15691.7|15690.5|15731.7|15730.5|15680.2|15679|2517
1639663200000|2021-12-16 14:00:00|15691.2|15690|15644.7|15643.5|15691.7|15690.5|15640.2|15639|4961
1639666800000|2021-12-16 15:00:00|15645.2|15644|15672.4|15671.2|15689.9|15688.7|15620.2|15619|4420
1639670400000|2021-12-16 16:00:00|15671.9|15670.7|15634.3|15632.3|15674.9|15673.7|15624.3|15622.3|7011
1639674000000|2021-12-16 17:00:00|15633.8|15631.8|15593.3|15591.3|15642.3|15640.3|15591.3|15589.3|2270
1639677600000|2021-12-16 18:00:00|15592.8|15590.8|15609.8|15607.8|15628.8|15626.8|15592.8|15590.8|945
1639681200000|2021-12-16 19:00:00|15609.3|15607.3|15551.8|15549.8|15621.3|15619.3|15531.3|15529.3|1982
1639684800000|2021-12-16 20:00:00|15551.3|15549.3|15569.3|15567.3|15595.3|15593.3|15537.8|15535.8|2276
1639688400000|2021-12-16 21:00:00|15585.9|15580.9|15599|15594|15608.3|15603.3|15567.8|15562.8|10
1639692000000|2021-12-16 22:00:00|15599.2|15594.2|15592.4|15587.4|15599.2|15594.2|15587.9|15582.9|0
1639695600000|2021-12-16 23:00:00|15595.1|15590.1|15574.5|15569.5|15598|15593|15551.5|15546.5|0
1639699200000|2021-12-17 00:00:00|15576.4|15571.4|15598.3|15594.3|15616.3|15612.3|15575.3|15570.3|201
1639702800000|2021-12-17 01:00:00|15598.8|15594.8|15610.8|15606.8|15620.3|15616.3|15594.8|15590.8|238
1639706400000|2021-12-17 02:00:00|15611.3|15607.3|15613.3|15609.3|15622.3|15618.3|15607.3|15603.3|126
1639710000000|2021-12-17 03:00:00|15612.8|15608.8|15538.8|15534.8|15613.3|15609.3|15534.8|15530.8|197
1639713600000|2021-12-17 04:00:00|15539.3|15535.3|15573.8|15569.8|15574.3|15570.3|15535.8|15531.8|211
1639717200000|2021-12-17 05:00:00|15572.8|15568.8|15548.3|15544.3|15578.3|15574.3|15540.3|15536.3|212
1639720800000|2021-12-17 06:00:00|15548.8|15544.8|15556.8|15552.8|15575.8|15571.8|15544.3|15540.3|333
1639724400000|2021-12-17 07:00:00|15555.8|15553.8|15595.8|15593.8|15603.3|15601.3|15550.3|15548.3|2637
1639728000000|2021-12-17 08:00:00|15594.3|15592.3|15567.9|15566.7|15615.4|15614.2|15552.4|15551.2|9624
1639731600000|2021-12-17 09:00:00|15568.4|15567.2|15543.4|15542.2|15570.9|15569.7|15482.9|15481.7|8964
1639735200000|2021-12-17 10:00:00|15543.9|15542.7|15522.4|15521.2|15553.9|15552.7|15493.9|15492.7|7621
1639738800000|2021-12-17 11:00:00|15521.4|15520.2|15523.9|15522.7|15538.9|15537.7|15501.4|15500.2|4522
1639742400000|2021-12-17 12:00:00|15521.9|15520.7|15465|15463.8|15535.9|15534.7|15463|15461.8|6216
1639746000000|2021-12-17 13:00:00|15464.5|15463.3|15503.5|15502.3|15507.5|15506.3|15445.5|15444.3|5871
1639749600000|2021-12-17 14:00:00|15504|15502.8|15470.5|15469.3|15507.5|15506.3|15442.5|15441.3|7290
1639753200000|2021-12-17 15:00:00|15471|15469.8|15542.3|15541.1|15555.3|15554.1|15419.8|15418.6|10598
1639756800000|2021-12-17 16:00:00|15542.8|15541.6|15506.2|15504.2|15568.8|15567.6|15485.2|15483.2|9471
1639760400000|2021-12-17 17:00:00|15505.7|15503.7|15527.2|15525.2|15532.2|15530.2|15482.7|15480.7|2635
1639764000000|2021-12-17 18:00:00|15525.7|15523.7|15560.2|15558.2|15562.2|15560.2|15511.7|15509.7|1457
1639767600000|2021-12-17 19:00:00|15560.7|15558.7|15542.2|15540.2|15563.2|15561.2|15531.2|15529.2|1345
1639771200000|2021-12-17 20:00:00|15541.7|15539.7|15474.7|15472.7|15559.7|15557.7|15466.7|15464.7|3014
1639774800000|2021-12-17 21:00:00|15474.2|15472.2|15514.3|15509.3|15517.8|15512.8|15465.7|15460.7|1592
1639954800000|2021-12-19 23:00:00|15504.5|15499.5|15372.9|15367.9|15512|15507|15364.4|15359.4|0
1639958400000|2021-12-20 00:00:00|15373|15368|15391.2|15387.2|15398.2|15394.2|15331.4|15326.4|558
1639962000000|2021-12-20 01:00:00|15392.2|15388.2|15348.2|15344.2|15403.2|15399.2|15337.7|15333.7|257
1639965600000|2021-12-20 02:00:00|15345.7|15341.7|15302.2|15298.2|15350.7|15346.7|15294.7|15290.7|371
1639969200000|2021-12-20 03:00:00|15302.7|15298.7|15281.7|15277.7|15325.2|15321.2|15280.2|15276.2|251
1639972800000|2021-12-20 04:00:00|15282.7|15278.7|15294.2|15290.2|15325.2|15321.2|15280.7|15276.7|257
1639976400000|2021-12-20 05:00:00|15293.7|15289.7|15237.2|15233.2|15302.2|15298.2|15228.7|15224.7|442
1639980000000|2021-12-20 06:00:00|15236.7|15232.7|15213.7|15209.7|15261.2|15257.2|15187.7|15183.7|1105
1639983600000|2021-12-20 07:00:00|15212.7|15210.7|15184.2|15182.2|15224.2|15222.2|15099.2|15097.2|7489
1639987200000|2021-12-20 08:00:00|15184.7|15182.7|15125.9|15124.7|15205.3|15204.1|15107.9|15106.7|12998
1639990800000|2021-12-20 09:00:00|15125.4|15124.2|15148.4|15147.2|15149.4|15148.2|15060.4|15059.2|8824
1639994400000|2021-12-20 10:00:00|15147.9|15146.7|15241.4|15240.2|15245.9|15244.7|15144.9|15143.7|8317
1639998000000|2021-12-20 11:00:00|15241.9|15240.7|15281.9|15280.7|15286.9|15285.7|15222.9|15221.7|4017
1640001600000|2021-12-20 12:00:00|15281.4|15280.2|15226.4|15225.2|15297.9|15296.7|15224.9|15223.7|4648
1640005200000|2021-12-20 13:00:00|15227.4|15226.2|15226.9|15225.7|15254.9|15253.7|15208.9|15207.7|3653
1640008800000|2021-12-20 14:00:00|15226.4|15225.2|15256.9|15255.7|15261.4|15260.2|15203.9|15202.7|6183
1640012400000|2021-12-20 15:00:00|15256.4|15255.2|15233.4|15232.2|15284.4|15283.2|15221.4|15220.2|6552
1640016000000|2021-12-20 16:00:00|15232.9|15231.7|15266.3|15264.3|15266.8|15264.8|15216.4|15215.2|7037
1640019600000|2021-12-20 17:00:00|15265.3|15263.3|15257.8|15255.8|15280.8|15278.8|15255.3|15253.3|1581
1640023200000|2021-12-20 18:00:00|15257.3|15255.3|15300.3|15298.3|15309.8|15307.8|15253.3|15251.3|1928
1640026800000|2021-12-20 19:00:00|15299.8|15297.8|15305.3|15303.3|15314.3|15312.3|15290.3|15288.3|1826
1640030400000|2021-12-20 20:00:00|15305.8|15303.8|15330.8|15328.8|15336.3|15334.3|15292.8|15290.8|2139
1640034000000|2021-12-20 21:00:00|15340.5|15335.5|15361.5|15356.5|15381.4|15376.4|15320.5|15315.5|47
1640037600000|2021-12-20 22:00:00|15363.1|15358.1|15363.6|15358.6|15364.1|15359.1|15360.8|15355.8|0
1640041200000|2021-12-20 23:00:00|15359.6|15354.6|15396.3|15391.3|15402.1|15397.1|15357.7|15352.7|0
1640044800000|2021-12-21 00:00:00|15397.2|15392.2|15358.8|15354.8|15399.2|15394.2|15322.8|15318.8|170
1640048400000|2021-12-21 01:00:00|15359.3|15355.3|15393.8|15389.8|15397.3|15393.3|15333.3|15329.3|240
1640052000000|2021-12-21 02:00:00|15393.3|15389.3|15356.8|15352.8|15395.8|15391.8|15348.3|15344.3|187
1640055600000|2021-12-21 03:00:00|15356.3|15352.3|15379.3|15375.3|15394.8|15390.8|15355.8|15351.8|213
1640059200000|2021-12-21 04:00:00|15378.8|15374.8|15362.3|15358.3|15386.3|15382.3|15344.3|15340.3|1298
1640062800000|2021-12-21 05:00:00|15362.8|15358.8|15399.3|15395.3|15400.3|15396.3|15362.8|15358.8|325
1640066400000|2021-12-21 06:00:00|15398.8|15394.8|15460.3|15456.3|15465.3|15461.3|15398.8|15394.8|769
1640070000000|2021-12-21 07:00:00|15459.3|15457.3|15427.3|15425.3|15484.8|15482.8|15419.3|15417.3|3796
1640073600000|2021-12-21 08:00:00|15427.8|15425.8|15347.4|15346.2|15427.8|15426.2|15317.4|15316.2|10170
1640077200000|2021-12-21 09:00:00|15346.9|15345.7|15307.4|15306.2|15384.9|15383.7|15303.4|15302.2|5372
1640080800000|2021-12-21 10:00:00|15307.9|15306.7|15367.9|15366.7|15374.9|15373.7|15302.9|15301.7|3620
1640084400000|2021-12-21 11:00:00|15368.4|15367.2|15408.2|15407|15423.7|15422.5|15361.4|15360.2|3714
1640088000000|2021-12-21 12:00:00|15409.7|15408.5|15412.9|15411.7|15424.7|15423.5|15400.2|15399|2257
1640091600000|2021-12-21 13:00:00|15413.4|15412.2|15434.9|15433.7|15436.4|15435.2|15390.4|15389.2|3342
1640095200000|2021-12-21 14:00:00|15434.4|15433.2|15419.4|15418.2|15449.4|15448.2|15406.9|15405.7|4205
1640098800000|2021-12-21 15:00:00|15421.4|15420.2|15428.3|15427.1|15456.3|15455.1|15397.3|15396.1|4915
1640102400000|2021-12-21 16:00:00|15428.8|15427.6|15469.7|15467.7|15483.7|15481.7|15423.3|15422.1|6332
1640106000000|2021-12-21 17:00:00|15470.2|15468.2|15512.7|15510.7|15514.7|15512.7|15465.7|15463.7|2263
1640109600000|2021-12-21 18:00:00|15511.7|15509.7|15508.2|15506.2|15516.7|15514.7|15493.2|15491.2|1357
1640113200000|2021-12-21 19:00:00|15508.7|15506.7|15508.7|15506.7|15514.7|15512.7|15491.7|15489.7|983
1640116800000|2021-12-21 20:00:00|15507.7|15505.7|15513.2|15511.2|15515.2|15513.2|15474.7|15472.7|1507
1640120400000|2021-12-21 21:00:00|15512.7|15510.7|15524.6|15519.6|15526.9|15521.9|15496.3|15491.3|11
1640124000000|2021-12-21 22:00:00|15525.4|15520.4|15519.6|15514.6|15527.4|15522.4|15517.6|15512.6|0
1640127600000|2021-12-21 23:00:00|15519.8|15514.8|15506.7|15501.7|15525.1|15520.1|15500.6|15495.6|0
1640131200000|2021-12-22 00:00:00|15507.7|15502.7|15477.2|15473.2|15516.7|15511.7|15471.7|15467.7|106
1640134800000|2021-12-22 01:00:00|15478.2|15474.2|15488.2|15484.2|15511.7|15507.7|15478.2|15474.2|82
1640138400000|2021-12-22 02:00:00|15490.2|15486.2|15482.7|15478.7|15498.2|15494.2|15477.2|15473.2|88
1640142000000|2021-12-22 03:00:00|15482.2|15478.2|15491.7|15487.7|15497.2|15493.2|15478.2|15474.2|57
1640145600000|2021-12-22 04:00:00|15492.2|15488.2|15492.2|15488.2|15497.7|15493.7|15489.2|15485.2|38
1640149200000|2021-12-22 05:00:00|15492.7|15488.7|15499.2|15495.2|15499.7|15495.7|15483.2|15479.2|185
1640152800000|2021-12-22 06:00:00|15499.7|15495.7|15498.7|15494.7|15513.2|15509.2|15493.2|15489.2|215
1640156400000|2021-12-22 07:00:00|15497.7|15495.7|15477.2|15475.2|15507.2|15505.2|15468.7|15466.7|2463
1640160000000|2021-12-22 08:00:00|15476.8|15475.6|15460.3|15459.1|15488.8|15487.6|15423.3|15422.1|7451
1640163600000|2021-12-22 09:00:00|15460.8|15459.6|15452.3|15451.1|15479.8|15478.6|15438.3|15437.1|3307
1640167200000|2021-12-22 10:00:00|15452.8|15451.6|15481.3|15480.1|15487.3|15486.1|15447.3|15446.1|2641
1640170800000|2021-12-22 11:00:00|15481.8|15480.6|15482.3|15481.1|15489.3|15488.1|15467.3|15466.1|2211
1640174400000|2021-12-22 12:00:00|15481.8|15480.6|15458.1|15456.9|15485.3|15484.1|15452.1|15450.9|1898
1640178000000|2021-12-22 13:00:00|15457.6|15456.4|15455.6|15454.4|15464.6|15463.4|15430.1|15428.9|2280
1640181600000|2021-12-22 14:00:00|15456.1|15454.9|15501.6|15500.4|15511.1|15509.9|15449.1|15447.9|4461
1640185200000|2021-12-22 15:00:00|15502.6|15501.4|15542.3|15541.1|15546.8|15545.6|15485.6|15484.4|5176
1640188800000|2021-12-22 16:00:00|15542.8|15541.6|15602.7|15600.7|15603.7|15601.7|15530.8|15529.6|7373
1640192400000|2021-12-22 17:00:00|15603.7|15601.7|15618.7|15616.7|15621.7|15619.7|15603.7|15601.7|2249
1640196000000|2021-12-22 18:00:00|15618.2|15616.2|15605.7|15603.7|15618.2|15616.2|15595.2|15593.2|1378
1640199600000|2021-12-22 19:00:00|15605.2|15603.2|15614.7|15612.7|15616.2|15614.2|15598.7|15596.7|1039
1640203200000|2021-12-22 20:00:00|15615.2|15613.2|15630.7|15628.7|15641.7|15639.7|15609.7|15607.7|1606
1640206800000|2021-12-22 21:00:00|15635.1|15630.1|15642.9|15637.9|15649.4|15644.4|15632.1|15627.1|10
1640210400000|2021-12-22 22:00:00|15643.1|15638.1|15639.8|15634.8|15643.8|15638.8|15639.8|15634.8|0
1640214000000|2021-12-22 23:00:00|15640.5|15635.5|15646.5|15641.5|15657.1|15652.1|15640.5|15635.5|0
1640217600000|2021-12-23 00:00:00|15644.5|15639.5|15619.2|15615.2|15647.6|15642.6|15610.7|15606.7|85
1640221200000|2021-12-23 01:00:00|15618.7|15614.7|15615.2|15611.2|15620.2|15616.2|15606.2|15602.2|80
1640224800000|2021-12-23 02:00:00|15614.7|15610.7|15624.7|15620.7|15630.7|15626.7|15614.7|15610.7|129
1640228400000|2021-12-23 03:00:00|15624.2|15620.2|15618.7|15614.7|15626.7|15622.7|15611.7|15607.7|36
1640232000000|2021-12-23 04:00:00|15619.2|15615.2|15620.7|15616.7|15621.2|15617.2|15617.7|15613.7|18
1640235600000|2021-12-23 05:00:00|15621.2|15617.2|15643.2|15639.2|15643.7|15639.7|15621.2|15617.2|130
1640239200000|2021-12-23 06:00:00|15643.7|15639.7|15639.2|15635.2|15657.7|15653.7|15624.2|15620.2|1106
1640242800000|2021-12-23 07:00:00|15638.2|15636.2|15653.7|15651.7|15659.2|15657.2|15633.2|15631.2|1803
1640246400000|2021-12-23 08:00:00|15653.2|15651.2|15663.9|15662.7|15671.3|15670.1|15622.3|15621.1|8071
1640250000000|2021-12-23 09:00:00|15663.4|15662.2|15654.4|15653.2|15683.4|15682.2|15651.4|15650.2|2864
1640253600000|2021-12-23 10:00:00|15654.9|15653.7|15674.4|15673.2|15678.4|15677.2|15646.4|15645.2|2684
1640257200000|2021-12-23 11:00:00|15674.9|15673.7|15697.9|15696.7|15699.4|15698.2|15666.4|15665.2|2847
1640260800000|2021-12-23 12:00:00|15696.9|15695.7|15691.3|15690.1|15701.4|15700.2|15687.3|15686.1|2033
1640264400000|2021-12-23 13:00:00|15690.8|15689.6|15695.8|15694.6|15697.3|15696.1|15672.8|15671.6|2471
1640268000000|2021-12-23 14:00:00|15696.3|15695.1|15742.3|15741.1|15747.8|15746.6|15690.8|15689.6|4879
1640271600000|2021-12-23 15:00:00|15743.3|15742.1|15755.4|15754.2|15759.4|15758.2|15736.4|15735.2|3938
1640275200000|2021-12-23 16:00:00|15755.9|15754.7|15762.8|15760.8|15769.9|15768.7|15750.8|15748.8|5858
1640278800000|2021-12-23 17:00:00|15762.3|15760.3|15734.8|15732.8|15762.3|15760.3|15732.8|15730.8|1154
1640282400000|2021-12-23 18:00:00|15735.3|15733.3|15744.8|15742.8|15746.3|15744.3|15725.8|15723.8|796
1640286000000|2021-12-23 19:00:00|15745.3|15743.3|15759.3|15757.3|15760.3|15758.3|15744.8|15742.8|626
1640289600000|2021-12-23 20:00:00|15758.8|15756.8|15745.8|15743.8|15779.8|15777.8|15741.8|15739.8|1560
1640293200000|2021-12-23 21:00:00|15751.1|15746.1|15754.1|15749.1|15762.9|15757.9|15743.5|15738.5|16
1639350000000|2021-12-12 23:00:00|15673.3|15668.3|15688.3|15683.3|15695.4|15690.4|15669.9|15664.9|0
1639353600000|2021-12-13 00:00:00|15687.8|15682.8|15707.7|15703.7|15708.7|15704.7|15674.9|15669.9|301
1639357200000|2021-12-13 01:00:00|15707.2|15703.2|15713.7|15709.7|15718.7|15714.7|15700.7|15696.7|204
1639360800000|2021-12-13 02:00:00|15713.2|15709.2|15701.7|15697.7|15714.2|15710.2|15696.7|15692.7|172
1639364400000|2021-12-13 03:00:00|15701.2|15697.2|15703.7|15699.7|15708.7|15704.7|15698.2|15694.2|28
1639368000000|2021-12-13 04:00:00|15704.2|15700.2|15701.2|15697.2|15708.7|15704.7|15699.2|15695.2|31
1639371600000|2021-12-13 05:00:00|15701.7|15697.7|15684.7|15680.7|15701.7|15697.7|15675.7|15671.7|258
1639375200000|2021-12-13 06:00:00|15684.2|15680.2|15698.2|15694.2|15708.7|15704.7|15682.2|15678.2|294
1639378800000|2021-12-13 07:00:00|15697.2|15695.2|15663.2|15661.2|15707.2|15705.2|15650.7|15648.7|2661
1639382400000|2021-12-13 08:00:00|15662.8|15661.6|15752.8|15751.6|15760.8|15759.6|15645.8|15644.6|10875
1639386000000|2021-12-13 09:00:00|15753.8|15752.6|15782.8|15781.6|15800.3|15799.1|15748.3|15747.1|7770
1639389600000|2021-12-13 10:00:00|15784.8|15783.6|15763.3|15762.1|15793.3|15792.1|15753.8|15752.6|6097
1639393200000|2021-12-13 11:00:00|15764.3|15763.1|15788.3|15787.1|15797.8|15796.6|15759.3|15758.1|4138
1639396800000|2021-12-13 12:00:00|15788.8|15787.6|15773.3|15772.1|15788.8|15787.6|15756.3|15755.1|3202
1639400400000|2021-12-13 13:00:00|15773.8|15772.6|15746.3|15745.1|15779.3|15778.1|15744.3|15743.1|4281
1639404000000|2021-12-13 14:00:00|15747.3|15746.1|15669.8|15668.6|15747.3|15746.1|15664.8|15663.6|9443
1639407600000|2021-12-13 15:00:00|15670.3|15669.1|15636.2|15635|15691.2|15690|15588.7|15587.5|9113
1639411200000|2021-12-13 16:00:00|15635.7|15634.5|15629.1|15627.1|15642.1|15640.1|15602.7|15601.5|7597
1639414800000|2021-12-13 17:00:00|15628.6|15626.6|15636.1|15634.1|15652.6|15650.6|15615.1|15613.1|1676
1639418400000|2021-12-13 18:00:00|15635.6|15633.6|15635.1|15633.1|15643.1|15641.1|15620.6|15618.6|860
1639422000000|2021-12-13 19:00:00|15634.1|15632.1|15643.6|15641.6|15645.6|15643.6|15624.1|15622.1|608
1639425600000|2021-12-13 20:00:00|15643.1|15641.1|15607.1|15605.1|15651.1|15649.1|15603.1|15601.1|1784
1639429200000|2021-12-13 21:00:00|15607.6|15605.6|15626.7|15621.7|15635.3|15630.3|15596.7|15591.7|130
1639432800000|2021-12-13 22:00:00|15626.6|15621.6|15623.4|15618.4|15627.4|15622.4|15621.6|15616.6|0
1639436400000|2021-12-13 23:00:00|15626.4|15621.4|15630.6|15625.6|15637.4|15632.4|15617.2|15612.2|0
1639440000000|2021-12-14 00:00:00|15629.7|15624.7|15654.1|15650.1|15658.6|15654.6|15629.7|15624.7|212
1639443600000|2021-12-14 01:00:00|15654.6|15650.6|15640.6|15636.6|15666.6|15662.6|15636.1|15632.1|185
1639447200000|2021-12-14 02:00:00|15640.1|15636.1|15633.6|15629.6|15646.1|15642.1|15626.1|15622.1|79
1639450800000|2021-12-14 03:00:00|15635.1|15631.1|15638.6|15634.6|15646.1|15642.1|15606.1|15602.1|121
1639454400000|2021-12-14 04:00:00|15639.1|15635.1|15636.1|15632.1|15642.6|15638.6|15632.1|15628.1|60
1639458000000|2021-12-14 05:00:00|15635.6|15631.6|15627.1|15623.1|15638.6|15634.6|15620.6|15616.6|181
1639461600000|2021-12-14 06:00:00|15627.6|15623.6|15641.1|15637.1|15651.1|15647.1|15613.1|15609.1|322
1639465200000|2021-12-14 07:00:00|15640.1|15638.1|15657.6|15655.6|15670.1|15668.1|15630.6|15628.6|4161
1639468800000|2021-12-14 08:00:00|15657.1|15655.1|15656.9|15655.7|15700.2|15699|15654.7|15653.5|9895
1639472400000|2021-12-14 09:00:00|15657.4|15656.2|15609.4|15608.2|15691.9|15690.7|15602.9|15601.7|9017
1639476000000|2021-12-14 10:00:00|15608.9|15607.7|15611.9|15610.7|15622.4|15621.2|15587.9|15586.7|10338
1639479600000|2021-12-14 11:00:00|15608.9|15607.7|15615.9|15614.7|15634.4|15633.2|15602.4|15601.2|4406
1639483200000|2021-12-14 12:00:00|15615.4|15614.2|15616.2|15615|15639.4|15638.2|15609.2|15608|4653
1639486800000|2021-12-14 13:00:00|15616.7|15615.5|15534.2|15533|15622.7|15621.5|15518.7|15517.5|8408
1639490400000|2021-12-14 14:00:00|15533.2|15532|15536.2|15535|15567.7|15566.5|15498.2|15497|14872
1639494000000|2021-12-14 15:00:00|15536.7|15535.5|15459.7|15458.5|15552.2|15551|15451.2|15450|8904
1639497600000|2021-12-14 16:00:00|15459.2|15458|15456.1|15454.1|15488.1|15486.1|15446.7|15445.5|13300
1639501200000|2021-12-14 17:00:00|15455.6|15453.6|15437.6|15435.6|15457.6|15455.6|15427.6|15425.6|2995
1639504800000|2021-12-14 18:00:00|15437.1|15435.1|15451.1|15449.1|15463.1|15461.1|15432.1|15430.1|1341
1639508400000|2021-12-14 19:00:00|15450.6|15448.6|15496.6|15494.6|15501.1|15499.1|15449.1|15447.1|1708
1639512000000|2021-12-14 20:00:00|15495.6|15493.6|15525.6|15523.6|15538.1|15536.1|15494.1|15492.1|2579
1639515600000|2021-12-14 21:00:00|15530|15525|15527.4|15522.4|15530.9|15525.9|15510.9|15505.9|1058
1639519200000|2021-12-14 22:00:00|15527.8|15522.8|15522.9|15517.9|15528.6|15523.6|15520.4|15515.4|0
1639522800000|2021-12-14 23:00:00|15523.6|15518.6|15519|15514|15534.8|15529.8|15507|15502|0
1639526400000|2021-12-15 00:00:00|15520.9|15515.9|15533.1|15529.1|15548.6|15544.6|15517.1|15512.1|291
1639530000000|2021-12-15 01:00:00|15536.1|15532.1|15519.6|15515.6|15537.1|15533.1|15490.1|15486.1|173
1639533600000|2021-12-15 02:00:00|15519.1|15515.1|15517.6|15513.6|15525.1|15521.1|15501.1|15497.1|106
1639537200000|2021-12-15 03:00:00|15518.1|15514.1|15526.6|15522.6|15527.6|15523.6|15515.6|15511.6|64
1639540800000|2021-12-15 04:00:00|15527.1|15523.1|15519.6|15515.6|15528.1|15524.1|15518.1|15514.1|58
1639544400000|2021-12-15 05:00:00|15519.1|15515.1|15524.1|15520.1|15526.6|15522.6|15505.6|15501.6|228
1639548000000|2021-12-15 06:00:00|15525.6|15521.6|15492.1|15488.1|15537.1|15533.1|15485.1|15481.1|358
1639551600000|2021-12-15 07:00:00|15491.1|15489.1|15492.1|15490.1|15513.6|15511.6|15450.1|15448.1|2487
1639555200000|2021-12-15 08:00:00|15494.6|15492.6|15513.6|15512.4|15531.2|15530|15489.7|15488.5|7818
1639558800000|2021-12-15 09:00:00|15514.1|15512.9|15500.6|15499.4|15529.1|15527.9|15481.6|15480.4|5758
1639562400000|2021-12-15 10:00:00|15501.1|15499.9|15505.1|15503.9|15515.1|15513.9|15492.1|15490.9|3849
1639566000000|2021-12-15 11:00:00|15505.6|15504.4|15497.1|15495.9|15511.6|15510.4|15491.1|15489.9|2905
1639569600000|2021-12-15 12:00:00|15496.6|15495.4|15502.1|15500.9|15516.6|15515.4|15488.1|15486.9|3031
1639573200000|2021-12-15 13:00:00|15502.6|15501.4|15509.6|15508.4|15522.1|15520.9|15501.6|15500.4|3428
1639576800000|2021-12-15 14:00:00|15509.1|15507.9|15472.6|15471.4|15518.6|15517.4|15459.1|15457.9|5993
1639580400000|2021-12-15 15:00:00|15472.1|15470.9|15489.2|15488|15496.2|15495|15451.2|15450|6448
1639584000000|2021-12-15 16:00:00|15489.7|15488.5|15493.6|15491.6|15503.2|15502|15471.6|15469.6|5873
1639587600000|2021-12-15 17:00:00|15493.1|15491.1|15503.6|15501.6|15509.1|15507.1|15485.6|15483.6|1814
1639591200000|2021-12-15 18:00:00|15503.1|15501.1|15507.1|15505.1|15509.6|15507.6|15492.6|15490.6|1548
1639594800000|2021-12-15 19:00:00|15506.6|15504.6|15543.1|15541.1|15573.1|15571.1|15473.1|15471.1|7240
1639598400000|2021-12-15 20:00:00|15543.6|15541.6|15640.1|15638.1|15640.6|15638.6|15542.6|15540.6|4592
1639602000000|2021-12-15 21:00:00|15650.7|15645.7|15641.5|15636.5|15664.3|15659.3|15632.3|15627.3|845
1639605600000|2021-12-15 22:00:00|15641.2|15636.2|15641.7|15636.7|15645.6|15640.6|15640.9|15635.9|0
1639609200000|2021-12-15 23:00:00|15640.8|15635.8|15658.9|15653.9|15673|15668|15637.7|15632.7|0
1639612800000|2021-12-16 00:00:00|15658|15653|15646.1|15642.1|15662.6|15658.6|15635.8|15630.8|122
1639616400000|2021-12-16 01:00:00|15645.6|15641.6|15600.1|15596.1|15650.6|15646.6|15593.1|15589.1|460
1639620000000|2021-12-16 02:00:00|15600.6|15596.6|15637.1|15633.1|15642.1|15638.1|15600.1|15596.1|221
1639623600000|2021-12-16 03:00:00|15636.6|15632.6|15653.6|15649.6|15656.1|15652.1|15633.1|15629.1|98
1639627200000|2021-12-16 04:00:00|15654.1|15650.1|15667.6|15663.6|15668.1|15664.1|15648.6|15644.6|86
1639630800000|2021-12-16 05:00:00|15668.1|15664.1|15695.1|15691.1|15700.6|15696.6|15661.6|15657.6|219
1639634400000|2021-12-16 06:00:00|15694.6|15690.6|15715.1|15711.1|15722.1|15718.1|15689.1|15685.1|425
1639638000000|2021-12-16 07:00:00|15714.1|15712.1|15748.1|15746.1|15760.6|15758.6|15689.6|15687.6|5120
1639641600000|2021-12-16 08:00:00|15747.6|15745.6|15738.6|15737.4|15775.7|15774.5|15700.2|15699|9032
1639645200000|2021-12-16 09:00:00|15739.1|15737.9|15719.1|15717.9|15744.1|15742.9|15703.1|15701.9|5018
1639648800000|2021-12-16 10:00:00|15719.6|15718.4|15743.1|15741.9|15744.1|15742.9|15695.1|15693.9|5535
1639652400000|2021-12-16 11:00:00|15743.6|15742.4|15766.6|15765.4|15783.6|15782.4|15728.1|15726.9|3133
1639656000000|2021-12-16 12:00:00|15767.1|15765.9|15729.7|15728.5|15767.1|15765.9|15724.2|15723|3067
1639659600000|2021-12-16 13:00:00|15730.7|15729.5|15691.7|15690.5|15731.7|15730.5|15680.2|15679|2517
1639663200000|2021-12-16 14:00:00|15691.2|15690|15644.7|15643.5|15691.7|15690.5|15640.2|15639|4961
1639666800000|2021-12-16 15:00:00|15645.2|15644|15672.4|15671.2|15689.9|15688.7|15620.2|15619|4420
1639670400000|2021-12-16 16:00:00|15671.9|15670.7|15634.3|15632.3|15674.9|15673.7|15624.3|15622.3|7011
1639674000000|2021-12-16 17:00:00|15633.8|15631.8|15593.3|15591.3|15642.3|15640.3|15591.3|15589.3|2270
1639677600000|2021-12-16 18:00:00|15592.8|15590.8|15609.8|15607.8|15628.8|15626.8|15592.8|15590.8|945
1639681200000|2021-12-16 19:00:00|15609.3|15607.3|15551.8|15549.8|15621.3|15619.3|15531.3|15529.3|1982
1639684800000|2021-12-16 20:00:00|15551.3|15549.3|15569.3|15567.3|15595.3|15593.3|15537.8|15535.8|2276
1639688400000|2021-12-16 21:00:00|15585.9|15580.9|15599|15594|15608.3|15603.3|15567.8|15562.8|10
1639692000000|2021-12-16 22:00:00|15599.2|15594.2|15592.4|15587.4|15599.2|15594.2|15587.9|15582.9|0
1639695600000|2021-12-16 23:00:00|15595.1|15590.1|15574.5|15569.5|15598|15593|15551.5|15546.5|0
1639699200000|2021-12-17 00:00:00|15576.4|15571.4|15598.3|15594.3|15616.3|15612.3|15575.3|15570.3|201
1639702800000|2021-12-17 01:00:00|15598.8|15594.8|15610.8|15606.8|15620.3|15616.3|15594.8|15590.8|238
1639706400000|2021-12-17 02:00:00|15611.3|15607.3|15613.3|15609.3|15622.3|15618.3|15607.3|15603.3|126
1639710000000|2021-12-17 03:00:00|15612.8|15608.8|15538.8|15534.8|15613.3|15609.3|15534.8|15530.8|197
1639713600000|2021-12-17 04:00:00|15539.3|15535.3|15573.8|15569.8|15574.3|15570.3|15535.8|15531.8|211
1639717200000|2021-12-17 05:00:00|15572.8|15568.8|15548.3|15544.3|15578.3|15574.3|15540.3|15536.3|212
1639720800000|2021-12-17 06:00:00|15548.8|15544.8|15556.8|15552.8|15575.8|15571.8|15544.3|15540.3|333
1639724400000|2021-12-17 07:00:00|15555.8|15553.8|15595.8|15593.8|15603.3|15601.3|15550.3|15548.3|2637
1639728000000|2021-12-17 08:00:00|15594.3|15592.3|15567.9|15566.7|15615.4|15614.2|15552.4|15551.2|9624
1639731600000|2021-12-17 09:00:00|15568.4|15567.2|15543.4|15542.2|15570.9|15569.7|15482.9|15481.7|8964
1639735200000|2021-12-17 10:00:00|15543.9|15542.7|15522.4|15521.2|15553.9|15552.7|15493.9|15492.7|7621
1639738800000|2021-12-17 11:00:00|15521.4|15520.2|15523.9|15522.7|15538.9|15537.7|15501.4|15500.2|4522
1639742400000|2021-12-17 12:00:00|15521.9|15520.7|15465|15463.8|15535.9|15534.7|15463|15461.8|6216
1639746000000|2021-12-17 13:00:00|15464.5|15463.3|15503.5|15502.3|15507.5|15506.3|15445.5|15444.3|5871
1639749600000|2021-12-17 14:00:00|15504|15502.8|15470.5|15469.3|15507.5|15506.3|15442.5|15441.3|7290
1639753200000|2021-12-17 15:00:00|15471|15469.8|15542.3|15541.1|15555.3|15554.1|15419.8|15418.6|10598
1639756800000|2021-12-17 16:00:00|15542.8|15541.6|15506.2|15504.2|15568.8|15567.6|15485.2|15483.2|9471
1639760400000|2021-12-17 17:00:00|15505.7|15503.7|15527.2|15525.2|15532.2|15530.2|15482.7|15480.7|2635
1639764000000|2021-12-17 18:00:00|15525.7|15523.7|15560.2|15558.2|15562.2|15560.2|15511.7|15509.7|1457
1639767600000|2021-12-17 19:00:00|15560.7|15558.7|15542.2|15540.2|15563.2|15561.2|15531.2|15529.2|1345
1639771200000|2021-12-17 20:00:00|15541.7|15539.7|15474.7|15472.7|15559.7|15557.7|15466.7|15464.7|3014
1639774800000|2021-12-17 21:00:00|15474.2|15472.2|15514.3|15509.3|15517.8|15512.8|15465.7|15460.7|1592
1639954800000|2021-12-19 23:00:00|15504.5|15499.5|15372.9|15367.9|15512|15507|15364.4|15359.4|0
1639958400000|2021-12-20 00:00:00|15373|15368|15391.2|15387.2|15398.2|15394.2|15331.4|15326.4|558
1639962000000|2021-12-20 01:00:00|15392.2|15388.2|15348.2|15344.2|15403.2|15399.2|15337.7|15333.7|257
1639965600000|2021-12-20 02:00:00|15345.7|15341.7|15302.2|15298.2|15350.7|15346.7|15294.7|15290.7|371
1639969200000|2021-12-20 03:00:00|15302.7|15298.7|15281.7|15277.7|15325.2|15321.2|15280.2|15276.2|251
1639972800000|2021-12-20 04:00:00|15282.7|15278.7|15294.2|15290.2|15325.2|15321.2|15280.7|15276.7|257
1639976400000|2021-12-20 05:00:00|15293.7|15289.7|15237.2|15233.2|15302.2|15298.2|15228.7|15224.7|442
1639980000000|2021-12-20 06:00:00|15236.7|15232.7|15213.7|15209.7|15261.2|15257.2|15187.7|15183.7|1105
1639983600000|2021-12-20 07:00:00|15212.7|15210.7|15184.2|15182.2|15224.2|15222.2|15099.2|15097.2|7489
1639987200000|2021-12-20 08:00:00|15184.7|15182.7|15125.9|15124.7|15205.3|15204.1|15107.9|15106.7|12998
1639990800000|2021-12-20 09:00:00|15125.4|15124.2|15148.4|15147.2|15149.4|15148.2|15060.4|15059.2|8824
1639994400000|2021-12-20 10:00:00|15147.9|15146.7|15241.4|15240.2|15245.9|15244.7|15144.9|15143.7|8317
1639998000000|2021-12-20 11:00:00|15241.9|15240.7|15281.9|15280.7|15286.9|15285.7|15222.9|15221.7|4017
1640001600000|2021-12-20 12:00:00|15281.4|15280.2|15226.4|15225.2|15297.9|15296.7|15224.9|15223.7|4648
1640005200000|2021-12-20 13:00:00|15227.4|15226.2|15226.9|15225.7|15254.9|15253.7|15208.9|15207.7|3653
1640008800000|2021-12-20 14:00:00|15226.4|15225.2|15256.9|15255.7|15261.4|15260.2|15203.9|15202.7|6183
1640012400000|2021-12-20 15:00:00|15256.4|15255.2|15233.4|15232.2|15284.4|15283.2|15221.4|15220.2|6552
1640016000000|2021-12-20 16:00:00|15232.9|15231.7|15266.3|15264.3|15266.8|15264.8|15216.4|15215.2|7037
1640019600000|2021-12-20 17:00:00|15265.3|15263.3|15257.8|15255.8|15280.8|15278.8|15255.3|15253.3|1581
1640023200000|2021-12-20 18:00:00|15257.3|15255.3|15300.3|15298.3|15309.8|15307.8|15253.3|15251.3|1928
1640026800000|2021-12-20 19:00:00|15299.8|15297.8|15305.3|15303.3|15314.3|15312.3|15290.3|15288.3|1826
1640030400000|2021-12-20 20:00:00|15305.8|15303.8|15330.8|15328.8|15336.3|15334.3|15292.8|15290.8|2139
1640034000000|2021-12-20 21:00:00|15340.5|15335.5|15361.5|15356.5|15381.4|15376.4|15320.5|15315.5|47
1640037600000|2021-12-20 22:00:00|15363.1|15358.1|15363.6|15358.6|15364.1|15359.1|15360.8|15355.8|0
1640041200000|2021-12-20 23:00:00|15359.6|15354.6|15396.3|15391.3|15402.1|15397.1|15357.7|15352.7|0
1640044800000|2021-12-21 00:00:00|15397.2|15392.2|15358.8|15354.8|15399.2|15394.2|15322.8|15318.8|170
1640048400000|2021-12-21 01:00:00|15359.3|15355.3|15393.8|15389.8|15397.3|15393.3|15333.3|15329.3|240
1640052000000|2021-12-21 02:00:00|15393.3|15389.3|15356.8|15352.8|15395.8|15391.8|15348.3|15344.3|187
1640055600000|2021-12-21 03:00:00|15356.3|15352.3|15379.3|15375.3|15394.8|15390.8|15355.8|15351.8|213
1640059200000|2021-12-21 04:00:00|15378.8|15374.8|15362.3|15358.3|15386.3|15382.3|15344.3|15340.3|1298
1640062800000|2021-12-21 05:00:00|15362.8|15358.8|15399.3|15395.3|15400.3|15396.3|15362.8|15358.8|325
1640066400000|2021-12-21 06:00:00|15398.8|15394.8|15460.3|15456.3|15465.3|15461.3|15398.8|15394.8|769
1640070000000|2021-12-21 07:00:00|15459.3|15457.3|15427.3|15425.3|15484.8|15482.8|15419.3|15417.3|3796
1640073600000|2021-12-21 08:00:00|15427.8|15425.8|15347.4|15346.2|15427.8|15426.2|15317.4|15316.2|10170
1640077200000|2021-12-21 09:00:00|15346.9|15345.7|15307.4|15306.2|15384.9|15383.7|15303.4|15302.2|5372
1640080800000|2021-12-21 10:00:00|15307.9|15306.7|15367.9|15366.7|15374.9|15373.7|15302.9|15301.7|3620
1640084400000|2021-12-21 11:00:00|15368.4|15367.2|15408.2|15407|15423.7|15422.5|15361.4|15360.2|3714
1640088000000|2021-12-21 12:00:00|15409.7|15408.5|15412.9|15411.7|15424.7|15423.5|15400.2|15399|2257
1640091600000|2021-12-21 13:00:00|15413.4|15412.2|15434.9|15433.7|15436.4|15435.2|15390.4|15389.2|3342
1640095200000|2021-12-21 14:00:00|15434.4|15433.2|15419.4|15418.2|15449.4|15448.2|15406.9|15405.7|4205
1640098800000|2021-12-21 15:00:00|15421.4|15420.2|15428.3|15427.1|15456.3|15455.1|15397.3|15396.1|4915
1640102400000|2021-12-21 16:00:00|15428.8|15427.6|15469.7|15467.7|15483.7|15481.7|15423.3|15422.1|6332
1640106000000|2021-12-21 17:00:00|15470.2|15468.2|15512.7|15510.7|15514.7|15512.7|15465.7|15463.7|2263
1640109600000|2021-12-21 18:00:00|15511.7|15509.7|15508.2|15506.2|15516.7|15514.7|15493.2|15491.2|1357
1640113200000|2021-12-21 19:00:00|15508.7|15506.7|15508.7|15506.7|15514.7|15512.7|15491.7|15489.7|983
1640116800000|2021-12-21 20:00:00|15507.7|15505.7|15513.2|15511.2|15515.2|15513.2|15474.7|15472.7|1507
1640120400000|2021-12-21 21:00:00|15512.7|15510.7|15524.6|15519.6|15526.9|15521.9|15496.3|15491.3|11
1640124000000|2021-12-21 22:00:00|15525.4|15520.4|15519.6|15514.6|15527.4|15522.4|15517.6|15512.6|0
1640127600000|2021-12-21 23:00:00|15519.8|15514.8|15506.7|15501.7|15525.1|15520.1|15500.6|15495.6|0
1640131200000|2021-12-22 00:00:00|15507.7|15502.7|15477.2|15473.2|15516.7|15511.7|15471.7|15467.7|106
1640134800000|2021-12-22 01:00:00|15478.2|15474.2|15488.2|15484.2|15511.7|15507.7|15478.2|15474.2|82
1640138400000|2021-12-22 02:00:00|15490.2|15486.2|15482.7|15478.7|15498.2|15494.2|15477.2|15473.2|88
1640142000000|2021-12-22 03:00:00|15482.2|15478.2|15491.7|15487.7|15497.2|15493.2|15478.2|15474.2|57
1640145600000|2021-12-22 04:00:00|15492.2|15488.2|15492.2|15488.2|15497.7|15493.7|15489.2|15485.2|38
1640149200000|2021-12-22 05:00:00|15492.7|15488.7|15499.2|15495.2|15499.7|15495.7|15483.2|15479.2|185
1640152800000|2021-12-22 06:00:00|15499.7|15495.7|15498.7|15494.7|15513.2|15509.2|15493.2|15489.2|215
1640156400000|2021-12-22 07:00:00|15497.7|15495.7|15477.2|15475.2|15507.2|15505.2|15468.7|15466.7|2463
1640160000000|2021-12-22 08:00:00|15476.8|15475.6|15460.3|15459.1|15488.8|15487.6|15423.3|15422.1|7451
1640163600000|2021-12-22 09:00:00|15460.8|15459.6|15452.3|15451.1|15479.8|15478.6|15438.3|15437.1|3307
1640167200000|2021-12-22 10:00:00|15452.8|15451.6|15481.3|15480.1|15487.3|15486.1|15447.3|15446.1|2641
1640170800000|2021-12-22 11:00:00|15481.8|15480.6|15482.3|15481.1|15489.3|15488.1|15467.3|15466.1|2211
1640174400000|2021-12-22 12:00:00|15481.8|15480.6|15458.1|15456.9|15485.3|15484.1|15452.1|15450.9|1898
1640178000000|2021-12-22 13:00:00|15457.6|15456.4|15455.6|15454.4|15464.6|15463.4|15430.1|15428.9|2280
1640181600000|2021-12-22 14:00:00|15456.1|15454.9|15501.6|15500.4|15511.1|15509.9|15449.1|15447.9|4461
1640185200000|2021-12-22 15:00:00|15502.6|15501.4|15542.3|15541.1|15546.8|15545.6|15485.6|15484.4|5176
1640188800000|2021-12-22 16:00:00|15542.8|15541.6|15602.7|15600.7|15603.7|15601.7|15530.8|15529.6|7373
1640192400000|2021-12-22 17:00:00|15603.7|15601.7|15618.7|15616.7|15621.7|15619.7|15603.7|15601.7|2249
1640196000000|2021-12-22 18:00:00|15618.2|15616.2|15605.7|15603.7|15618.2|15616.2|15595.2|15593.2|1378
1640199600000|2021-12-22 19:00:00|15605.2|15603.2|15614.7|15612.7|15616.2|15614.2|15598.7|15596.7|1039
1640203200000|2021-12-22 20:00:00|15615.2|15613.2|15630.7|15628.7|15641.7|15639.7|15609.7|15607.7|1606
1640206800000|2021-12-22 21:00:00|15635.1|15630.1|15642.9|15637.9|15649.4|15644.4|15632.1|15627.1|10
1640210400000|2021-12-22 22:00:00|15643.1|15638.1|15639.8|15634.8|15643.8|15638.8|15639.8|15634.8|0
1640214000000|2021-12-22 23:00:00|15640.5|15635.5|15646.5|15641.5|15657.1|15652.1|15640.5|15635.5|0
1640217600000|2021-12-23 00:00:00|15644.5|15639.5|15619.2|15615.2|15647.6|15642.6|15610.7|15606.7|85
1640221200000|2021-12-23 01:00:00|15618.7|15614.7|15615.2|15611.2|15620.2|15616.2|15606.2|15602.2|80
1640224800000|2021-12-23 02:00:00|15614.7|15610.7|15624.7|15620.7|15630.7|15626.7|15614.7|15610.7|129
1640228400000|2021-12-23 03:00:00|15624.2|15620.2|15618.7|15614.7|15626.7|15622.7|15611.7|15607.7|36
1640232000000|2021-12-23 04:00:00|15619.2|15615.2|15620.7|15616.7|15621.2|15617.2|15617.7|15613.7|18
1640235600000|2021-12-23 05:00:00|15621.2|15617.2|15643.2|15639.2|15643.7|15639.7|15621.2|15617.2|130
1640239200000|2021-12-23 06:00:00|15643.7|15639.7|15639.2|15635.2|15657.7|15653.7|15624.2|15620.2|1106
1640242800000|2021-12-23 07:00:00|15638.2|15636.2|15653.7|15651.7|15659.2|15657.2|15633.2|15631.2|1803
1640246400000|2021-12-23 08:00:00|15653.2|15651.2|15663.9|15662.7|15671.3|15670.1|15622.3|15621.1|8071
1640250000000|2021-12-23 09:00:00|15663.4|15662.2|15654.4|15653.2|15683.4|15682.2|15651.4|15650.2|2864
1640253600000|2021-12-23 10:00:00|15654.9|15653.7|15674.4|15673.2|15678.4|15677.2|15646.4|15645.2|2684
1640257200000|2021-12-23 11:00:00|15674.9|15673.7|15697.9|15696.7|15699.4|15698.2|15666.4|15665.2|2847
1640260800000|2021-12-23 12:00:00|15696.9|15695.7|15691.3|15690.1|15701.4|15700.2|15687.3|15686.1|2033
1640264400000|2021-12-23 13:00:00|15690.8|15689.6|15695.8|15694.6|15697.3|15696.1|15672.8|15671.6|2471
1640268000000|2021-12-23 14:00:00|15696.3|15695.1|15742.3|15741.1|15747.8|15746.6|15690.8|15689.6|4879
1640271600000|2021-12-23 15:00:00|15743.3|15742.1|15755.4|15754.2|15759.4|15758.2|15736.4|15735.2|3938
1640275200000|2021-12-23 16:00:00|15755.9|15754.7|15762.8|15760.8|15769.9|15768.7|15750.8|15748.8|5858
1640278800000|2021-12-23 17:00:00|15762.3|15760.3|15734.8|15732.8|15762.3|15760.3|15732.8|15730.8|1154
1640282400000|2021-12-23 18:00:00|15735.3|15733.3|15744.8|15742.8|15746.3|15744.3|15725.8|15723.8|796
1640286000000|2021-12-23 19:00:00|15745.3|15743.3|15759.3|15757.3|15760.3|15758.3|15744.8|15742.8|626
1640289600000|2021-12-23 20:00:00|15758.8|15756.8|15745.8|15743.8|15779.8|15777.8|15741.8|15739.8|1560
1640293200000|2021-12-23 21:00:00|15751.1|15746.1|15754.1|15749.1|15762.9|15757.9|15743.5|15738.5|16
1640559600000|2021-12-26 23:00:00|15756.6|15751.6|15763.5|15758.5|15772.8|15767.8|15746.4|15741.4|0
1640563200000|2021-12-27 00:00:00|15764|15759|15740.3|15736.3|15784.3|15779.3|15735.3|15731.3|165
1640566800000|2021-12-27 01:00:00|15740.8|15736.8|15736.3|15732.3|15743.8|15739.8|15725.8|15721.8|106
1640570400000|2021-12-27 02:00:00|15735.8|15731.8|15741.3|15737.3|15749.8|15745.8|15735.3|15731.3|100
1640574000000|2021-12-27 03:00:00|15741.8|15737.8|15739.3|15735.3|15742.3|15738.3|15735.8|15731.8|20
1640577600000|2021-12-27 04:00:00|15739.8|15735.8|15734.8|15730.8|15741.3|15737.3|15733.8|15729.8|37
1640581200000|2021-12-27 05:00:00|15734.3|15730.3|15729.8|15725.8|15737.3|15733.3|15727.8|15723.8|62
1640584800000|2021-12-27 06:00:00|15729.3|15725.3|15722.8|15718.8|15729.3|15725.3|15710.8|15706.8|300
1640588400000|2021-12-27 07:00:00|15721.8|15719.8|15699.3|15697.3|15737.3|15735.3|15668.3|15666.3|2761
1640592000000|2021-12-27 08:00:00|15698.8|15696.8|15790|15788.8|15791|15789.8|15692.9|15691.7|8389
1640595600000|2021-12-27 09:00:00|15789|15787.8|15788.5|15787.3|15800|15798.8|15752|15750.8|3230
1640599200000|2021-12-27 10:00:00|15788|15786.8|15783|15781.8|15803|15801.8|15777|15775.8|3097
1640602800000|2021-12-27 11:00:00|15782.5|15781.3|15778|15776.8|15790|15788.8|15770|15768.8|1682
1640606400000|2021-12-27 12:00:00|15777|15775.8|15799.7|15798.5|15807.2|15806|15775.5|15774.3|2079
1640610000000|2021-12-27 13:00:00|15800.7|15799.5|15819.7|15818.5|15829.7|15828.5|15788.7|15787.5|2441
1640613600000|2021-12-27 14:00:00|15819.2|15818|15808.2|15807|15826.7|15825.5|15798.7|15797.5|2650
1640617200000|2021-12-27 15:00:00|15809.7|15808.5|15843.9|15842.7|15845.9|15844.7|15806.2|15805|3251
1640620800000|2021-12-27 16:00:00|15844.4|15843.2|15847.8|15845.8|15855.9|15854.7|15836.4|15835.2|4245
1640624400000|2021-12-27 17:00:00|15848.3|15846.3|15856.8|15854.8|15862.3|15860.3|15846.8|15844.8|838
1640628000000|2021-12-27 18:00:00|15855.8|15853.8|15866.8|15864.8|15868.8|15866.8|15851.3|15849.3|571
1640631600000|2021-12-27 19:00:00|15866.3|15864.3|15866.8|15864.8|15879.8|15877.8|15860.3|15858.3|677
1640635200000|2021-12-27 20:00:00|15865.8|15863.8|15897.3|15895.3|15897.8|15895.8|15856.8|15854.8|1231
1640638800000|2021-12-27 21:00:00|15896.8|15894.8|15893.4|15888.4|15905.5|15900.5|15887.8|15882.8|0
1640642400000|2021-12-27 22:00:00|15892.3|15887.3|15889.7|15884.7|15893.8|15888.8|15888|15883|0
1640646000000|2021-12-27 23:00:00|15886.8|15881.8|15870.7|15865.7|15894.4|15889.4|15869.7|15864.7|0
1640649600000|2021-12-28 00:00:00|15870.6|15865.6|15891.8|15887.8|15895.3|15891.3|15859.3|15854.3|139
1640653200000|2021-12-28 01:00:00|15891.3|15887.3|15868.3|15864.3|15891.3|15887.3|15858.8|15854.8|105
1640656800000|2021-12-28 02:00:00|15868.8|15864.8|15857.8|15853.8|15870.3|15866.3|15854.8|15850.8|89
1640660400000|2021-12-28 03:00:00|15859.8|15855.8|15862.8|15858.8|15865.8|15861.8|15853.8|15849.8|75
1640664000000|2021-12-28 04:00:00|15863.3|15859.3|15864.8|15860.8|15870.8|15866.8|15862.3|15858.3|49
1640667600000|2021-12-28 05:00:00|15864.3|15860.3|15885.8|15881.8|15885.8|15881.8|15862.3|15858.3|73
1640671200000|2021-12-28 06:00:00|15886.3|15882.3|15881.8|15877.8|15886.8|15882.8|15871.3|15867.3|115
1640674800000|2021-12-28 07:00:00|15880.8|15878.8|15841.3|15839.3|15885.8|15883.8|15833.3|15831.3|2079
1640678400000|2021-12-28 08:00:00|15840.9|15839.7|15950.3|15949.1|15950.8|15949.6|15831.4|15830.2|6998
1640682000000|2021-12-28 09:00:00|15949.3|15948.1|15948.8|15947.6|15960.3|15959.1|15937.8|15936.6|3847
1640559600000|2021-12-26 23:00:00|15756.6|15751.6|15763.5|15758.5|15772.8|15767.8|15746.4|15741.4|0
1640563200000|2021-12-27 00:00:00|15764|15759|15740.3|15736.3|15784.3|15779.3|15735.3|15731.3|165
1640566800000|2021-12-27 01:00:00|15740.8|15736.8|15736.3|15732.3|15743.8|15739.8|15725.8|15721.8|106
1640570400000|2021-12-27 02:00:00|15735.8|15731.8|15741.3|15737.3|15749.8|15745.8|15735.3|15731.3|100
1640574000000|2021-12-27 03:00:00|15741.8|15737.8|15739.3|15735.3|15742.3|15738.3|15735.8|15731.8|20
1640577600000|2021-12-27 04:00:00|15739.8|15735.8|15734.8|15730.8|15741.3|15737.3|15733.8|15729.8|37
1640581200000|2021-12-27 05:00:00|15734.3|15730.3|15729.8|15725.8|15737.3|15733.3|15727.8|15723.8|62
1640584800000|2021-12-27 06:00:00|15729.3|15725.3|15722.8|15718.8|15729.3|15725.3|15710.8|15706.8|300
1640588400000|2021-12-27 07:00:00|15721.8|15719.8|15699.3|15697.3|15737.3|15735.3|15668.3|15666.3|2761
1640592000000|2021-12-27 08:00:00|15698.8|15696.8|15790|15788.8|15791|15789.8|15692.9|15691.7|8389
1640595600000|2021-12-27 09:00:00|15789|15787.8|15788.5|15787.3|15800|15798.8|15752|15750.8|3230
1640599200000|2021-12-27 10:00:00|15788|15786.8|15783|15781.8|15803|15801.8|15777|15775.8|3097
1640602800000|2021-12-27 11:00:00|15782.5|15781.3|15778|15776.8|15790|15788.8|15770|15768.8|1682
1640606400000|2021-12-27 12:00:00|15777|15775.8|15799.7|15798.5|15807.2|15806|15775.5|15774.3|2079
1640610000000|2021-12-27 13:00:00|15800.7|15799.5|15819.7|15818.5|15829.7|15828.5|15788.7|15787.5|2441
1640613600000|2021-12-27 14:00:00|15819.2|15818|15808.2|15807|15826.7|15825.5|15798.7|15797.5|2650
1640617200000|2021-12-27 15:00:00|15809.7|15808.5|15843.9|15842.7|15845.9|15844.7|15806.2|15805|3251
1640620800000|2021-12-27 16:00:00|15844.4|15843.2|15847.8|15845.8|15855.9|15854.7|15836.4|15835.2|4245
1640624400000|2021-12-27 17:00:00|15848.3|15846.3|15856.8|15854.8|15862.3|15860.3|15846.8|15844.8|838
1640628000000|2021-12-27 18:00:00|15855.8|15853.8|15866.8|15864.8|15868.8|15866.8|15851.3|15849.3|571
1640631600000|2021-12-27 19:00:00|15866.3|15864.3|15866.8|15864.8|15879.8|15877.8|15860.3|15858.3|677
1640635200000|2021-12-27 20:00:00|15865.8|15863.8|15897.3|15895.3|15897.8|15895.8|15856.8|15854.8|1231
1640638800000|2021-12-27 21:00:00|15896.8|15894.8|15893.4|15888.4|15905.5|15900.5|15887.8|15882.8|0
1640642400000|2021-12-27 22:00:00|15892.3|15887.3|15889.7|15884.7|15893.8|15888.8|15888|15883|0
1640646000000|2021-12-27 23:00:00|15886.8|15881.8|15870.7|15865.7|15894.4|15889.4|15869.7|15864.7|0
1640649600000|2021-12-28 00:00:00|15870.6|15865.6|15891.8|15887.8|15895.3|15891.3|15859.3|15854.3|139
1640653200000|2021-12-28 01:00:00|15891.3|15887.3|15868.3|15864.3|15891.3|15887.3|15858.8|15854.8|105
1640656800000|2021-12-28 02:00:00|15868.8|15864.8|15857.8|15853.8|15870.3|15866.3|15854.8|15850.8|89
1640660400000|2021-12-28 03:00:00|15859.8|15855.8|15862.8|15858.8|15865.8|15861.8|15853.8|15849.8|75
1640664000000|2021-12-28 04:00:00|15863.3|15859.3|15864.8|15860.8|15870.8|15866.8|15862.3|15858.3|49
1640667600000|2021-12-28 05:00:00|15864.3|15860.3|15885.8|15881.8|15885.8|15881.8|15862.3|15858.3|73
1640671200000|2021-12-28 06:00:00|15886.3|15882.3|15881.8|15877.8|15886.8|15882.8|15871.3|15867.3|115
1640674800000|2021-12-28 07:00:00|15880.8|15878.8|15841.3|15839.3|15885.8|15883.8|15833.3|15831.3|2079
1640678400000|2021-12-28 08:00:00|15840.9|15839.7|15950.3|15949.1|15950.8|15949.6|15831.4|15830.2|6998
1640682000000|2021-12-28 09:00:00|15949.3|15948.1|15948.8|15947.6|15960.3|15959.1|15937.8|15936.6|3847
1640685600000|2021-12-28 10:00:00|15949.8|15948.6|15946.3|15945.1|15967.8|15966.6|15944.3|15943.1|3070
1640689200000|2021-12-28 11:00:00|15946.8|15945.6|15935.8|15934.6|15952.8|15951.6|15934.3|15933.1|2281
1640692800000|2021-12-28 12:00:00|15935.3|15934.1|15966.8|15965.6|15967.8|15966.6|15933.8|15932.6|2244
1640696400000|2021-12-28 13:00:00|15967.3|15966.1|15939.1|15937.9|15976.6|15975.4|15936.6|15935.4|2933
1640700000000|2021-12-28 14:00:00|15938.6|15937.4|15959.6|15958.4|15970.6|15969.4|15913.6|15912.4|4513
1640703600000|2021-12-28 15:00:00|15960.1|15958.9|15956.6|15955.4|15971.6|15970.4|15943.6|15942.4|3536
1640707200000|2021-12-28 16:00:00|15956.1|15954.9|15969.7|15967.7|15975.8|15974.6|15953.6|15952.4|4308
1640710800000|2021-12-28 17:00:00|15968.7|15966.7|15941.2|15939.2|15970.7|15968.7|15926.7|15924.7|1672
1640714400000|2021-12-28 18:00:00|15940.7|15938.7|15952.7|15950.7|15953.7|15951.7|15936.7|15934.7|698
1640718000000|2021-12-28 19:00:00|15952.2|15950.2|15949.2|15947.2|15952.7|15950.7|15935.7|15933.7|656
1640721600000|2021-12-28 20:00:00|15949.7|15947.7|15940.2|15938.2|15967.2|15965.2|15928.2|15926.2|1849
1640725200000|2021-12-28 21:00:00|15939.6|15934.6|15940|15935|15957|15952|15935.8|15930.8|5
1640728800000|2021-12-28 22:00:00|15942.2|15937.2|15938.6|15933.6|15942.2|15937.2|15935.1|15930.1|0
1640732400000|2021-12-28 23:00:00|15943.2|15938.2|15956.6|15951.6|15962.3|15957.3|15941.9|15936.9|0
1640736000000|2021-12-29 00:00:00|15955.6|15950.6|15954.7|15950.7|15971.7|15967.7|15941.2|15937.2|106
1640739600000|2021-12-29 01:00:00|15954.2|15950.2|15928.7|15924.7|15969.2|15965.2|15925.7|15921.7|123
1640743200000|2021-12-29 02:00:00|15928.2|15924.2|15938.7|15934.7|15938.7|15934.7|15918.2|15914.2|100
1640746800000|2021-12-29 03:00:00|15939.2|15935.2|15945.7|15941.7|15948.2|15944.2|15928.2|15924.2|87
1640750400000|2021-12-29 04:00:00|15944.7|15940.7|15939.7|15935.7|15945.7|15941.7|15937.7|15933.7|49
1640754000000|2021-12-29 05:00:00|15937.7|15933.7|15949.2|15945.2|15953.7|15949.7|15931.7|15927.7|103
1640757600000|2021-12-29 06:00:00|15949.7|15945.7|15943.2|15939.2|15953.2|15949.2|15934.7|15930.7|157
1640761200000|2021-12-29 07:00:00|15942.2|15940.2|15959.7|15957.7|15968.2|15966.2|15938.7|15936.7|1663
1640764800000|2021-12-29 08:00:00|15959.3|15958.1|15943.9|15942.7|15968.3|15967.1|15921.3|15920.1|5801
1640768400000|2021-12-29 09:00:00|15941.9|15940.7|15934.4|15933.2|15952.4|15951.2|15929.9|15928.7|2330
1640772000000|2021-12-29 10:00:00|15933.9|15932.7|15912.9|15911.7|15938.9|15937.7|15907.9|15906.7|2808
1640775600000|2021-12-29 11:00:00|15913.4|15912.2|15903.9|15902.7|15913.4|15912.2|15892.4|15891.2|2786
1640779200000|2021-12-29 12:00:00|15903.4|15902.2|15873.9|15872.7|15903.9|15902.7|15873.9|15872.7|2696
1640782800000|2021-12-29 13:00:00|15874.4|15873.2|15861.9|15860.7|15883.9|15882.7|15842.9|15841.7|3217
1640786400000|2021-12-29 14:00:00|15861.4|15860.2|15837.4|15836.2|15884.9|15883.7|15830.9|15829.7|4587
1640790000000|2021-12-29 15:00:00|15837.9|15836.7|15843.4|15842.2|15851.9|15850.7|15796.9|15795.7|6275
1640793600000|2021-12-29 16:00:00|15842.9|15841.7|15846.8|15844.8|15870.9|15869.7|15835.3|15833.3|5289
1640797200000|2021-12-29 17:00:00|15847.3|15845.3|15852.3|15850.3|15852.3|15850.3|15831.8|15829.8|1007
1640800800000|2021-12-29 18:00:00|15851.8|15849.8|15858.3|15856.3|15863.3|15861.3|15847.3|15845.3|827
1640804400000|2021-12-29 19:00:00|15857.8|15855.8|15865.3|15863.3|15872.3|15870.3|15852.8|15850.8|481
1640808000000|2021-12-29 20:00:00|15864.8|15862.8|15864.3|15862.3|15886.8|15884.8|15861.3|15859.3|1435
1640811600000|2021-12-29 21:00:00|15868.7|15863.7|15857.4|15852.4|15876.3|15871.3|15854.4|15849.4|32
1640815200000|2021-12-29 22:00:00|15858.7|15853.7|15859.3|15854.3|15861.5|15856.5|15858.4|15853.4|0
1640818800000|2021-12-29 23:00:00|15861.9|15856.9|15835.9|15830.9|15869.5|15864.5|15834|15829|0
1640822400000|2021-12-30 00:00:00|15836|15831|15849.3|15845.3|15855.3|15851.3|15816.3|15812.3|87
1640826000000|2021-12-30 01:00:00|15849.8|15845.8|15871.8|15867.8|15877.3|15873.3|15845.8|15841.8|89
1640829600000|2021-12-30 02:00:00|15871.3|15867.3|15853.3|15849.3|15880.3|15876.3|15852.3|15848.3|30
1640833200000|2021-12-30 03:00:00|15853.8|15849.8|15852.3|15848.3|15860.3|15856.3|15847.3|15843.3|38
1640836800000|2021-12-30 04:00:00|15851.8|15847.8|15858.8|15854.8|15860.8|15856.8|15850.8|15846.8|27
1640840400000|2021-12-30 05:00:00|15859.3|15855.3|15845.3|15841.3|15864.8|15860.8|15845.3|15841.3|85
1640844000000|2021-12-30 06:00:00|15844.3|15840.3|15861.8|15857.8|15866.8|15862.8|15843.8|15839.8|206
1640847600000|2021-12-30 07:00:00|15860.8|15858.8|15839.3|15837.3|15865.8|15863.8|15833.8|15831.8|1270
1640851200000|2021-12-30 08:00:00|15838.9|15837.7|15853.4|15852.2|15860.9|15859.7|15829.9|15828.7|4216
1640854800000|2021-12-30 09:00:00|15852.9|15851.7|15868.5|15867.3|15888.5|15887.3|15845.8|15844.6|4215
1640858400000|2021-12-30 10:00:00|15869|15867.8|15844|15842.8|15870.5|15869.3|15835.5|15834.3|2784
1640862000000|2021-12-30 11:00:00|15844.5|15843.3|15865.5|15864.3|15871|15869.8|15837.5|15836.3|2172
1640865600000|2021-12-30 12:00:00|15865|15863.8|15875.9|15874.7|15889.5|15888.3|15847.5|15846.3|3892
1640869200000|2021-12-30 13:00:00|15875.4|15874.2|15920.4|15919.2|15920.9|15919.7|15867.4|15866.2|2950
1640872800000|2021-12-30 14:00:00|15919.9|15918.7|15912.4|15911.2|15934.4|15933.2|15904.4|15903.2|3357
1640876400000|2021-12-30 15:00:00|15913.4|15912.2|15915.4|15914.2|15928.9|15927.7|15896.4|15895.2|3813
1640880000000|2021-12-30 16:00:00|15914.4|15913.2|15913.3|15911.3|15921.4|15920.2|15900.3|15898.3|3872
1640883600000|2021-12-30 17:00:00|15912.8|15910.8|15907.8|15905.8|15917.8|15915.8|15905.8|15903.8|901
1640887200000|2021-12-30 18:00:00|15907.3|15905.3|15900.8|15898.8|15907.3|15905.3|15896.8|15894.8|526
1640890800000|2021-12-30 19:00:00|15901.3|15899.3|15890.8|15888.8|15901.8|15899.8|15888.8|15886.8|578
1640894400000|2021-12-30 20:00:00|15891.8|15889.8|15855.8|15853.8|15891.8|15889.8|15847.8|15845.8|1585
1640898000000|2021-12-30 21:00:00|15856.7|15851.7|15855.9|15850.9|15868.8|15863.8|15845.3|15840.3|6
1640901600000|2021-12-30 22:00:00|15855.6|15850.6|15857.1|15852.1|15859.9|15854.9|15854.6|15849.6|0
1640905200000|2021-12-30 23:00:00|15865|15860|15858.1|15853.1|15868|15863|15851.6|15846.6|0
1640908800000|2021-12-31 00:00:00|15858.5|15853.5|15790.7|15785.7|15860|15855|15773.4|15768.4|0
1640912400000|2021-12-31 01:00:00|15791.2|15786.2|15846.7|15841.7|15847.3|15842.3|15791.2|15786.2|0
1640916000000|2021-12-31 02:00:00|15847.1|15842.1|15822.6|15817.6|15847.2|15842.2|15813.9|15808.9|0
1640919600000|2021-12-31 03:00:00|15821.7|15816.7|15806.9|15801.9|15823.5|15818.5|15798.2|15793.2|0
1640923200000|2021-12-31 04:00:00|15807.4|15802.4|15818.9|15813.9|15819.8|15814.8|15806.9|15801.9|0
1640926800000|2021-12-31 05:00:00|15818.4|15813.4|15833.4|15828.4|15839.1|15834.1|15814.1|15809.1|0
1640930400000|2021-12-31 06:00:00|15834.3|15829.3|15824.7|15819.7|15839.9|15834.9|15821.7|15816.7|0
1640934000000|2021-12-31 07:00:00|15825.2|15820.2|15834.7|15829.7|15839|15834|15824.6|15819.6|0
1640937600000|2021-12-31 08:00:00|15834.2|15829.2|15845.8|15840.8|15855.3|15850.3|15833.7|15828.7|0
1640941200000|2021-12-31 09:00:00|15844.8|15839.8|15841.7|15836.7|15852.2|15847.2|15826.7|15821.7|0
1640944800000|2021-12-31 10:00:00|15842.7|15837.7|15833.5|15828.5|15843.6|15838.6|15827.7|15822.7|0
1640948400000|2021-12-31 11:00:00|15834|15829|15825|15820|15836.4|15831.4|15819.5|15814.5|0
1640952000000|2021-12-31 12:00:00|15819.6|15814.6|15847.3|15842.3|15852.8|15847.8|15802.4|15797.4|0
1640955600000|2021-12-31 13:00:00|15848.2|15843.2|15845|15840|15855.6|15850.6|15840.6|15835.6|0
1640959200000|2021-12-31 14:00:00|15846|15841|15838.5|15833.5|15885.2|15880.2|15829|15824|0
1640962800000|2021-12-31 15:00:00|15839.4|15834.4|15844.4|15839.4|15859.6|15854.6|15807.2|15802.2|0
1640966400000|2021-12-31 16:00:00|15844.9|15839.9|15828.1|15823.1|15851|15846|15826|15821|0
1640970000000|2021-12-31 17:00:00|15828.5|15823.5|15860.4|15855.4|15862.6|15857.6|15815.9|15810.9|0
1640973600000|2021-12-31 18:00:00|15859.4|15854.4|15863|15858|15868.3|15863.3|15845.5|15840.5|0
1640977200000|2021-12-31 19:00:00|15862|15857|15847.9|15842.9|15875.4|15870.4|15841.1|15836.1|0
1640980800000|2021-12-31 20:00:00|15847.4|15842.4|15811.7|15806.7|15875.5|15870.5|15803.2|15798.2|0
1640984400000|2021-12-31 21:00:00|15813.6|15808.6|15824.5|15819.5|15836.1|15831.1|15813.6|15808.6|0
1641164400000|2022-01-02 23:00:00|15875.1|15870.1|15870|15865|15884.6|15879.6|15860.2|15855.2|0
1641168000000|2022-01-03 00:00:00|15870.4|15865.4|15930.8|15926.8|15942.8|15938.8|15870.3|15865.3|215
1641171600000|2022-01-03 01:00:00|15929.8|15925.8|15889.3|15885.3|15944.3|15940.3|15885.8|15881.8|144
1641175200000|2022-01-03 02:00:00|15888.8|15884.8|15891.8|15887.8|15899.3|15895.3|15862.8|15858.8|298
1641178800000|2022-01-03 03:00:00|15891.3|15887.3|15884.8|15880.8|15892.3|15888.3|15868.8|15864.8|152
1641182400000|2022-01-03 04:00:00|15885.3|15881.3|15887.3|15883.3|15888.8|15884.8|15877.8|15873.8|88
1641186000000|2022-01-03 05:00:00|15886.8|15882.8|15888.8|15884.8|15891.8|15887.8|15875.8|15871.8|99
1641189600000|2022-01-03 06:00:00|15888.3|15884.3|15912.3|15908.3|15912.3|15908.3|15875.8|15871.8|498
1641193200000|2022-01-03 07:00:00|15911.3|15909.3|15926.3|15924.3|15951.8|15949.8|15875.8|15873.8|3815
1641196800000|2022-01-03 08:00:00|15925.9|15924.7|16017.2|16016|16058.4|16057.2|15925.4|15924.2|14449
1641200400000|2022-01-03 09:00:00|16016.7|16015.5|16002.2|16001|16039.2|16038|15988.2|15987|5039
1641204000000|2022-01-03 10:00:00|16001.7|16000.5|16032.2|16031|16036.7|16035.5|15991.2|15990|3051
1641207600000|2022-01-03 11:00:00|16032.7|16031.5|16033.2|16032|16053.2|16052|16027.2|16026|2975
1641211200000|2022-01-03 12:00:00|16032.7|16031.5|16059.2|16058|16069.2|16068|16024.2|16023|2730
1641214800000|2022-01-03 13:00:00|16059.7|16058.5|16045.5|16044.3|16070|16068.8|16043|16041.8|2758
1641218400000|2022-01-03 14:00:00|16045|16043.8|16010.5|16009.3|16061|16059.8|15988|15986.8|6442
1641222000000|2022-01-03 15:00:00|16014|16012.8|16035.2|16034|16068.2|16067|16008|16006.8|6414
1641225600000|2022-01-03 16:00:00|16035.7|16034.5|16035.1|16033.1|16050.7|16049.5|15999.2|15998|7358
1641229200000|2022-01-03 17:00:00|16034.6|16032.6|16027.6|16025.6|16046.1|16044.1|16023.6|16021.6|1321
1641232800000|2022-01-03 18:00:00|16028.1|16026.1|16050.6|16048.6|16050.6|16048.6|16023.6|16021.6|771
1641236400000|2022-01-03 19:00:00|16050.1|16048.1|16055.6|16053.6|16065.6|16063.6|16042.6|16040.6|922
1641240000000|2022-01-03 20:00:00|16054.6|16052.6|16065.6|16063.6|16067.6|16065.6|16040.6|16038.6|1647
1641243600000|2022-01-03 21:00:00|16071|16066|16059.5|16054.5|16072.9|16067.9|16058.3|16053.3|7
1641247200000|2022-01-03 22:00:00|16059.9|16054.9|16062.9|16057.9|16063.2|16058.2|16059.7|16054.7|0
1641250800000|2022-01-03 23:00:00|16062.1|16057.1|16049.1|16044.1|16068.9|16063.9|16044.7|16039.7|0
1641254400000|2022-01-04 00:00:00|16050|16045|16038.6|16034.6|16052.7|16047.7|16016.1|16012.1|148
1641258000000|2022-01-04 01:00:00|16038.1|16034.1|16031.1|16027.1|16047.6|16043.6|16010.6|16006.6|201
1641261600000|2022-01-04 02:00:00|16031.6|16027.6|16057.6|16053.6|16061.1|16057.1|16028.1|16024.1|112
1641265200000|2022-01-04 03:00:00|16058.1|16054.1|16054.6|16050.6|16063.1|16059.1|16050.6|16046.6|58
1641268800000|2022-01-04 04:00:00|16054.1|16050.1|16064.6|16060.6|16065.1|16061.1|16049.1|16045.1|54
1641272400000|2022-01-04 05:00:00|16065.6|16061.6|16079.6|16075.6|16085.6|16081.6|16064.1|16060.1|248
1641276000000|2022-01-04 06:00:00|16080.1|16076.1|16097.1|16093.1|16106.6|16102.6|16071.6|16067.6|545
1641279600000|2022-01-04 07:00:00|16096.1|16094.1|16088.6|16086.6|16096.6|16094.6|16062.1|16060.1|2819
1641283200000|2022-01-04 08:00:00|16088.2|16087|16053.7|16052.5|16102.2|16101|16033.2|16032|9778
1641286800000|2022-01-04 09:00:00|16053.2|16052|16079.9|16078.7|16088.9|16087.7|16053.2|16052|4076
1641290400000|2022-01-04 10:00:00|16080.4|16079.2|16124.9|16123.7|16142.4|16141.2|16077.9|16076.7|6495
1641294000000|2022-01-04 11:00:00|16124.4|16123.2|16141.4|16140.2|16151.4|16150.2|16116.4|16115.2|4421
1641297600000|2022-01-04 12:00:00|16140.9|16139.7|16166.5|16165.3|16168.5|16167.3|16133.9|16132.7|4039
1641301200000|2022-01-04 13:00:00|16167|16165.8|16185.5|16184.3|16188.5|16187.3|16161.5|16160.3|3795
1641304800000|2022-01-04 14:00:00|16185|16183.8|16190.5|16189.3|16203.5|16202.3|16168.5|16167.3|5671
1641308400000|2022-01-04 15:00:00|16191.5|16190.3|16131|16129.8|16192.5|16191.3|16126|16124.8|6820
1641312000000|2022-01-04 16:00:00|16132|16130.8|16152.9|16150.9|16163.9|16161.9|16112|16110.8|7898
1641315600000|2022-01-04 17:00:00|16152.4|16150.4|16138.9|16136.9|16157.4|16155.4|16135.4|16133.4|1271
1641319200000|2022-01-04 18:00:00|16138.4|16136.4|16120.9|16118.9|16148.4|16146.4|16120.4|16118.4|1555
1641322800000|2022-01-04 19:00:00|16120.4|16118.4|16144.4|16142.4|16146.4|16144.4|16120.4|16118.4|928
1641326400000|2022-01-04 20:00:00|16143.9|16141.9|16152.4|16150.4|16166.9|16164.9|16142.9|16140.9|1829
1641330000000|2022-01-04 21:00:00|16154.9|16149.9|16154.5|16149.5|16159.7|16154.7|16144.7|16139.7|7
1641333600000|2022-01-04 22:00:00|16154.1|16149.1|16150.7|16145.7|16154.1|16149.1|16150.4|16145.4|0
1641337200000|2022-01-04 23:00:00|16152.1|16147.1|16127.7|16122.7|16155.4|16150.4|16123|16118|0
1641340800000|2022-01-05 00:00:00|16128.2|16123.2|16136.9|16132.9|16139.4|16135.4|16115.4|16111.4|149
1641344400000|2022-01-05 01:00:00|16137.4|16133.4|16110.4|16106.4|16146.9|16142.9|16101.9|16097.9|175
1641348000000|2022-01-05 02:00:00|16112.9|16108.9|16120.4|16116.4|16122.9|16118.9|16105.9|16101.9|74
1641351600000|2022-01-05 03:00:00|16120.9|16116.9|16117.4|16113.4|16124.4|16120.4|16107.4|16103.4|83
1641355200000|2022-01-05 04:00:00|16118.9|16114.9|16114.9|16110.9|16118.9|16114.9|16107.9|16103.9|40
1641358800000|2022-01-05 05:00:00|16115.4|16111.4|16102.9|16098.9|16115.4|16111.4|16097.4|16093.4|155
1641362400000|2022-01-05 06:00:00|16103.4|16099.4|16116.9|16112.9|16126.9|16122.9|16081.4|16077.4|467
1641366000000|2022-01-05 07:00:00|16115.9|16113.9|16153.9|16151.9|16167.4|16165.4|16114.4|16112.4|2612
1641369600000|2022-01-05 08:00:00|16153.5|16152.3|16185.6|16184.4|16198|16196.8|16153.5|16152.3|9195
1641373200000|2022-01-05 09:00:00|16185.1|16183.9|16238.1|16236.9|16248.1|16246.9|16180.6|16179.4|6457
1641376800000|2022-01-05 10:00:00|16239.1|16237.9|16250.1|16248.9|16282.1|16280.9|16236.1|16234.9|5754
1641380400000|2022-01-05 11:00:00|16249.6|16248.4|16269.1|16267.9|16270.1|16268.9|16231.1|16229.9|4449
1641384000000|2022-01-05 12:00:00|16268.1|16266.9|16271.1|16269.9|16288.6|16287.4|16255.6|16254.4|4174
1641387600000|2022-01-05 13:00:00|16270.1|16268.9|16273.1|16271.9|16277.1|16275.9|16253.6|16252.4|4638
1641391200000|2022-01-05 14:00:00|16273.6|16272.4|16234.1|16232.9|16278.1|16276.9|16219.1|16217.9|7180
1641394800000|2022-01-05 15:00:00|16233.6|16232.4|16261|16259.8|16268.5|16267.3|16233.1|16231.9|5360
1641398400000|2022-01-05 16:00:00|16261.5|16260.3|16253.4|16251.4|16272.9|16270.9|16247.4|16245.4|6425
1641402000000|2022-01-05 17:00:00|16252.9|16250.9|16231.4|16229.4|16257.4|16255.4|16227.4|16225.4|1636
1641405600000|2022-01-05 18:00:00|16230.9|16228.9|16226.9|16224.9|16240.9|16238.9|16222.4|16220.4|1516
1641409200000|2022-01-05 19:00:00|16227.4|16225.4|16161.9|16159.9|16245.4|16243.4|16142.9|16140.9|6431
1641412800000|2022-01-05 20:00:00|16161.4|16159.4|16092.4|16090.4|16161.4|16159.4|16089.4|16087.4|5186
1641416400000|2022-01-05 21:00:00|16090.4|16085.4|16100.3|16095.3|16126.5|16121.5|16080.2|16075.2|45
1641420000000|2022-01-05 22:00:00|16100.2|16095.2|16101.4|16096.4|16105.6|16100.6|16097.5|16092.5|0
1641423600000|2022-01-05 23:00:00|16101.3|16096.3|16115.5|16110.5|16118.9|16113.9|16060|16055|0
1641427200000|2022-01-06 00:00:00|16115.4|16110.4|16085.4|16081.4|16128.2|16123.2|16065.9|16061.9|260
1641430800000|2022-01-06 01:00:00|16085.9|16081.9|16074.9|16070.9|16099.9|16095.9|16047.4|16043.4|170
1641434400000|2022-01-06 02:00:00|16075.4|16071.4|16044.4|16040.4|16075.4|16071.4|16024.4|16020.4|250
1641438000000|2022-01-06 03:00:00|16043.9|16039.9|15990.9|15986.9|16047.4|16043.4|15988.9|15984.9|396
1641441600000|2022-01-06 04:00:00|15991.4|15987.4|15978.4|15974.4|15995.9|15991.9|15967.4|15963.4|288
1641445200000|2022-01-06 05:00:00|15977.9|15973.9|15991.9|15987.9|16000.4|15996.4|15973.4|15969.4|404
1641448800000|2022-01-06 06:00:00|15992.4|15988.4|16019.9|16015.9|16023.4|16019.4|15970.9|15966.9|632
1641452400000|2022-01-06 07:00:00|16018.9|16016.9|16067.9|16065.9|16124.4|16122.4|16006.9|16004.9|6063
1641456000000|2022-01-06 08:00:00|16067.5|16066.3|16106.4|16105.2|16140.5|16139.3|16018|16016.8|16422
1641459600000|2022-01-06 09:00:00|16105.9|16104.7|16102.4|16101.2|16117.4|16116.2|16067.9|16066.7|5758
1641463200000|2022-01-06 10:00:00|16102.9|16101.7|16127.4|16126.2|16155.9|16154.7|16093.9|16092.7|5862
1641466800000|2022-01-06 11:00:00|16127.9|16126.7|16081.9|16080.7|16141.4|16140.2|16069.4|16068.2|4447
1641470400000|2022-01-06 12:00:00|16082.9|16081.7|16083.4|16082.2|16100.4|16099.2|16050.4|16049.2|5615
1641474000000|2022-01-06 13:00:00|16082.9|16081.7|16098.2|16097|16117.7|16116.5|16079.9|16078.7|3819
1641477600000|2022-01-06 14:00:00|16098.7|16097.5|16023.7|16022.5|16109.2|16108|16015.7|16014.5|8233
1641481200000|2022-01-06 15:00:00|16018.2|16017|16051.7|16050.5|16071.2|16070|15984.7|15983.5|11978
1641484800000|2022-01-06 16:00:00|16052.2|16051|16063.6|16061.6|16079.2|16078|16035.7|16034.5|7990
1641488400000|2022-01-06 17:00:00|16064.1|16062.1|16070.6|16068.6|16097.6|16095.6|16055.6|16053.6|2231
1641492000000|2022-01-06 18:00:00|16071.1|16069.1|16050.1|16048.1|16079.6|16077.6|16042.1|16040.1|1784
1641495600000|2022-01-06 19:00:00|16049.6|16047.6|16042.1|16040.1|16058.6|16056.6|16030.6|16028.6|1478
1641499200000|2022-01-06 20:00:00|16043.6|16041.6|16018.6|16016.6|16060.1|16058.1|15991.6|15989.6|2757
1641502800000|2022-01-06 21:00:00|16023.6|16018.6|16044.3|16039.3|16046.9|16041.9|16018.1|16013.1|256
1641506400000|2022-01-06 22:00:00|16044.9|16039.9|16047.5|16042.5|16047.8|16042.8|16042.5|16037.5|0
1641510000000|2022-01-06 23:00:00|16058.9|16053.9|16054.6|16049.6|16066.2|16061.2|16044.7|16039.7|0
1641513600000|2022-01-07 00:00:00|16055.1|16050.1|16070.1|16066.1|16078.6|16074.6|16050.6|16045.6|132
1641517200000|2022-01-07 01:00:00|16069.6|16065.6|16053.1|16049.1|16083.1|16079.1|16041.6|16037.6|220
1641520800000|2022-01-07 02:00:00|16052.6|16048.6|16036.6|16032.6|16052.6|16048.6|16010.6|16006.6|177
1641524400000|2022-01-07 03:00:00|16037.6|16033.6|16036.6|16032.6|16054.6|16050.6|16025.6|16021.6|188
1641528000000|2022-01-07 04:00:00|16037.1|16033.1|16039.1|16035.1|16041.1|16037.1|16030.1|16026.1|93
1641531600000|2022-01-07 05:00:00|16039.6|16035.6|16051.6|16047.6|16053.1|16049.1|16030.1|16026.1|159
1641535200000|2022-01-07 06:00:00|16051.1|16047.1|16049.6|16045.6|16066.6|16062.6|16043.6|16039.6|294
1641538800000|2022-01-07 07:00:00|16048.6|16046.6|16026.1|16024.1|16064.1|16062.1|16010.6|16008.6|2709
1641542400000|2022-01-07 08:00:00|16025.7|16024.5|15954.7|15953.5|16041.2|16040|15926.7|15925.5|12668
1641546000000|2022-01-07 09:00:00|15953.7|15952.5|15991.7|15990.5|16019.2|16018|15941.7|15940.5|6430
1641549600000|2022-01-07 10:00:00|15991.2|15990|16016.2|16015|16040.2|16039|15981.2|15980|4700
1641553200000|2022-01-07 11:00:00|16016.7|16015.5|15978.7|15977.5|16035.2|16034|15978.2|15977|3200
1641556800000|2022-01-07 12:00:00|15979.2|15978|15983.2|15982|16004.2|16003|15965.7|15964.5|3816
1641560400000|2022-01-07 13:00:00|15984.2|15983|15936.2|15935|16003.7|16002.5|15894.2|15893|8408
1641564000000|2022-01-07 14:00:00|15936.7|15935.5|15965.2|15964|15996.2|15995|15935.2|15934|7806
1641567600000|2022-01-07 15:00:00|15965.7|15964.5|15895.1|15893.9|15967.7|15966.5|15862.6|15861.4|8128
1641571200000|2022-01-07 16:00:00|15895.6|15894.4|15959|15957|15969|15967|15894.6|15893.4|8633
1641574800000|2022-01-07 17:00:00|15959.5|15957.5|15952.5|15950.5|15962|15960|15937|15935|1567
1641578400000|2022-01-07 18:00:00|15953|15951|15951.5|15949.5|15961|15959|15943|15941|916
1641582000000|2022-01-07 19:00:00|15952|15950|15967|15965|15972.5|15970.5|15936.5|15934.5|1053
1641585600000|2022-01-07 20:00:00|15967.5|15965.5|15954.5|15952.5|15976|15974|15945|15943|1711
1641589200000|2022-01-07 21:00:00|15959.9|15954.9|15951.8|15946.8|15978.4|15973.4|15949.4|15944.4|73
1641769200000|2022-01-09 23:00:00|15959|15954|15911.5|15906.5|15965.5|15960.5|15882.9|15877.9|0
1641772800000|2022-01-10 00:00:00|15912.5|15907.5|15931.5|15927.5|15951.5|15947.5|15904.1|15899.1|194
1641776400000|2022-01-10 01:00:00|15932|15928|15953|15949|15962|15958|15916.5|15912.5|182
1641780000000|2022-01-10 02:00:00|15953.5|15949.5|15948|15944|15956.5|15952.5|15942|15938|86
1641783600000|2022-01-10 03:00:00|15946.5|15942.5|15950.5|15946.5|15953.5|15949.5|15936.5|15932.5|48
1641787200000|2022-01-10 04:00:00|15951|15947|15971|15967|15976|15972|15949|15945|172
1641790800000|2022-01-10 05:00:00|15970.5|15966.5|15965.5|15961.5|15979.5|15975.5|15955|15951|84
1641794400000|2022-01-10 06:00:00|15968.5|15964.5|15979|15975|15981.5|15977.5|15959|15955|211
1641798000000|2022-01-10 07:00:00|15978|15976|16004|16002|16016|16014|15976.5|15974.5|2356
1641801600000|2022-01-10 08:00:00|16005.5|16003.5|15890.4|15889.2|16016.6|16015.4|15837.6|15836.4|16362
1641805200000|2022-01-10 09:00:00|15889.9|15888.7|15916.4|15915.2|15956.9|15955.7|15883.4|15882.2|6546
1641808800000|2022-01-10 10:00:00|15916.9|15915.7|15921.9|15920.7|15948.9|15947.7|15899.4|15898.2|3938
1641812400000|2022-01-10 11:00:00|15922.4|15921.2|15921.7|15920.5|15928.4|15927.2|15880.9|15879.7|4044
1641816000000|2022-01-10 12:00:00|15921.2|15920|15845.3|15844.1|15925.7|15924.5|15841.3|15840.1|4609
1641819600000|2022-01-10 13:00:00|15844.8|15843.6|15873.3|15872.1|15895.8|15894.6|15834.3|15833.1|5033
1641823200000|2022-01-10 14:00:00|15873.8|15872.6|15807.8|15806.6|15882.3|15881.1|15799.3|15798.1|8630
1641826800000|2022-01-10 15:00:00|15807.3|15806.1|15750.3|15749.1|15809.8|15808.6|15725.3|15724.1|11027
1641830400000|2022-01-10 16:00:00|15749.8|15748.6|15784.2|15782.2|15823.3|15822.1|15736.3|15735.1|10813
1641834000000|2022-01-10 17:00:00|15784.7|15782.7|15784.2|15782.2|15794.2|15792.2|15750.2|15748.2|3075
1641837600000|2022-01-10 18:00:00|15785.2|15783.2|15843.2|15841.2|15855.2|15853.2|15783.2|15781.2|2591
1641841200000|2022-01-10 19:00:00|15843.7|15841.7|15845.2|15843.2|15876.2|15874.2|15832.7|15830.7|2520
1641844800000|2022-01-10 20:00:00|15845.7|15843.7|15865.2|15863.2|15868.7|15866.7|15822.2|15820.2|2765
1641848400000|2022-01-10 21:00:00|15877.5|15872.5|15868.6|15863.6|15881.1|15876.1|15860.4|15855.4|80
1641852000000|2022-01-10 22:00:00|15866.3|15861.3|15878.1|15873.1|15879.7|15874.7|15866.3|15861.3|0
1641855600000|2022-01-10 23:00:00|15875.2|15870.2|15877.5|15872.5|15892.2|15887.2|15862.8|15857.8|0
1641859200000|2022-01-11 00:00:00|15878.5|15873.5|15879.7|15875.7|15893.5|15888.5|15826.7|15822.7|370
1641862800000|2022-01-11 01:00:00|15880.7|15876.7|15843.2|15839.2|15884.7|15880.7|15840.7|15836.7|225
1641866400000|2022-01-11 02:00:00|15843.7|15839.7|15894.2|15890.2|15897.2|15893.2|15837.2|15833.2|177
1641870000000|2022-01-11 03:00:00|15893.7|15889.7|15890.2|15886.2|15900.7|15896.7|15883.2|15879.2|138
1641873600000|2022-01-11 04:00:00|15889.7|15885.7|15883.2|15879.2|15894.7|15890.7|15872.2|15868.2|170
1641877200000|2022-01-11 05:00:00|15883.7|15879.7|15892.7|15888.7|15897.7|15893.7|15878.7|15874.7|151
1641880800000|2022-01-11 06:00:00|15893.7|15889.7|15881.7|15877.7|15905.2|15901.2|15862.7|15858.7|1715
1641884400000|2022-01-11 07:00:00|15880.7|15878.7|15904.7|15902.7|15919.7|15917.7|15854.7|15852.7|3918
1641888000000|2022-01-11 08:00:00|15904.3|15903.1|15925.3|15924.1|15945.3|15944.1|15878.3|15877.1|15216
1641891600000|2022-01-11 09:00:00|15924.8|15923.6|15959.8|15958.6|15979.8|15978.6|15920.8|15919.6|6540
1641895200000|2022-01-11 10:00:00|15960.3|15959.1|15947.3|15946.1|15974.8|15973.6|15937.8|15936.6|5001
1641898800000|2022-01-11 11:00:00|15947.8|15946.6|15940.8|15939.6|15955.3|15954.1|15915.3|15914.1|3844
1641902400000|2022-01-11 12:00:00|15940.3|15939.1|15941.8|15940.6|15958.8|15957.6|15936.3|15935.1|2289
1641906000000|2022-01-11 13:00:00|15941.3|15940.1|15924|15922.8|15951.8|15950.6|15922.5|15921.3|3044
1641909600000|2022-01-11 14:00:00|15924.5|15923.3|15927|15925.8|15930.5|15929.3|15887|15885.8|6200
1641913200000|2022-01-11 15:00:00|15926.5|15925.3|15918.7|15917.5|15956.7|15955.5|15893.2|15892|6407
1641916800000|2022-01-11 16:00:00|15918.2|15917|15964.1|15962.1|15975.1|15973.1|15914.7|15913.5|7513
1641920400000|2022-01-11 17:00:00|15964.6|15962.6|15973.1|15971.1|15979.6|15977.6|15948.6|15946.6|1937
1641924000000|2022-01-11 18:00:00|15973.6|15971.6|15981.1|15979.1|15981.6|15979.6|15957.6|15955.6|1167
1641927600000|2022-01-11 19:00:00|15980.6|15978.6|15992.6|15990.6|15998.6|15996.6|15965.6|15963.6|1246
1641931200000|2022-01-11 20:00:00|15992.1|15990.1|16007.1|16005.1|16010.6|16008.6|15973.6|15971.6|2035
1641934800000|2022-01-11 21:00:00|16013.4|16008.4|16002.6|15997.6|16018.4|16013.4|16000.3|15995.3|7
1641938400000|2022-01-11 22:00:00|16003.7|15998.7|16004.2|15999.2|16006.4|16001.4|15999.9|15994.9|0
1641942000000|2022-01-11 23:00:00|16005.4|16000.4|16002|15997|16015.1|16010.1|15997.1|15992.1|0
1641945600000|2022-01-12 00:00:00|16001.1|15996.1|16019.1|16015.1|16030.1|16026.1|15998.8|15993.8|147
1641949200000|2022-01-12 01:00:00|16018.6|16014.6|16018.6|16014.6|16030.1|16026.1|16002.6|15998.6|101
1641952800000|2022-01-12 02:00:00|16019.1|16015.1|16029.1|16025.1|16033.6|16029.6|16019.1|16015.1|86
1641956400000|2022-01-12 03:00:00|16029.6|16025.6|16041.6|16037.6|16041.6|16037.6|16027.6|16023.6|81
1641960000000|2022-01-12 04:00:00|16042.1|16038.1|16041.1|16037.1|16044.6|16040.6|16037.1|16033.1|47
1641963600000|2022-01-12 05:00:00|16041.6|16037.6|16060.1|16056.1|16061.1|16057.1|16039.6|16035.6|232
1641967200000|2022-01-12 06:00:00|16059.6|16055.6|16050.1|16046.1|16067.6|16063.6|16045.6|16041.6|367
1641970800000|2022-01-12 07:00:00|16049.1|16047.1|16059.6|16057.6|16080.6|16078.6|16044.1|16042.1|3026
1641974400000|2022-01-12 08:00:00|16058.1|16056.1|15982|15980.8|16077.7|16076.5|15953.2|15952|12759
1641978000000|2022-01-12 09:00:00|15982.5|15981.3|16038|16036.8|16049.5|16048.3|15978.5|15977.3|5822
1641981600000|2022-01-12 10:00:00|16037.5|16036.3|16008|16006.8|16041.5|16040.3|15985.5|15984.3|4747
1641985200000|2022-01-12 11:00:00|16008.5|16007.3|15970.5|15969.3|16022|16020.8|15970.5|15969.3|2683
1641988800000|2022-01-12 12:00:00|15969.5|15968.3|15994.4|15993.2|15997.9|15996.7|15960.5|15959.3|2940
1641992400000|2022-01-12 13:00:00|15994.9|15993.7|16008.9|16007.7|16051.9|16050.7|15970.9|15969.7|6520
1641996000000|2022-01-12 14:00:00|16008.4|16007.2|16046.9|16045.7|16046.9|16045.7|15999.4|15998.2|6805
1641999600000|2022-01-12 15:00:00|16047.9|16046.7|16009.5|16008.3|16053.4|16052.2|15980.5|15979.3|7196
1642003200000|2022-01-12 16:00:00|16010|16008.8|16016.9|16014.9|16027|16025.8|15971.5|15970.3|7365
1642006800000|2022-01-12 17:00:00|16017.4|16015.4|16028.4|16026.4|16033.9|16031.9|16004.9|16002.9|1499
1642010400000|2022-01-12 18:00:00|16028.9|16026.9|16005.9|16003.9|16032.4|16030.4|16000.9|15998.9|1488
1642014000000|2022-01-12 19:00:00|16005.4|16003.4|16005.4|16003.4|16017.9|16015.9|15996.4|15994.4|1349
1642017600000|2022-01-12 20:00:00|16005.9|16003.9|16014.9|16012.9|16030.9|16028.9|15994.9|15992.9|1988
1642021200000|2022-01-12 21:00:00|16017.8|16012.8|16012.7|16007.7|16032.4|16027.4|16009.1|16004.1|455
1642024800000|2022-01-12 22:00:00|16012.4|16007.4|16013.2|16008.2|16015.5|16010.5|16011.9|16006.9|0
1642028400000|2022-01-12 23:00:00|16015.7|16010.7|16009.9|16004.9|16020.7|16015.7|16002.1|15997.1|0
1642032000000|2022-01-13 00:00:00|16010.9|16005.9|16006.9|16002.9|16015.9|16011.9|15993.7|15988.7|79
1642035600000|2022-01-13 01:00:00|16004.9|16000.9|15981.9|15977.9|16017.4|16013.4|15977.4|15973.4|105
1642039200000|2022-01-13 02:00:00|15982.4|15978.4|16002.9|15998.9|16013.9|16009.9|15982.4|15978.4|117
1642042800000|2022-01-13 03:00:00|16002.4|15998.4|15989.4|15985.4|16002.4|15998.4|15979.9|15975.9|68
1642046400000|2022-01-13 04:00:00|15988.9|15984.9|16002.4|15998.4|16003.4|15999.4|15988.9|15984.9|59
1642050000000|2022-01-13 05:00:00|16002.9|15998.9|15981.4|15977.4|16009.4|16005.4|15980.4|15976.4|128
1642053600000|2022-01-13 06:00:00|15981.9|15977.9|15999.9|15995.9|16015.9|16011.9|15981.9|15977.9|200
1642057200000|2022-01-13 07:00:00|15998.9|15996.9|15975.9|15973.9|15998.9|15996.9|15959.9|15957.9|2341
1642060800000|2022-01-13 08:00:00|15975.5|15974.3|15984.5|15983.3|16008.5|16007.3|15946|15944.8|8417
1642064400000|2022-01-13 09:00:00|15984|15982.8|16000|15998.8|16000|15998.8|15963|15961.8|4013
1642068000000|2022-01-13 10:00:00|15999.5|15998.3|16010|16008.8|16024|16022.8|15986.5|15985.3|3756
1642071600000|2022-01-13 11:00:00|16011|16009.8|16005|16003.8|16028|16026.8|16003.5|16002.3|3312
1642075200000|2022-01-13 12:00:00|16004.5|16003.3|16029|16027.8|16032.5|16031.3|16004|16002.8|2498
1642078800000|2022-01-13 13:00:00|16028.5|16027.3|16068.9|16067.7|16069.4|16068.2|16012.4|16011.2|4471
1642082400000|2022-01-13 14:00:00|16068.4|16067.2|16039.4|16038.2|16090.4|16089.2|16009.9|16008.7|8474
1642086000000|2022-01-13 15:00:00|16040.4|16039.2|15980.3|15979.1|16042.4|16041.2|15942.3|15941.1|10215
1642089600000|2022-01-13 16:00:00|15980.8|15979.6|16018.2|16016.2|16031.7|16029.7|15973.8|15972.6|9431
1642093200000|2022-01-13 17:00:00|16017.7|16015.7|15962.2|15960.2|16018.7|16016.7|15934.7|15932.7|5155
1642096800000|2022-01-13 18:00:00|15961.7|15959.7|15980.2|15978.2|15981.7|15979.7|15950.7|15948.7|2360
1642100400000|2022-01-13 19:00:00|15979.7|15977.7|15962.2|15960.2|15989.7|15987.7|15946.7|15944.7|1823
1642104000000|2022-01-13 20:00:00|15962.7|15960.7|15920.7|15918.7|15962.7|15960.7|15890.7|15888.7|3325
1642107600000|2022-01-13 21:00:00|15913.4|15908.4|15918.1|15913.1|15931.1|15926.1|15893.2|15888.2|561
1642111200000|2022-01-13 22:00:00|15916.8|15911.8|15919.7|15914.7|15921.7|15916.7|15916.3|15911.3|0
1642114800000|2022-01-13 23:00:00|15928|15923|15928.1|15923.1|15936.1|15931.1|15917.3|15912.3|0
1642118400000|2022-01-14 00:00:00|15927.1|15922.1|15931.2|15927.2|15939.7|15935.7|15883.7|15878.7|296
1642122000000|2022-01-14 01:00:00|15930.7|15926.7|15892.2|15888.2|15938.7|15934.7|15884.7|15880.7|210
1642125600000|2022-01-14 02:00:00|15892.7|15888.7|15901.2|15897.2|15901.2|15897.2|15862.7|15858.7|152
1642129200000|2022-01-14 03:00:00|15900.7|15896.7|15889.2|15885.2|15905.2|15901.2|15877.2|15873.2|90
1642132800000|2022-01-14 04:00:00|15889.7|15885.7|15898.2|15894.2|15920.7|15916.7|15889.7|15885.7|98
1642136400000|2022-01-14 05:00:00|15898.7|15894.7|15921.7|15917.7|15923.2|15919.2|15888.7|15884.7|148
1642140000000|2022-01-14 06:00:00|15922.2|15918.2|15940.7|15936.7|15950.2|15946.2|15914.7|15910.7|308
1642143600000|2022-01-14 07:00:00|15939.7|15937.7|15911.2|15909.2|15957.2|15955.2|15900.7|15898.7|2725
1642147200000|2022-01-14 08:00:00|15910.8|15909.6|15907.6|15906.4|15973.8|15972.6|15882.1|15880.9|13292
1642150800000|2022-01-14 09:00:00|15908.1|15906.9|15939.6|15938.4|15974.1|15972.9|15902.6|15901.4|6293
1642154400000|2022-01-14 10:00:00|15940.1|15938.9|15928.1|15926.9|15942.1|15940.9|15910.1|15908.9|5127
1642158000000|2022-01-14 11:00:00|15928.6|15927.4|15927.6|15926.4|15947.1|15945.9|15922.1|15920.9|3743
1642161600000|2022-01-14 12:00:00|15927.1|15925.9|15854.9|15853.7|15929.6|15928.4|15853.4|15852.2|6018
1642165200000|2022-01-14 13:00:00|15855.9|15854.7|15860.2|15859|15877.2|15876|15833.7|15832.5|6966
1642168800000|2022-01-14 14:00:00|15859.7|15858.5|15948.2|15947|15953.7|15952.5|15845.7|15844.5|10227
1642172400000|2022-01-14 15:00:00|15947.2|15946|15895.1|15893.9|15952.7|15951.5|15882.1|15880.9|7524
1642176000000|2022-01-14 16:00:00|15895.6|15894.4|15901|15899|15909.5|15907.9|15852.1|15850.9|8634
1642179600000|2022-01-14 17:00:00|15901.5|15899.5|15865|15863|15906.5|15904.5|15862.5|15860.5|1926
1642183200000|2022-01-14 18:00:00|15864.5|15862.5|15893|15891|15896.5|15894.5|15858|15856|2236
1642186800000|2022-01-14 19:00:00|15892.5|15890.5|15908|15906|15930.5|15928.5|15882.5|15880.5|2515
1642190400000|2022-01-14 20:00:00|15908.5|15906.5|15943.5|15941.5|15950.5|15948.5|15905.5|15903.5|2371
1642194000000|2022-01-14 21:00:00|15942|15940|15974.4|15969.4|15976.4|15971.4|15942|15937.1|110
1642374000000|2022-01-16 23:00:00|15990.7|15985.7|15939.5|15934.5|15993.1|15988.1|15927.3|15922.3|0
1642377600000|2022-01-17 00:00:00|15940|15935|15936.5|15932.5|15956.7|15951.7|15917.5|15913.5|182
1642381200000|2022-01-17 01:00:00|15936|15932|15920.5|15916.5|15937|15933|15910|15906|102
1642384800000|2022-01-17 02:00:00|15921.5|15917.5|15915|15911|15928|15924|15899.5|15895.5|52
1642388400000|2022-01-17 03:00:00|15915.5|15911.5|15933.5|15929.5|15942|15938|15912.5|15908.5|63
1642392000000|2022-01-17 04:00:00|15934|15930|15918.5|15914.5|15938|15934|15916.5|15912.5|91
1642395600000|2022-01-17 05:00:00|15918|15914|15914|15910|15920.5|15916.5|15905.5|15901.5|93
1642399200000|2022-01-17 06:00:00|15914.5|15910.5|15941|15937|15943.5|15939.5|15906|15902|342
1642402800000|2022-01-17 07:00:00|15940|15938|15955|15953|15971.5|15969.5|15919|15917|2622
1642406400000|2022-01-17 08:00:00|15954.6|15953.4|15933.4|15932.2|15962.6|15961.4|15890.1|15888.9|8708
1642410000000|2022-01-17 09:00:00|15933.9|15932.7|15941.4|15940.2|15953.4|15952.2|15911.4|15910.2|4605
1642413600000|2022-01-17 10:00:00|15941.9|15940.7|15936.4|15935.2|15959.4|15958.2|15920.4|15919.2|3326
1642417200000|2022-01-17 11:00:00|15935.9|15934.7|15951.4|15950.2|15954.4|15953.2|15933.4|15932.2|2288
1642420800000|2022-01-17 12:00:00|15951.9|15950.7|15955.2|15954|15961.2|15960|15937.9|15936.7|2772
1642424400000|2022-01-17 13:00:00|15954.7|15953.5|15938.2|15937|15954.7|15953.5|15933.2|15932|2057
1642428000000|2022-01-17 14:00:00|15938.7|15937.5|15949.7|15948.5|15951.2|15950|15931.2|15930|2896
1642431600000|2022-01-17 15:00:00|15950.7|15949.5|15945.7|15944.5|15959.2|15958|15935.2|15934|3118
1642435200000|2022-01-17 16:00:00|15946.2|15945|15935.6|15933.6|15951.2|15950|15934.6|15932.6|4225
1642438800000|2022-01-17 17:00:00|15936.1|15934.1|15941.1|15939.1|15947.1|15945.1|15933.6|15931.6|874
1642442400000|2022-01-17 18:00:00|15940.6|15938.6|15940.1|15938.1|15947.6|15945.6|15938.1|15936.1|171
1642446000000|2022-01-17 19:00:00|15939.6|15937.6|15943.6|15941.6|15945.6|15943.6|15934.6|15932.6|389
1642449600000|2022-01-17 20:00:00|15942.6|15940.6|15937.6|15935.6|15944.6|15942.6|15934.1|15932.1|579
1642453200000|2022-01-17 21:00:00|15938.6|15933.6|15937.8|15932.8|15939.2|15934.2|15937.3|15932.3|4
1642456800000|2022-01-17 22:00:00|15937.7|15932.7|15945.9|15940.9|15945.9|15940.9|15937.5|15932.5|0
1642460400000|2022-01-17 23:00:00|15950|15945|15951.6|15946.6|15964.8|15959.8|15921.8|15916.8|0
1642464000000|2022-01-18 00:00:00|15952.1|15947.1|15952.1|15948.1|15956.6|15951.6|15937.6|15933.6|160
1642467600000|2022-01-18 01:00:00|15952.6|15948.6|15953.6|15949.6|15958.6|15954.6|15932.6|15928.6|160
1642471200000|2022-01-18 02:00:00|15953.1|15949.1|15964.6|15960.6|15968.1|15964.1|15943.1|15939.1|89
1642474800000|2022-01-18 03:00:00|15964.1|15960.1|15923.1|15919.1|15966.1|15962.1|15902.6|15898.6|285
1642478400000|2022-01-18 04:00:00|15922.6|15918.6|15906.1|15902.1|15932.1|15928.1|15878.6|15874.6|569
1642482000000|2022-01-18 05:00:00|15905.6|15901.6|15896.6|15892.6|15911.6|15907.6|15891.6|15887.6|261
1642485600000|2022-01-18 06:00:00|15895.6|15891.6|15893.6|15889.6|15910.1|15906.1|15890.1|15886.1|382
1642489200000|2022-01-18 07:00:00|15892.6|15890.6|15882.6|15880.6|15906.6|15904.6|15872.1|15870.1|3760
1642492800000|2022-01-18 08:00:00|15882.2|15881|15769.5|15768.3|15882.2|15881|15742.2|15741|18823
1642496400000|2022-01-18 09:00:00|15770|15768.8|15712|15710.8|15776|15774.8|15667.5|15666.3|12225
1642500000000|2022-01-18 10:00:00|15712.5|15711.3|15756|15754.8|15793|15791.8|15707.5|15706.3|8541
1642503600000|2022-01-18 11:00:00|15757|15755.8|15775.5|15774.3|15778.5|15777.3|15724.5|15723.3|4583
1642507200000|2022-01-18 12:00:00|15776.5|15775.3|15781.2|15780|15788.2|15787|15749|15747.8|3761
1642510800000|2022-01-18 13:00:00|15781.7|15780.5|15795.7|15794.5|15805.7|15804.5|15769.2|15768|4224
1642514400000|2022-01-18 14:00:00|15796.2|15795|15789.2|15788|15800.2|15799|15743.7|15742.5|7726
1642518000000|2022-01-18 15:00:00|15787.7|15786.5|15811.6|15810.4|15843.1|15841.9|15773.7|15772.5|10356
1642521600000|2022-01-18 16:00:00|15812.1|15810.9|15804|15802|15818.1|15816.9|15761.5|15759.5|9273
1642525200000|2022-01-18 17:00:00|15803.5|15801.5|15757.5|15755.5|15806.5|15804.5|15751|15749|2713
1642528800000|2022-01-18 18:00:00|15757|15755|15781|15779|15784.5|15782.5|15745.5|15743.5|2734
1642532400000|2022-01-18 19:00:00|15780.5|15778.5|15810|15808|15820|15818|15768|15766|1844
1642536000000|2022-01-18 20:00:00|15810.5|15808.5|15780|15778|15812|15810|15746.5|15744.5|3205
1642539600000|2022-01-18 21:00:00|15780.5|15778.5|15792|15787|15797.2|15792.2|15755.6|15750.6|346
1642543200000|2022-01-18 22:00:00|15792.1|15787.1|15790.2|15785.2|15793.1|15788.1|15789.6|15784.6|0
1642546800000|2022-01-18 23:00:00|15799.9|15794.9|15759.1|15754.1|15803.7|15798.7|15757.7|15752.7|0
1642550400000|2022-01-19 00:00:00|15759.7|15754.7|15744|15740|15781.1|15776.1|15734.5|15730.5|322
1642554000000|2022-01-19 01:00:00|15744.5|15740.5|15759.5|15755.5|15789.5|15785.5|15744.5|15740.5|275
1642557600000|2022-01-19 02:00:00|15761.5|15757.5|15739|15735|15788.5|15784.5|15727|15723|267
1642561200000|2022-01-19 03:00:00|15739.5|15735.5|15709|15705|15741|15737|15698.5|15694.5|279
1642564800000|2022-01-19 04:00:00|15709.5|15705.5|15688.5|15684.5|15726|15722|15684.5|15680.5|214
1642568400000|2022-01-19 05:00:00|15688|15684|15680.5|15676.5|15692.5|15688.5|15667.5|15663.5|384
1642572000000|2022-01-19 06:00:00|15680|15676|15696|15692|15724.5|15720.5|15670.5|15666.5|1145
1642575600000|2022-01-19 07:00:00|15695|15693|15652.5|15650.5|15704|15702|15625.5|15623.5|5831
1642579200000|2022-01-19 08:00:00|15653|15651|15756.4|15755.2|15761.9|15760.7|15627.1|15625.9|16476
1642582800000|2022-01-19 09:00:00|15755.9|15754.7|15803.9|15802.7|15812.9|15811.7|15735.9|15734.7|7748
1642586400000|2022-01-19 10:00:00|15803.4|15802.2|15817.4|15816.2|15817.4|15816.2|15782.4|15781.2|4629
1642590000000|2022-01-19 11:00:00|15816.9|15815.7|15838.4|15837.2|15842.9|15841.7|15797.9|15796.7|5173
1642593600000|2022-01-19 12:00:00|15837.9|15836.7|15843.3|15842.1|15847.3|15846.1|15816.4|15815.2|4177
1642597200000|2022-01-19 13:00:00|15842.8|15841.6|15881.3|15880.1|15888.3|15887.1|15842.8|15841.6|6688
1642600800000|2022-01-19 14:00:00|15881.8|15880.6|15894.3|15893.1|15901.3|15900.1|15862.3|15861.1|7647
1642604400000|2022-01-19 15:00:00|15895.3|15894.1|15810.5|15809.3|15897.3|15896.1|15795.5|15794.3|9955
1642608000000|2022-01-19 16:00:00|15810|15808.8|15842.4|15840.4|15847.4|15845.4|15776.5|15775.3|8681
1642611600000|2022-01-19 17:00:00|15842.9|15840.9|15863.4|15861.4|15875.4|15873.4|15842.9|15840.9|2486
1642615200000|2022-01-19 18:00:00|15863.9|15861.9|15828.9|15826.9|15867.4|15865.4|15819.4|15817.4|1721
1642618800000|2022-01-19 19:00:00|15828.4|15826.4|15817.9|15815.9|15833.9|15831.9|15786.9|15784.9|2470
1642622400000|2022-01-19 20:00:00|15818.4|15816.4|15777.9|15775.9|15834.4|15832.4|15760.4|15758.4|2848
1642626000000|2022-01-19 21:00:00|15778.9|15772.9|15778.9|15773.9|15798.5|15793.5|15750.8|15745.8|364
1642629600000|2022-01-19 22:00:00|15781.4|15776.4|15783.9|15778.9|15783.9|15778.9|15775.9|15770.9|0
1642633200000|2022-01-19 23:00:00|15782.8|15777.8|15745.6|15740.6|15797.2|15792.2|15739.5|15734.5|0
1642636800000|2022-01-20 00:00:00|15746.6|15741.6|15765.4|15761.4|15798.3|15793.3|15746.6|15741.6|269
1642640400000|2022-01-20 01:00:00|15765.9|15761.9|15770.9|15766.9|15782.9|15778.9|15729.4|15725.4|448
1642644000000|2022-01-20 02:00:00|15771.9|15767.9|15787.4|15783.4|15800.4|15796.4|15771.9|15767.9|234
1642647600000|2022-01-20 03:00:00|15787.9|15783.9|15824.9|15820.9|15826.9|15822.9|15783.4|15779.4|126
1642651200000|2022-01-20 04:00:00|15825.4|15821.4|15827.4|15823.4|15833.4|15829.4|15821.9|15817.9|143
1642654800000|2022-01-20 05:00:00|15827.9|15823.9|15827.4|15823.4|15843.4|15839.4|15818.9|15814.9|266
1642658400000|2022-01-20 06:00:00|15826.9|15822.9|15858.9|15854.9|15862.4|15858.4|15818.9|15814.9|438
1642662000000|2022-01-20 07:00:00|15857.9|15855.9|15820.4|15818.4|15864.9|15862.9|15816.9|15814.9|3377
1642665600000|2022-01-20 08:00:00|15820|15818.8|15797.5|15796.3|15857.5|15856.3|15775|15773.8|11580
1642669200000|2022-01-20 09:00:00|15797|15795.8|15797.5|15796.3|15807|15805.8|15737|15735.8|7757
1642672800000|2022-01-20 10:00:00|15798.5|15797.3|15811|15809.8|15811.5|15810.3|15770.5|15769.3|3249
1642676400000|2022-01-20 11:00:00|15810.5|15809.3|15832.5|15831.3|15852.5|15851.3|15810|15808.8|5056
1642680000000|2022-01-20 12:00:00|15832|15830.8|15830.4|15829.2|15840.5|15839.3|15807.9|15806.7|3260
1642683600000|2022-01-20 13:00:00|15829.9|15828.7|15841.4|15840.2|15853.4|15852.2|15820.9|15819.7|3546
1642687200000|2022-01-20 14:00:00|15841.9|15840.7|15870.4|15869.2|15874.9|15873.7|15817.4|15816.2|6187
1642690800000|2022-01-20 15:00:00|15870.9|15869.7|15902.3|15901.1|15903.3|15902.1|15855.3|15854.1|6764
1642694400000|2022-01-20 16:00:00|15901.8|15900.6|15907.2|15905.2|15922.7|15920.7|15883.8|15882.6|8023
1642698000000|2022-01-20 17:00:00|15907.7|15905.7|15893.7|15891.7|15916.2|15914.2|15890.2|15888.2|2285
1642701600000|2022-01-20 18:00:00|15893.2|15891.2|15883.2|15881.2|15897.7|15895.7|15875.7|15873.7|1720
1642705200000|2022-01-20 19:00:00|15882.7|15880.7|15862.2|15860.2|15903.2|15901.2|15851.7|15849.7|2675
1642708800000|2022-01-20 20:00:00|15861.7|15859.7|15768.7|15766.7|15870.2|15868.2|15757.2|15755.2|5971
1642712400000|2022-01-20 21:00:00|15772.2|15767.2|15714.6|15709.6|15789.4|15784.4|15648.9|15643.9|389
1642716000000|2022-01-20 22:00:00|15714.3|15709.3|15721.4|15716.4|15731.3|15726.3|15706.9|15701.9|0
1642719600000|2022-01-20 23:00:00|15709.9|15704.9|15745.6|15740.6|15752.4|15747.4|15687|15682|0
1642723200000|2022-01-21 00:00:00|15746.2|15741.2|15717.2|15713.2|15757.3|15752.3|15707.1|15702.1|443
1642726800000|2022-01-21 01:00:00|15717.7|15713.7|15710.7|15706.7|15738.2|15734.2|15675.7|15671.7|655
1642730400000|2022-01-21 02:00:00|15708.7|15704.7|15677.7|15673.7|15732.7|15728.7|15654.2|15650.2|479
1642734000000|2022-01-21 03:00:00|15678.7|15674.7|15678.2|15674.2|15681.2|15677.2|15650.7|15646.7|295
1642737600000|2022-01-21 04:00:00|15677.7|15673.7|15677.7|15673.7|15705.2|15701.2|15673.7|15669.7|340
1642741200000|2022-01-21 05:00:00|15677.2|15673.2|15715.7|15711.7|15725.7|15721.7|15672.2|15668.2|387
1642744800000|2022-01-21 06:00:00|15715.2|15711.2|15698.7|15694.7|15728.7|15724.7|15692.7|15688.7|874
1642748400000|2022-01-21 07:00:00|15697.7|15695.7|15722.2|15720.2|15745.2|15743.2|15674.2|15672.2|5819
1642752000000|2022-01-21 08:00:00|15722.7|15720.7|15699.5|15698.3|15730.8|15729.6|15649.8|15648.6|16764
1642755600000|2022-01-21 09:00:00|15698.5|15697.3|15691|15689.8|15713|15711.8|15660|15658.8|7598
1642759200000|2022-01-21 10:00:00|15691.5|15690.3|15696|15694.8|15711.5|15710.3|15668.5|15667.3|5799
1642762800000|2022-01-21 11:00:00|15695.5|15694.3|15633.5|15632.3|15695.5|15694.3|15625|15623.8|7548
1642766400000|2022-01-21 12:00:00|15633|15631.8|15573.4|15572.2|15636.5|15635.3|15561.9|15560.7|10700
1642770000000|2022-01-21 13:00:00|15573.9|15572.7|15558.4|15557.2|15588.4|15587.2|15547.9|15546.7|7071
1642773600000|2022-01-21 14:00:00|15558.9|15557.7|15520.4|15519.2|15574.4|15573.2|15508.4|15507.2|14129
1642777200000|2022-01-21 15:00:00|15518.9|15517.7|15557.5|15556.3|15570.5|15569.3|15456.5|15455.3|16983
1642780800000|2022-01-21 16:00:00|15558.5|15557.3|15566.9|15564.9|15613|15611.8|15537.5|15536.3|14411
1642784400000|2022-01-21 17:00:00|15565.4|15563.4|15526.4|15524.4|15575.4|15573.4|15514.9|15512.9|4404
1642788000000|2022-01-21 18:00:00|15525.4|15523.4|15525.4|15523.4|15553.4|15551.4|15500.4|15498.4|3448
1642791600000|2022-01-21 19:00:00|15524.9|15522.9|15471.4|15469.4|15536.9|15534.9|15469.4|15467.4|2834
1642795200000|2022-01-21 20:00:00|15470.9|15468.9|15456.4|15454.4|15503.4|15501.4|15448.9|15446.9|4610
1642798800000|2022-01-21 21:00:00|15456.9|15454.9|15433.3|15428.3|15473.8|15468.8|15432.9|15427.9|633
1642978800000|2022-01-23 23:00:00|15461.8|15456.8|15551.2|15546.2|15553.4|15548.4|15452.3|15447.3|0
1642982400000|2022-01-24 00:00:00|15550.3|15545.3|15517.9|15513.9|15552.1|15547.1|15504.9|15500.9|331
1642986000000|2022-01-24 01:00:00|15518.4|15514.4|15541.9|15537.9|15549.4|15545.4|15507.9|15503.9|467
1642989600000|2022-01-24 02:00:00|15542.4|15538.4|15523.4|15519.4|15552.9|15548.9|15515.9|15511.9|245
1642993200000|2022-01-24 03:00:00|15522.9|15518.9|15541.4|15537.4|15552.4|15548.4|15519.9|15515.9|131
1642996800000|2022-01-24 04:00:00|15541.9|15537.9|15540.9|15536.9|15552.4|15548.4|15538.9|15534.9|144
1643000400000|2022-01-24 05:00:00|15541.4|15537.4|15546.9|15542.9|15561.4|15557.4|15539.9|15535.9|136
1643004000000|2022-01-24 06:00:00|15546.4|15542.4|15536.4|15532.4|15553.4|15549.4|15532.9|15528.9|407
1643007600000|2022-01-24 07:00:00|15535.4|15533.4|15500.4|15498.4|15538.9|15536.9|15474.9|15472.9|4260
1643011200000|2022-01-24 08:00:00|15500|15498.8|15434.8|15433.6|15590.5|15589.3|15434.3|15433.1|16789
1643014800000|2022-01-24 09:00:00|15436.3|15435.1|15431.3|15430.1|15456.8|15455.6|15390.3|15389.1|12668
1643018400000|2022-01-24 10:00:00|15431.8|15430.6|15333.3|15332.1|15432.3|15431.1|15276.3|15275.1|13527
1643022000000|2022-01-24 11:00:00|15332.8|15331.6|15317.3|15316.1|15381.3|15380.1|15293.3|15292.1|8811
1643025600000|2022-01-24 12:00:00|15315.3|15314.1|15275.8|15274.6|15325.8|15324.6|15274.3|15273.1|5586
1643029200000|2022-01-24 13:00:00|15276.3|15275.1|15167.3|15166.1|15280.8|15279.6|15164.3|15163.1|11351
1643032800000|2022-01-24 14:00:00|15167.8|15166.6|15067|15065.8|15169.8|15168.6|15062.5|15061.3|18257
1643036400000|2022-01-24 15:00:00|15066.5|15065.3|15065|15063.8|15107.5|15106.3|14942.5|14941.3|23934
1643040000000|2022-01-24 16:00:00|15064.5|15063.3|14969.4|14967.4|15086.5|15085.3|14888.9|14886.9|19633
1643043600000|2022-01-24 17:00:00|14968.9|14966.9|14969.9|14967.9|14993.4|14991.4|14840.4|14838.4|9839
1643047200000|2022-01-24 18:00:00|14969.4|14967.4|15099.3|15097.3|15100.8|15098.8|14959.4|14957.4|6732
1643050800000|2022-01-24 19:00:00|15099.8|15097.8|15099.3|15097.3|15136.3|15134.3|15025.3|15023.3|5738
1643054400000|2022-01-24 20:00:00|15100.3|15098.3|15270.3|15268.3|15273.3|15271.3|15090.8|15088.8|8014
1643058000000|2022-01-24 21:00:00|15281.8|15276.8|15280.2|15275.2|15294.8|15289.8|15228.9|15223.9|253
1643061600000|2022-01-24 22:00:00|15280.3|15275.3|15270.6|15265.6|15281|15276|15256.6|15251.6|0
1643065200000|2022-01-24 23:00:00|15263.4|15258.4|15259.3|15254.3|15277.3|15272.3|15195.4|15190.4|0
1643068800000|2022-01-25 00:00:00|15259.2|15254.2|15184.8|15180.8|15267.1|15262.8|15183.8|15179.8|512
1643072400000|2022-01-25 01:00:00|15185.3|15181.3|15185.8|15181.8|15208.3|15204.3|15135.8|15131.8|581
1643076000000|2022-01-25 02:00:00|15185.3|15181.3|15180.8|15176.8|15188.3|15184.3|15140.8|15136.8|1606
1643079600000|2022-01-25 03:00:00|15180.3|15176.3|15137.8|15133.8|15182.3|15178.3|15133.8|15129.8|256
1643083200000|2022-01-25 04:00:00|15137.3|15133.3|15128.3|15124.3|15152.8|15148.8|15114.8|15110.8|381
1643086800000|2022-01-25 05:00:00|15128.8|15124.8|15176.8|15172.8|15188.3|15184.3|15102.8|15098.8|548
1643090400000|2022-01-25 06:00:00|15177.3|15173.3|15193.3|15189.3|15209.8|15205.8|15159.8|15155.8|1549
1643094000000|2022-01-25 07:00:00|15192.3|15190.3|15177.3|15175.3|15227.3|15225.3|15099.8|15097.8|6298
1643097600000|2022-01-25 08:00:00|15176.9|15175.7|15081.1|15079.9|15188.9|15187.7|14999.9|14998.7|18291
1643101200000|2022-01-25 09:00:00|15081.6|15080.4|15165.6|15164.4|15179.1|15177.9|15059.6|15058.4|8904
1643104800000|2022-01-25 10:00:00|15165.1|15163.9|15093.6|15092.4|15207.6|15206.4|15084.1|15082.9|6992
1643108400000|2022-01-25 11:00:00|15093.1|15091.9|15101.6|15100.4|15154.1|15152.9|15078.1|15076.9|5477
1643112000000|2022-01-25 12:00:00|15102.1|15100.9|15106.3|15105.1|15128.8|15127.6|15062.6|15061.4|4330
1643115600000|2022-01-25 13:00:00|15108.3|15107.1|15083.8|15082.6|15123.8|15122.6|15053.8|15052.6|6606
1643119200000|2022-01-25 14:00:00|15083.3|15082.1|15022.3|15021.1|15156.8|15155.6|15010.8|15009.6|9736
1643122800000|2022-01-25 15:00:00|15020.3|15019.1|15108.6|15107.4|15161.1|15159.9|14979.6|14978.4|13426
1643126400000|2022-01-25 16:00:00|15108.1|15106.9|15089|15087|15163.6|15162.4|15061.5|15059.5|11224
1643130000000|2022-01-25 17:00:00|15088.5|15086.5|15092|15090|15130|15128|15059.5|15057.5|3751
1643133600000|2022-01-25 18:00:00|15092.5|15090.5|15180.5|15178.5|15181.5|15179.5|15064.5|15062.5|4015
1643137200000|2022-01-25 19:00:00|15180|15178|15253|15251|15260|15258|15144|15142|4000
1643140800000|2022-01-25 20:00:00|15253.5|15251.5|15173.5|15171.5|15256.5|15254.5|15145.5|15143.5|4882
1643144400000|2022-01-25 21:00:00|15175.6|15170.6|15040.4|15035.4|15193.2|15188.2|15010.9|15005.9|25
1643148000000|2022-01-25 22:00:00|15040.5|15035.5|15057.6|15052.6|15057.6|15052.6|15035.3|15030.3|0
1643151600000|2022-01-25 23:00:00|15056.4|15051.4|15194.2|15189.2|15235.3|15230.3|15054.8|15049.8|0
1643155200000|2022-01-26 00:00:00|15195|15190|15149.5|15145.5|15198.1|15193.1|15137.5|15133.5|309
1643158800000|2022-01-26 01:00:00|15149|15145|15179|15175|15184.5|15180.5|15133.5|15129.5|218
1643162400000|2022-01-26 02:00:00|15179.5|15175.5|15176|15172|15210|15206|15174|15170|133
1643166000000|2022-01-26 03:00:00|15176.5|15172.5|15220|15216|15223|15219|15176.5|15172.5|174
1643169600000|2022-01-26 04:00:00|15220.5|15216.5|15223.5|15219.5|15225.5|15221.5|15207|15203|69
1643173200000|2022-01-26 05:00:00|15223|15219|15216.5|15212.5|15224.5|15220.5|15187.5|15183.5|174
1643176800000|2022-01-26 06:00:00|15212.5|15208.5|15242.5|15238.5|15249|15245|15210|15206|708
1643180400000|2022-01-26 07:00:00|15241.5|15239.5|15234|15232|15267.5|15265.5|15196|15194|3476
1643184000000|2022-01-26 08:00:00|15233.6|15232.4|15380|15378.8|15420.6|15419.4|15231.6|15230.4|15821
1643187600000|2022-01-26 09:00:00|15379.5|15378.3|15445|15443.8|15458.5|15457.3|15374|15372.8|7616
1643191200000|2022-01-26 10:00:00|15445.5|15444.3|15452|15450.8|15469|15467.8|15413|15411.8|6251
1643194800000|2022-01-26 11:00:00|15451.5|15450.3|15496.5|15495.3|15497|15495.8|15415|15413.8|4381
1643198400000|2022-01-26 12:00:00|15497|15495.8|15479.9|15478.7|15501|15499.8|15452.5|15451.3|3784
1643202000000|2022-01-26 13:00:00|15480.9|15479.7|15513.4|15512.2|15527.4|15526.2|15474.4|15473.2|5225
1643205600000|2022-01-26 14:00:00|15512.9|15511.7|15511.4|15510.2|15520.4|15519.2|15437.9|15436.7|7723
1643209200000|2022-01-26 15:00:00|15511.9|15510.7|15422.7|15421.5|15528.4|15527.2|15384.2|15383|9843
1643212800000|2022-01-26 16:00:00|15421.7|15420.5|15454.1|15452.1|15478.2|15477|15401.2|15400|8462
1643216400000|2022-01-26 17:00:00|15454.6|15452.6|15488.1|15486.1|15499.1|15497.1|15450.6|15448.6|2176
1643220000000|2022-01-26 18:00:00|15488.6|15486.6|15466.6|15464.6|15490.1|15488.1|15450.6|15448.6|1667
1643223600000|2022-01-26 19:00:00|15466.1|15464.1|15416.1|15414.1|15555.1|15553.1|15396.1|15394.1|9431
1643227200000|2022-01-26 20:00:00|15415.1|15413.1|15368.1|15366.1|15415.1|15413.1|15269.1|15267.1|5345
1643230800000|2022-01-26 21:00:00|15387.8|15382.8|15374.1|15369.1|15387.8|15382.8|15328.7|15323.7|756
1643234400000|2022-01-26 22:00:00|15374.2|15369.2|15395.9|15390.9|15412.5|15407.5|15372.9|15367.9|0
1643238000000|2022-01-26 23:00:00|15395|15390|15463.4|15458.4|15468.9|15463.9|15395|15390|0
1643241600000|2022-01-27 00:00:00|15462.2|15457.2|15295.1|15291.1|15467.7|15462.7|15293.1|15289.1|553
1643245200000|2022-01-27 01:00:00|15294.6|15290.6|15166.1|15162.1|15299.1|15295.1|15159.1|15155.1|650
1643248800000|2022-01-27 02:00:00|15165.6|15161.6|15148.1|15144.1|15165.6|15161.6|15115.1|15111.1|618
1643252400000|2022-01-27 03:00:00|15150.6|15146.6|15075.6|15071.6|15156.1|15152.1|15058.1|15054.1|464
1643256000000|2022-01-27 04:00:00|15075.1|15071.1|15110.6|15106.6|15113.6|15109.6|15064.1|15060.1|322
1643259600000|2022-01-27 05:00:00|15111.1|15107.1|15120.1|15116.1|15150.6|15146.6|15070.1|15066.1|649
1643263200000|2022-01-27 06:00:00|15119.6|15115.6|15127.1|15123.1|15163.6|15159.6|15047.1|15043.1|1299
1643266800000|2022-01-27 07:00:00|15126.1|15124.1|15198.6|15196.6|15225.6|15223.6|15126.1|15124.1|6361
1643270400000|2022-01-27 08:00:00|15199.1|15197.1|15317.7|15316.5|15321.2|15320|15190.2|15189|15653
1643274000000|2022-01-27 09:00:00|15317.2|15316|15398.2|15397|15411.2|15410|15299.7|15298.5|10084
1643277600000|2022-01-27 10:00:00|15398.7|15397.5|15343.7|15342.5|15426.7|15425.5|15333.7|15332.5|7342
1643281200000|2022-01-27 11:00:00|15343.2|15342|15398.7|15397.5|15401.2|15400|15340.7|15339.5|4062
1643284800000|2022-01-27 12:00:00|15399.7|15398.5|15425.4|15424.2|15436.9|15435.7|15372.2|15371|4542
1643288400000|2022-01-27 13:00:00|15425.9|15424.7|15523.9|15522.7|15525.9|15524.7|15424.9|15423.7|5722
1643292000000|2022-01-27 14:00:00|15521.9|15520.7|15566.4|15565.2|15584.9|15583.7|15501.9|15500.7|9975
1643295600000|2022-01-27 15:00:00|15566.9|15565.7|15529.9|15528.7|15574.9|15573.7|15455.9|15454.7|9521
1643299200000|2022-01-27 16:00:00|15530.4|15529.2|15529.3|15527.3|15544.4|15543.2|15468.4|15467.2|9659
1643302800000|2022-01-27 17:00:00|15528.8|15526.8|15442.8|15440.8|15531.8|15529.8|15410.3|15408.3|5155
1643306400000|2022-01-27 18:00:00|15441.3|15439.3|15420.8|15418.8|15456.3|15454.3|15365.8|15363.8|5948
1643310000000|2022-01-27 19:00:00|15419.8|15417.8|15405.8|15403.8|15470.8|15468.8|15372.8|15370.8|3949
1643313600000|2022-01-27 20:00:00|15405.3|15403.3|15417.8|15415.8|15461.3|15459.3|15381.3|15379.3|4036
1643317200000|2022-01-27 21:00:00|15424.7|15419.7|15508.2|15503.2|15514.2|15509.2|15404.3|15399.3|13
1643320800000|2022-01-27 22:00:00|15507.1|15502.1|15526.1|15521.1|15548.9|15543.9|15490.8|15485.8|0
1643324400000|2022-01-27 23:00:00|15528.2|15523.2|15480.7|15475.7|15542.2|15537.2|15479.6|15474.6|0
1643328000000|2022-01-28 00:00:00|15479.3|15474.3|15453.8|15449.8|15496.6|15491.6|15385.8|15381.8|400
1643331600000|2022-01-28 01:00:00|15453.3|15449.3|15461.8|15457.8|15482.8|15478.8|15427.3|15423.3|276
1643335200000|2022-01-28 02:00:00|15464.3|15460.3|15503.8|15499.8|15507.8|15503.8|15451.8|15447.8|326
1643338800000|2022-01-28 03:00:00|15503.3|15499.3|15457.3|15453.3|15511.8|15507.8|15453.3|15449.3|186
1643342400000|2022-01-28 04:00:00|15457.8|15453.8|15432.8|15428.8|15472.8|15468.8|15417.8|15413.8|235
1643346000000|2022-01-28 05:00:00|15434.8|15430.8|15472.3|15468.3|15489.3|15485.3|15424.8|15420.8|335
1643349600000|2022-01-28 06:00:00|15471.8|15467.8|15450.3|15446.3|15481.3|15477.3|15442.8|15438.8|532
1643353200000|2022-01-28 07:00:00|15449.3|15447.3|15445.8|15443.8|15470.3|15468.3|15416.3|15414.3|3558
1643356800000|2022-01-28 08:00:00|15445.4|15444.2|15338.8|15337.6|15445.4|15444.2|15280.4|15279.2|15710
1643360400000|2022-01-28 09:00:00|15339.3|15338.1|15299.3|15298.1|15346.3|15345.1|15273.3|15272.1|7350
1643364000000|2022-01-28 10:00:00|15299.8|15298.6|15241.8|15240.6|15303.3|15302.1|15201.3|15200.1|8385
1643367600000|2022-01-28 11:00:00|15241.3|15240.1|15238.8|15237.6|15255.8|15254.6|15184.8|15183.6|6118
1643371200000|2022-01-28 12:00:00|15237.3|15236.1|15153.8|15152.6|15241.8|15240.6|15121.3|15120.1|7812
1643374800000|2022-01-28 13:00:00|15155.3|15154.1|15234.8|15233.6|15265.3|15264.1|15145.3|15144.1|9888
1643378400000|2022-01-28 14:00:00|15234.3|15233.1|15218.8|15217.6|15290.3|15289.1|15183.8|15182.6|9214
1643382000000|2022-01-28 15:00:00|15218.3|15217.1|15289.1|15287.9|15290.6|15289.4|15182.3|15181.1|9540
1643385600000|2022-01-28 16:00:00|15289.6|15288.4|15371.5|15369.5|15374.5|15372.5|15259.6|15258.4|9968
1643389200000|2022-01-28 17:00:00|15371|15369|15296.5|15294.5|15381|15379|15291.5|15289.5|3947
1643392800000|2022-01-28 18:00:00|15295.5|15293.5|15335.5|15333.5|15348.5|15346.5|15294|15292|2598
1643396400000|2022-01-28 19:00:00|15334.5|15332.5|15318.5|15316.5|15351.5|15349.5|15232|15230|3063
1643400000000|2022-01-28 20:00:00|15319|15317|15443.5|15441.5|15444|15442|15308|15306|4067
1643403600000|2022-01-28 21:00:00|15445|15440|15423.8|15418.8|15450|15445|15398.8|15393.8|281
1643583600000|2022-01-30 23:00:00|15421.2|15416.2|15396.7|15391.7|15433.3|15428.3|15364.2|15359.2|0
1643587200000|2022-01-31 00:00:00|15397.1|15392.1|15429|15425|15466|15462|15371.6|15366.6|214
1643590800000|2022-01-31 01:00:00|15429.5|15425.5|15454|15450|15465|15461|15427.5|15423.5|186
1643594400000|2022-01-31 02:00:00|15453.5|15449.5|15488|15484|15494.5|15490.5|15443.5|15439.5|184
1643598000000|2022-01-31 03:00:00|15488.5|15484.5|15499.5|15495.5|15505|15501|15480|15476|108
1643601600000|2022-01-31 04:00:00|15499|15495|15489.5|15485.5|15502|15498|15486|15482|127
1643605200000|2022-01-31 05:00:00|15490|15486|15518.5|15514.5|15523.5|15519.5|15469|15465|474
1643608800000|2022-01-31 06:00:00|15518|15514|15527|15523|15553|15549|15513|15509|861
1643612400000|2022-01-31 07:00:00|15526|15524|15506.5|15504.5|15530|15528|15475|15473|4043
1643616000000|2022-01-31 08:00:00|15506.1|15504.9|15547|15545.8|15563.5|15562.3|15461.6|15460.4|12131
1643619600000|2022-01-31 09:00:00|15546.5|15545.3|15498|15496.8|15570|15568.8|15473.5|15472.3|5793
1643623200000|2022-01-31 10:00:00|15498.5|15497.3|15412.5|15411.3|15501|15499.8|15398|15396.8|6936
1643626800000|2022-01-31 11:00:00|15413|15411.8|15378.5|15377.3|15421.5|15420.3|15357.5|15356.3|5037
1643630400000|2022-01-31 12:00:00|15379|15377.8|15409|15407.8|15410.5|15409.3|15339|15337.8|5136
1643634000000|2022-01-31 13:00:00|15409.5|15408.3|15380.7|15379.5|15424.5|15423.3|15374|15372.8|3663
1643637600000|2022-01-31 14:00:00|15381.2|15380|15467.2|15466|15467.7|15466.5|15369.2|15368|5362
1643641200000|2022-01-31 15:00:00|15466.7|15465.5|15484|15482.8|15503.5|15502.3|15439.5|15438.3|6453
1643644800000|2022-01-31 16:00:00|15484.5|15483.3|15500.4|15498.4|15505.9|15503.9|15398.5|15397.3|10747
1643648400000|2022-01-31 17:00:00|15500.9|15498.9|15506.9|15504.9|15510.9|15508.9|15480.9|15478.9|1830
1643652000000|2022-01-31 18:00:00|15507.4|15505.4|15509.9|15507.9|15521.9|15519.9|15494.9|15492.9|1668
1643655600000|2022-01-31 19:00:00|15510.4|15508.4|15528.4|15526.4|15534.9|15532.9|15500.9|15498.9|1172
1643659200000|2022-01-31 20:00:00|15527.9|15525.9|15565.4|15563.4|15579.4|15577.4|15476.9|15474.9|3216
1643662800000|2022-01-31 21:00:00|15561.6|15556.6|15535.4|15530.4|15561.7|15556.7|15529.6|15524.6|19
1643666400000|2022-01-31 22:00:00|15533.3|15528.3|15538.9|15533.9|15543.8|15538.8|15531.5|15526.5|0
1643670000000|2022-01-31 23:00:00|15540.3|15535.3|15538|15533|15551.1|15546.1|15524.2|15519.2|0
1643673600000|2022-02-01 00:00:00|15538.8|15533.8|15557.9|15553.9|15560.4|15556.4|15534.9|15529.9|152
1643677200000|2022-02-01 01:00:00|15557.4|15553.4|15490.9|15486.9|15564.4|15560.4|15482.9|15478.9|371
1643680800000|2022-02-01 02:00:00|15491.4|15487.4|15509.9|15505.9|15517.4|15513.4|15484.9|15480.9|165
1643684400000|2022-02-01 03:00:00|15510.4|15506.4|15525.9|15521.9|15533.9|15529.9|15501.9|15497.9|143
1643688000000|2022-02-01 04:00:00|15525.4|15521.4|15534.9|15530.9|15535.4|15531.4|15506.4|15502.4|105
1643691600000|2022-02-01 05:00:00|15534.4|15530.4|15541.9|15537.9|15545.9|15541.9|15523.4|15519.4|98
1643695200000|2022-02-01 06:00:00|15542.4|15538.4|15543.4|15539.4|15549.4|15545.4|15527.4|15523.4|280
1643698800000|2022-02-01 07:00:00|15542.4|15540.4|15562.4|15560.4|15590.9|15588.9|15523.9|15521.9|3029
1643702400000|2022-02-01 08:00:00|15562|15560.8|15663.4|15662.2|15687|15685.8|15562|15560.8|14978
1643706000000|2022-02-01 09:00:00|15662.9|15661.7|15569.4|15568.2|15675.4|15674.2|15535.4|15534.2|9419
1643709600000|2022-02-01 10:00:00|15568.9|15567.7|15607.4|15606.2|15627.9|15626.7|15565.9|15564.7|4313
1643713200000|2022-02-01 11:00:00|15606.9|15605.7|15633.4|15632.2|15653.9|15652.7|15605.4|15604.2|3944
1643716800000|2022-02-01 12:00:00|15633.9|15632.7|15658.2|15657|15666.2|15665|15625.4|15624.2|2109
1643720400000|2022-02-01 13:00:00|15658.7|15657.5|15654.7|15653.5|15673.2|15672|15634.7|15633.5|2638
1643724000000|2022-02-01 14:00:00|15655.2|15654|15637.2|15636|15666.7|15665.5|15604.2|15603|5114
1643727600000|2022-02-01 15:00:00|15636.7|15635.5|15611.7|15610.5|15636.7|15635.5|15567.2|15566|7437
1643731200000|2022-02-01 16:00:00|15610.2|15609|15616.6|15614.6|15627.2|15626|15575.6|15573.6|8583
1643734800000|2022-02-01 17:00:00|15617.1|15615.1|15610.6|15608.6|15622.6|15620.6|15578.6|15576.6|1944
1643738400000|2022-02-01 18:00:00|15610.1|15608.1|15618.6|15616.6|15624.6|15622.6|15600.6|15598.6|949
1643742000000|2022-02-01 19:00:00|15619.6|15617.6|15616.1|15614.1|15625.6|15623.6|15602.1|15600.1|1006
1643745600000|2022-02-01 20:00:00|15615.6|15613.6|15665.1|15663.1|15667.6|15665.6|15613.1|15611.1|2120
1643749200000|2022-02-01 21:00:00|15664.6|15662.6|15711.3|15706.3|15730.7|15725.7|15664.6|15662.6|542
1643752800000|2022-02-01 22:00:00|15709.8|15704.8|15713.9|15708.9|15715.7|15710.7|15695.9|15690.9|0
1643756400000|2022-02-01 23:00:00|15718.4|15713.4|15717.1|15712.1|15720.7|15715.7|15704.1|15699.1|0
1643760000000|2022-02-02 00:00:00|15716.7|15711.7|15692.6|15688.6|15730.3|15725.3|15677.1|15673.1|214
1643763600000|2022-02-02 01:00:00|15692.1|15688.1|15692.6|15688.6|15702.1|15698.1|15686.6|15682.6|150
1643767200000|2022-02-02 02:00:00|15693.1|15689.1|15696.1|15692.1|15697.6|15693.6|15683.6|15679.6|107
1643770800000|2022-02-02 03:00:00|15695.6|15691.6|15700.1|15696.1|15705.6|15701.6|15692.6|15688.6|69
1643774400000|2022-02-02 04:00:00|15699.6|15695.6|15706.6|15702.6|15708.6|15704.6|15697.6|15693.6|138
1643778000000|2022-02-02 05:00:00|15707.1|15703.1|15708.6|15704.6|15720.6|15716.6|15703.1|15699.1|186
1643781600000|2022-02-02 06:00:00|15709.1|15705.1|15693.6|15689.6|15727.6|15723.6|15687.1|15683.1|295
1643785200000|2022-02-02 07:00:00|15692.6|15690.6|15679.6|15677.6|15698.1|15696.1|15663.6|15661.6|2639
1643788800000|2022-02-02 08:00:00|15680.1|15678.1|15654|15652.8|15717.2|15716|15642.4|15641.2|8382
1643792400000|2022-02-02 09:00:00|15654.5|15653.3|15731|15729.8|15740.5|15739.3|15650.5|15649.3|5090
1643796000000|2022-02-02 10:00:00|15730.5|15729.3|15682.5|15681.3|15731.5|15730.3|15677|15675.8|4517
1643799600000|2022-02-02 11:00:00|15682|15680.8|15682.5|15681.3|15687|15685.8|15649|15647.8|3217
1643803200000|2022-02-02 12:00:00|15683|15681.8|15675.9|15674.7|15692.5|15691.3|15672.4|15671.2|1900
1643806800000|2022-02-02 13:00:00|15675.4|15674.2|15648.9|15647.7|15687.4|15686.2|15648.9|15647.7|2902
1643810400000|2022-02-02 14:00:00|15648.4|15647.2|15633.4|15632.2|15662.4|15661.2|15621.9|15620.7|4710
1643814000000|2022-02-02 15:00:00|15635.9|15634.7|15644|15642.8|15667.5|15666.3|15600.5|15599.3|5927
1643817600000|2022-02-02 16:00:00|15643.5|15642.3|15625.9|15623.9|15646.5|15645.3|15591.9|15589.9|5318
1643821200000|2022-02-02 17:00:00|15625.4|15623.4|15655.9|15653.9|15657.9|15655.9|15619.4|15617.4|1618
1643824800000|2022-02-02 18:00:00|15655.4|15653.4|15639.9|15637.9|15655.9|15653.9|15608.9|15606.9|1366
1643828400000|2022-02-02 19:00:00|15640.4|15638.4|15638.4|15636.4|15649.9|15647.9|15617.4|15615.4|1321
1643832000000|2022-02-02 20:00:00|15638.9|15636.9|15645.4|15643.4|15650.9|15648.9|15627.4|15625.4|1833
1643835600000|2022-02-02 21:00:00|15647.9|15642.9|15565.8|15560.8|15656.6|15651.6|15534.7|15529.7|905
1643839200000|2022-02-02 22:00:00|15565.6|15560.6|15572.5|15567.5|15583.8|15578.8|15562.8|15557.8|0
1643842800000|2022-02-02 23:00:00|15577.3|15572.3|15538.9|15533.9|15585.5|15580.5|15535.7|15530.7|0
1643846400000|2022-02-03 00:00:00|15538.5|15533.5|15577.4|15573.4|15593.9|15589.9|15536.9|15531.9|228
1643850000000|2022-02-03 01:00:00|15579.4|15575.4|15561.4|15557.4|15585.4|15581.4|15554.9|15550.9|255
1643853600000|2022-02-03 02:00:00|15561.9|15557.9|15571.4|15567.4|15573.9|15569.9|15552.4|15548.4|109
1643857200000|2022-02-03 03:00:00|15570.9|15566.9|15587.9|15583.9|15590.4|15586.4|15570.9|15566.9|120
1643860800000|2022-02-03 04:00:00|15587.4|15583.4|15570.9|15566.9|15590.9|15586.9|15569.9|15565.9|101
1643864400000|2022-02-03 05:00:00|15571.4|15567.4|15576.4|15572.4|15581.4|15577.4|15571.4|15567.4|151
1643868000000|2022-02-03 06:00:00|15575.9|15571.9|15547.4|15543.4|15576.4|15572.4|15539.4|15535.4|499
1643871600000|2022-02-03 07:00:00|15546.4|15544.4|15574.9|15572.9|15580.4|15578.4|15529.4|15527.4|2690
1643875200000|2022-02-03 08:00:00|15574.5|15573.3|15581.5|15580.3|15605.5|15604.3|15550.5|15549.3|7495
1643878800000|2022-02-03 09:00:00|15581|15579.8|15522.3|15521.1|15594|15592.8|15511.3|15510.1|4993
1643882400000|2022-02-03 10:00:00|15521.8|15520.6|15535.3|15534.1|15543.3|15542.1|15515.3|15514.1|2714
1643886000000|2022-02-03 11:00:00|15535.8|15534.6|15562.8|15561.6|15564.3|15563.1|15527.3|15526.1|2603
1643889600000|2022-02-03 12:00:00|15563.3|15562.1|15565.9|15564.7|15569.9|15568.7|15530.3|15529.1|3376
1643893200000|2022-02-03 13:00:00|15566.4|15565.2|15450.9|15449.7|15572.9|15571.7|15441.9|15440.7|6881
1643896800000|2022-02-03 14:00:00|15449.9|15448.7|15413.4|15412.2|15479.4|15478.2|15400.9|15399.7|13592
1643900400000|2022-02-03 15:00:00|15416.4|15415.2|15426.4|15425.2|15479.9|15478.7|15397.4|15396.2|9375
1643904000000|2022-02-03 16:00:00|15425.9|15424.7|15361.3|15359.3|15428.9|15427.7|15360.8|15358.8|9779
1643907600000|2022-02-03 17:00:00|15361.8|15359.8|15359.3|15357.3|15369.3|15367.3|15334.3|15332.3|3365
1643911200000|2022-02-03 18:00:00|15358.8|15356.8|15364.8|15362.8|15378.8|15376.8|15348.3|15346.3|1590
1643914800000|2022-02-03 19:00:00|15364.3|15362.3|15327.3|15325.3|15375.3|15373.3|15312.3|15310.3|2421
1643918400000|2022-02-03 20:00:00|15326.8|15324.8|15301.8|15299.8|15354.8|15352.8|15291.8|15289.8|3262
1643922000000|2022-02-03 21:00:00|15305.1|15300.1|15438.4|15433.4|15451.9|15446.9|15302.4|15297.4|522
1643925600000|2022-02-03 22:00:00|15439|15434|15433.1|15428.1|15439.1|15434.1|15416.6|15411.6|0
1643929200000|2022-02-03 23:00:00|15431.4|15426.4|15420.5|15415.5|15438.2|15433.2|15402.5|15397.5|0
1643932800000|2022-02-04 00:00:00|15420.8|15415.8|15393.3|15389.3|15435.3|15431.3|15386.3|15382.3|264
1643936400000|2022-02-04 01:00:00|15392.8|15388.8|15360.3|15356.3|15398.3|15394.3|15338.8|15334.8|208
1643940000000|2022-02-04 02:00:00|15360.8|15356.8|15375.8|15371.8|15392.8|15388.8|15360.8|15356.8|139
1643943600000|2022-02-04 03:00:00|15376.3|15372.3|15393.3|15389.3|15395.8|15391.8|15371.3|15367.3|99
1643947200000|2022-02-04 04:00:00|15393.8|15389.8|15411.3|15407.3|15419.3|15415.3|15393.8|15389.8|161
1643950800000|2022-02-04 05:00:00|15410.8|15406.8|15446.3|15442.3|15450.3|15446.3|15410.8|15406.8|301
1643954400000|2022-02-04 06:00:00|15445.8|15441.8|15474.8|15470.8|15487.3|15483.3|15438.3|15434.3|755
1643958000000|2022-02-04 07:00:00|15473.8|15471.8|15419.8|15417.8|15503.8|15501.8|15405.3|15403.3|4415
1643961600000|2022-02-04 08:00:00|15420.8|15418.8|15260.1|15258.9|15437.4|15436.2|15233.1|15231.9|14243
1643965200000|2022-02-04 09:00:00|15260.6|15259.4|15243.1|15241.9|15299.6|15298.4|15235.1|15233.9|5957
1643968800000|2022-02-04 10:00:00|15243.6|15242.4|15196.1|15194.9|15251.1|15249.9|15181.1|15179.9|8575
1643972400000|2022-02-04 11:00:00|15195.1|15193.9|15110.1|15108.9|15196.1|15194.9|15108.6|15107.4|8410
1643976000000|2022-02-04 12:00:00|15110.6|15109.4|15172.3|15171.1|15189.8|15188.6|15103.1|15101.9|6017
1643979600000|2022-02-04 13:00:00|15172.8|15171.6|15088.3|15087.1|15180.3|15179.1|15086.8|15085.6|7353
1643983200000|2022-02-04 14:00:00|15087.8|15086.6|15110.3|15109.1|15145.8|15144.6|15057.3|15056.1|8805
1643986800000|2022-02-04 15:00:00|15109.8|15108.6|15085.6|15084.4|15167.6|15166.4|15073.6|15072.4|7954
1643990400000|2022-02-04 16:00:00|15086.1|15084.9|15120|15118|15146.5|15144.5|15067.1|15065.9|8194
1643994000000|2022-02-04 17:00:00|15120.5|15118.5|15172|15170|15173|15171|15114.5|15112.5|1930
1643997600000|2022-02-04 18:00:00|15172.5|15170.5|15212|15210|15217|15215|15172|15170|2327
1644001200000|2022-02-04 19:00:00|15212.5|15210.5|15210|15208|15217.5|15215.5|15182.5|15180.5|1509
1644004800000|2022-02-04 20:00:00|15210.5|15208.5|15158|15156|15244.5|15242.5|15157.5|15155.5|3081
1644008400000|2022-02-04 21:00:00|15166.1|15161.1|15145.8|15140.8|15173.2|15168.2|15135.6|15130.6|59
1644012000000|2022-02-04 22:00:00|15146.6|15141.6|15146.6|15141.6|15146.6|15141.6|15146.6|15141.6|0
1644188400000|2022-02-06 23:00:00|15182.4|15177.4|15186.6|15181.6|15189.7|15184.7|15154|15149|0
1644192000000|2022-02-07 00:00:00|15187|15182|15149|15145|15188.2|15183.2|15114|15110|281
1644195600000|2022-02-07 01:00:00|15148.5|15144.5|15137.5|15133.5|15168.5|15164.5|15124|15120|150
1644199200000|2022-02-07 02:00:00|15138|15134|15103.5|15099.5|15152.5|15148.5|15099.5|15095.5|200
1644202800000|2022-02-07 03:00:00|15104|15100|15127.5|15123.5|15145|15141|15103.5|15099.5|120
1644206400000|2022-02-07 04:00:00|15128|15124|15170|15166|15175.5|15171.5|15127.5|15123.5|128
1644210000000|2022-02-07 05:00:00|15170.5|15166.5|15162|15158|15174.5|15170.5|15150.5|15146.5|140
1644213600000|2022-02-07 06:00:00|15162.5|15158.5|15182|15178|15187.5|15183.5|15136.5|15132.5|484
1644217200000|2022-02-07 07:00:00|15181|15179|15213.5|15211.5|15223|15221|15168.5|15166.5|2601
1644220800000|2022-02-07 08:00:00|15213|15211|15165.2|15164|15232.6|15231.4|15089.6|15088.4|12035
1644224400000|2022-02-07 09:00:00|15164.7|15163.5|15112.2|15111|15182.2|15181|15075.7|15074.5|6730
1644228000000|2022-02-07 10:00:00|15112.7|15111.5|15094.2|15093|15131.2|15130|15079.7|15078.5|4343
1644231600000|2022-02-07 11:00:00|15093.7|15092.5|15126.7|15125.5|15135.7|15134.5|15079.7|15078.5|4066
1644235200000|2022-02-07 12:00:00|15128.2|15127|15150.6|15149.4|15171.7|15170.5|15126.7|15125.5|2883
1644238800000|2022-02-07 13:00:00|15151.1|15149.9|15168.1|15166.9|15185.6|15184.4|15144.6|15143.4|3377
1644242400000|2022-02-07 14:00:00|15167.6|15166.4|15218.1|15216.9|15232.1|15230.9|15162.1|15160.9|5682
1644246000000|2022-02-07 15:00:00|15217.6|15216.4|15248.3|15247.1|15252.3|15251.1|15195.3|15194.1|6568
1644249600000|2022-02-07 16:00:00|15247.8|15246.6|15196.2|15194.2|15256.8|15255.6|15162.7|15160.7|7849
1644253200000|2022-02-07 17:00:00|15196.7|15194.7|15196.2|15194.2|15206.7|15204.7|15179.7|15177.7|1510
1644256800000|2022-02-07 18:00:00|15196.7|15194.7|15237.2|15235.2|15241.2|15239.2|15192.7|15190.7|1264
1644260400000|2022-02-07 19:00:00|15236.7|15234.7|15244.7|15242.7|15259.2|15257.2|15231.7|15229.7|1135
1644264000000|2022-02-07 20:00:00|15244.2|15242.2|15189.7|15187.7|15260.7|15258.7|15171.2|15169.2|2135
1644267600000|2022-02-07 21:00:00|15193|15188|15211.3|15206.3|15215.1|15210.1|15191.4|15186.4|14
1644271200000|2022-02-07 22:00:00|15210.6|15205.6|15215|15210|15215.7|15210.7|15210.1|15205.1|0
1644274800000|2022-02-07 23:00:00|15211.8|15206.8|15220.4|15215.4|15222|15217|15204.1|15199.1|0
1644278400000|2022-02-08 00:00:00|15220.8|15215.8|15248.2|15244.2|15252.7|15248.7|15220.4|15215.4|290
1644282000000|2022-02-08 01:00:00|15248.7|15244.7|15227.2|15223.2|15251.7|15247.7|15214.7|15210.7|125
1644285600000|2022-02-08 02:00:00|15227.7|15223.7|15232.2|15228.2|15234.2|15230.2|15203.7|15199.7|173
1644289200000|2022-02-08 03:00:00|15232.7|15228.7|15219.2|15215.2|15242.2|15238.2|15216.2|15212.2|132
1644292800000|2022-02-08 04:00:00|15219.7|15215.7|15227.7|15223.7|15229.2|15225.2|15216.2|15212.2|83
1644296400000|2022-02-08 05:00:00|15227.2|15223.2|15203.7|15199.7|15227.7|15223.7|15190.2|15186.2|235
1644300000000|2022-02-08 06:00:00|15203.2|15199.2|15234.7|15230.7|15245.2|15241.2|15198.7|15194.7|299
1644303600000|2022-02-08 07:00:00|15233.7|15231.7|15231.2|15229.2|15272.2|15270.2|15209.7|15207.7|2902
1644307200000|2022-02-08 08:00:00|15230.8|15229.6|15293.7|15292.5|15325.3|15324.1|15200.3|15199.1|10704
1644310800000|2022-02-08 09:00:00|15293.2|15292|15285.7|15284.5|15341.2|15340|15281.7|15280.5|5295
1644314400000|2022-02-08 10:00:00|15285.2|15284|15226.2|15225|15286.2|15285|15224.2|15223|4763
1644318000000|2022-02-08 11:00:00|15226.7|15225.5|15195.2|15194|15231.2|15230|15169.2|15168|4722
1644321600000|2022-02-08 12:00:00|15193.7|15192.5|15186.6|15185.4|15196.2|15195|15161.2|15160|3424
1644325200000|2022-02-08 13:00:00|15186.1|15184.9|15192.1|15190.9|15233.6|15232.4|15184.6|15183.4|4043
1644328800000|2022-02-08 14:00:00|15191.6|15190.4|15194.1|15192.9|15219.6|15218.4|15164.1|15162.9|5432
1644332400000|2022-02-08 15:00:00|15193.6|15192.4|15214.2|15213|15226.2|15225|15157.6|15156.4|5444
1644336000000|2022-02-08 16:00:00|15214.7|15213.5|15273.6|15271.6|15277.1|15275.1|15212.7|15211.5|6362
1644339600000|2022-02-08 17:00:00|15274.1|15272.1|15276.1|15274.1|15289.6|15287.6|15257.6|15255.6|1617
1644343200000|2022-02-08 18:00:00|15276.6|15274.6|15269.6|15267.6|15280.1|15278.1|15257.6|15255.6|1055
1644346800000|2022-02-08 19:00:00|15270.1|15268.1|15242.6|15240.6|15283.1|15281.1|15228.1|15226.1|1428
1644350400000|2022-02-08 20:00:00|15242.1|15240.1|15283.6|15281.6|15301.6|15299.6|15231.6|15229.6|2204
1644354000000|2022-02-08 21:00:00|15287.4|15282.4|15299.6|15294.6|15311.6|15306.6|15281.9|15276.9|10
1644357600000|2022-02-08 22:00:00|15299.3|15294.3|15297.6|15292.6|15300.3|15295.3|15295.9|15290.9|0
1644361200000|2022-02-08 23:00:00|15301.3|15296.3|15321.2|15316.2|15326.4|15321.4|15298.9|15293.9|0
1644364800000|2022-02-09 00:00:00|15321.6|15316.6|15300.1|15296.1|15329.7|15324.7|15295.1|15291.1|224
1644368400000|2022-02-09 01:00:00|15299.6|15295.6|15311.6|15307.6|15320.6|15316.6|15294.1|15290.1|197
1644372000000|2022-02-09 02:00:00|15312.1|15308.1|15316.1|15312.1|15319.6|15315.6|15309.1|15305.1|83
1644375600000|2022-02-09 03:00:00|15316.6|15312.6|15341.6|15337.6|15345.1|15341.1|15316.6|15312.6|121
1644379200000|2022-02-09 04:00:00|15341.1|15337.1|15356.1|15352.1|15357.6|15353.6|15340.6|15336.6|185
1644382800000|2022-02-09 05:00:00|15356.6|15352.6|15354.1|15350.1|15367.6|15363.6|15354.1|15350.1|170
1644386400000|2022-02-09 06:00:00|15353.6|15349.6|15362.6|15358.6|15376.6|15372.6|15345.1|15341.1|315
1644390000000|2022-02-09 07:00:00|15361.6|15359.6|15330.1|15328.1|15379.1|15377.1|15313.6|15311.6|3262
1644393600000|2022-02-09 08:00:00|15329.7|15328.5|15442.4|15441.2|15455.9|15454.7|15320.7|15319.5|13423
1644397200000|2022-02-09 09:00:00|15442.9|15441.7|15465.4|15464.2|15483.4|15482.2|15439.4|15438.2|7047
1644400800000|2022-02-09 10:00:00|15464.9|15463.7|15480.4|15479.2|15489.4|15488.2|15456.4|15455.2|3517
1644404400000|2022-02-09 11:00:00|15480.9|15479.7|15469.9|15468.7|15482.9|15481.7|15439.9|15438.7|3644
1644408000000|2022-02-09 12:00:00|15469.4|15468.2|15479.4|15478.2|15500.9|15499.7|15468.9|15467.7|3626
1644411600000|2022-02-09 13:00:00|15478.9|15477.7|15495.9|15494.7|15508.4|15507.2|15476.9|15475.7|3182
1644415200000|2022-02-09 14:00:00|15496.4|15495.2|15494.4|15493.2|15514.4|15513.2|15482.4|15481.2|4540
1644418800000|2022-02-09 15:00:00|15494.9|15493.7|15506.5|15505.3|15509.9|15508.7|15480.5|15479.3|5179
1644422400000|2022-02-09 16:00:00|15507|15505.8|15475.9|15473.9|15510.5|15509.3|15464.9|15462.9|7045
1644426000000|2022-02-09 17:00:00|15475.4|15473.4|15483.4|15481.4|15486.9|15484.9|15462.4|15460.4|2491
1644429600000|2022-02-09 18:00:00|15483.9|15481.9|15492.9|15490.9|15494.9|15492.9|15472.9|15470.9|1021
1644433200000|2022-02-09 19:00:00|15493.4|15491.4|15505.4|15503.4|15519.9|15517.9|15492.9|15490.9|1149
1644436800000|2022-02-09 20:00:00|15505.9|15503.9|15534.4|15532.4|15536.4|15534.4|15488.9|15486.9|2205
1644440400000|2022-02-09 21:00:00|15540.5|15535.5|15538.5|15533.5|15553.1|15548.1|15526.4|15521.4|34
1644444000000|2022-02-09 22:00:00|15538.4|15533.4|15540|15535|15540.1|15535.1|15535.9|15530.9|0
1644447600000|2022-02-09 23:00:00|15544.1|15539.1|15535.4|15530.4|15545.6|15540.6|15525.1|15520.1|0
1644451200000|2022-02-10 00:00:00|15535.8|15530.8|15504.4|15500.4|15538.1|15533.1|15502.4|15498.4|195
1644454800000|2022-02-10 01:00:00|15504.9|15500.9|15480.4|15476.4|15506.4|15502.4|15475.9|15471.9|255
1644458400000|2022-02-10 02:00:00|15480.9|15476.9|15480.9|15476.9|15483.9|15479.9|15463.9|15459.9|178
1644462000000|2022-02-10 03:00:00|15480.4|15476.4|15484.4|15480.4|15487.9|15483.9|15475.4|15471.4|138
1644465600000|2022-02-10 04:00:00|15483.9|15479.9|15484.9|15480.9|15488.4|15484.4|15481.4|15477.4|64
1644469200000|2022-02-10 05:00:00|15484.4|15480.4|15508.4|15504.4|15508.4|15504.4|15482.4|15478.4|186
1644472800000|2022-02-10 06:00:00|15508.9|15504.9|15541.9|15537.9|15558.4|15554.4|15505.9|15501.9|868
1644476400000|2022-02-10 07:00:00|15540.9|15538.9|15554.9|15552.9|15554.9|15552.9|15518.4|15516.4|2332
1644480000000|2022-02-10 08:00:00|15554.5|15553.3|15524.2|15523|15616.5|15615.3|15507.2|15506|14170
1644483600000|2022-02-10 09:00:00|15524.7|15523.5|15508.7|15507.5|15544.2|15543|15493.2|15492|4052
1644487200000|2022-02-10 10:00:00|15509.2|15508|15520.7|15519.5|15522.2|15521|15486.7|15485.5|2690
1644490800000|2022-02-10 11:00:00|15520.2|15519|15532.2|15531|15555.7|15554.5|15520.2|15519|3859
1644494400000|2022-02-10 12:00:00|15531.7|15530.5|15566.6|15565.4|15567.2|15566|15530.7|15529.5|2249
1644498000000|2022-02-10 13:00:00|15567.1|15565.9|15469.6|15468.4|15577.6|15576.4|15443.6|15442.4|8812
1644501600000|2022-02-10 14:00:00|15469.1|15467.9|15512.6|15511.4|15524.1|15522.9|15413.6|15412.4|9818
1644505200000|2022-02-10 15:00:00|15513.6|15512.4|15529.9|15528.7|15580.9|15579.7|15511.6|15510.4|8492
1644508800000|2022-02-10 16:00:00|15528.9|15527.7|15532.8|15530.8|15536.9|15535.7|15488.4|15487.2|6752
1644512400000|2022-02-10 17:00:00|15532.3|15530.3|15469.8|15467.8|15533.8|15531.8|15459.3|15457.3|3387
1644516000000|2022-02-10 18:00:00|15469.3|15467.3|15439.8|15437.8|15480.8|15478.8|15394.8|15392.8|3887
1644519600000|2022-02-10 19:00:00|15439.3|15437.3|15402.3|15400.3|15442.8|15440.8|15393.3|15391.3|2571
1644523200000|2022-02-10 20:00:00|15401.8|15399.8|15395.8|15393.8|15426.3|15424.3|15357.3|15355.3|3575
1644526800000|2022-02-10 21:00:00|15407.9|15402.9|15395.8|15390.8|15407.9|15402.9|15362.6|15357.6|213
1644530400000|2022-02-10 22:00:00|15391.5|15386.5|15390.2|15385.2|15396.3|15391.3|15389|15384|0
1644534000000|2022-02-10 23:00:00|15392.6|15387.6|15362|15357|15401.2|15396.2|15358.4|15353.4|0
1644537600000|2022-02-11 00:00:00|15359.7|15354.7|15340.3|15336.3|15364.8|15359.8|15313.8|15309.8|311
1644541200000|2022-02-11 01:00:00|15340.8|15336.8|15354.3|15350.3|15373.8|15369.8|15313.8|15309.8|201
1644544800000|2022-02-11 02:00:00|15355.3|15351.3|15360.3|15356.3|15363.3|15359.3|15332.3|15328.3|136
1644548400000|2022-02-11 03:00:00|15359.3|15355.3|15352.8|15348.8|15363.8|15359.8|15336.3|15332.3|136
1644552000000|2022-02-11 04:00:00|15352.3|15348.3|15308.3|15304.3|15354.3|15350.3|15302.3|15298.3|284
1644555600000|2022-02-11 05:00:00|15305.8|15301.8|15293.8|15289.8|15310.8|15306.8|15278.8|15274.8|350
1644559200000|2022-02-11 06:00:00|15293.3|15289.3|15332.8|15328.8|15332.8|15328.8|15284.3|15280.3|550
1644562800000|2022-02-11 07:00:00|15331.8|15329.8|15366.8|15364.8|15402.3|15400.3|15328.3|15326.3|4081
1644566400000|2022-02-11 08:00:00|15366.4|15365.2|15337.4|15336.2|15453.4|15452.2|15321.4|15320.2|15253
1644570000000|2022-02-11 09:00:00|15336.9|15335.7|15355.5|15354.3|15373.5|15372.3|15307.5|15306.3|6668
1644573600000|2022-02-11 10:00:00|15356|15354.8|15423|15421.8|15432.5|15431.3|15349.5|15348.3|5271
1644577200000|2022-02-11 11:00:00|15423.5|15422.3|15428.5|15427.3|15435.5|15434.3|15399|15397.8|3834
1644580800000|2022-02-11 12:00:00|15429|15427.8|15432|15430.8|15470|15468.8|15417.5|15416.3|4114
1644584400000|2022-02-11 13:00:00|15432.5|15431.3|15460.1|15458.9|15480.1|15478.9|15418|15416.8|3932
1644588000000|2022-02-11 14:00:00|15460.6|15459.4|15446.6|15445.4|15512.6|15511.4|15429.6|15428.4|6032
1644591600000|2022-02-11 15:00:00|15448.1|15446.9|15439.8|15438.6|15489.6|15488.4|15427.8|15426.6|5459
1644595200000|2022-02-11 16:00:00|15440.3|15439.1|15419.2|15417.2|15465.3|15464.1|15396.7|15394.7|6728
1644598800000|2022-02-11 17:00:00|15417.7|15415.7|15392.7|15390.7|15430.2|15428.2|15382.7|15380.7|1929
1644602400000|2022-02-11 18:00:00|15393.2|15391.2|15241.7|15239.7|15410.7|15408.7|15198.7|15196.7|9286
1644606000000|2022-02-11 19:00:00|15241.2|15239.2|15175.2|15173.2|15281.2|15279.2|15160.7|15158.7|7424
1644609600000|2022-02-11 20:00:00|15174.7|15172.7|15177.2|15175.2|15210.2|15208.2|15122.2|15120.2|4941
1644613200000|2022-02-11 21:00:00|15173.9|15168.9|15211|15206|15231.5|15226.5|15160.6|15155.6|36
1644793200000|2022-02-13 23:00:00|15185.6|15180.6|15203.6|15198.6|15213.3|15208.3|15150.8|15145.8|0
1644796800000|2022-02-14 00:00:00|15204.4|15199.4|15196.7|15192.7|15245.8|15240.8|15138.7|15134.7|311
1644800400000|2022-02-14 01:00:00|15197.2|15193.2|15155.7|15151.7|15205.7|15201.7|15142.7|15138.7|217
1644804000000|2022-02-14 02:00:00|15156.2|15152.2|15182.2|15178.2|15197.7|15193.7|15145.2|15141.2|195
1644807600000|2022-02-14 03:00:00|15181.7|15177.7|15217.7|15213.7|15221.7|15217.7|15166.2|15162.2|188
1644811200000|2022-02-14 04:00:00|15217.2|15213.2|15211.2|15207.2|15217.2|15213.2|15192.7|15188.7|127
1644814800000|2022-02-14 05:00:00|15210.7|15206.7|15188.7|15184.7|15224.2|15220.2|15187.2|15183.2|145
1644818400000|2022-02-14 06:00:00|15189.2|15185.2|15156.7|15152.7|15200.2|15196.2|15129.2|15125.2|809
1644822000000|2022-02-14 07:00:00|15155.7|15153.7|15132.7|15130.7|15187.7|15185.7|15079.2|15077.2|6038
1644825600000|2022-02-14 08:00:00|15132.3|15131.1|14874.7|14873.5|15132.3|15131.1|14862.7|14861.5|26538
1644829200000|2022-02-14 09:00:00|14874.2|14873|14886.2|14885|14968.2|14967|14841.7|14840.5|11734
1644832800000|2022-02-14 10:00:00|14885.7|14884.5|14955.7|14954.5|15022.7|15021.5|14859.2|14858|8977
1644836400000|2022-02-14 11:00:00|14955.2|14954|14937.7|14936.5|14973.2|14972|14918.7|14917.5|5454
1644840000000|2022-02-14 12:00:00|14938.2|14937|15096.4|15095.2|15156.9|15155.7|14902.2|14901|12626
1644843600000|2022-02-14 13:00:00|15096.9|15095.7|15087.9|15086.7|15145.9|15144.7|15076.9|15075.7|7654
1644847200000|2022-02-14 14:00:00|15087.4|15086.2|15071.9|15070.7|15137.4|15136.2|15041.9|15040.7|7007
1644850800000|2022-02-14 15:00:00|15069.9|15068.7|15061|15059.8|15117.5|15116.3|15029.9|15028.7|9119
1644854400000|2022-02-14 16:00:00|15059.5|15058.3|15119.9|15117.9|15141.9|15139.9|15046|15044.8|9847
1644858000000|2022-02-14 17:00:00|15120.4|15118.4|15128.9|15126.9|15137.9|15135.9|15096.9|15094.9|1515
1644861600000|2022-02-14 18:00:00|15128.4|15126.4|14999.4|14997.4|15149.4|15147.4|14977.4|14975.4|2830
1644865200000|2022-02-14 19:00:00|14999.9|14997.9|15057.4|15055.4|15074.4|15072.4|14948.9|14946.9|2900
1644868800000|2022-02-14 20:00:00|15056.9|15054.9|15087.4|15085.4|15102.4|15100.4|15026.9|15024.9|1618
1644872400000|2022-02-14 21:00:00|15095.3|15090.3|15089.3|15084.3|15107.1|15102.1|15087|15082|571
1644876000000|2022-02-14 22:00:00|15089.4|15084.4|15092.4|15087.4|15094.1|15089.1|15089.4|15084.4|0
1644879600000|2022-02-14 23:00:00|15086|15081|15116.8|15111.8|15117.1|15112.1|15086|15081|0
1644883200000|2022-02-15 00:00:00|15118.4|15113.4|15087.4|15083.4|15123.5|15118.5|15057.4|15053.4|129
1644886800000|2022-02-15 01:00:00|15088.4|15084.4|15101.9|15097.9|15101.9|15097.9|15059.9|15055.9|227
1644890400000|2022-02-15 02:00:00|15101.4|15097.4|15130.4|15126.4|15137.4|15133.4|15094.9|15090.9|160
1644894000000|2022-02-15 03:00:00|15129.9|15125.9|15099.9|15095.9|15131.4|15127.4|15093.4|15089.4|108
1644897600000|2022-02-15 04:00:00|15100.4|15096.4|15080.9|15076.9|15103.9|15099.9|15071.4|15067.4|151
1644901200000|2022-02-15 05:00:00|15081.4|15077.4|15036.4|15032.4|15081.4|15077.4|15015.4|15011.4|329
1644904800000|2022-02-15 06:00:00|15033.9|15029.9|15052.9|15048.9|15061.4|15057.4|15031.9|15027.9|285
1644908400000|2022-02-15 07:00:00|15051.9|15049.9|15060.9|15058.9|15097.9|15095.9|15032.4|15030.4|3659
1644912000000|2022-02-15 08:00:00|15060.5|15059.3|15275.7|15274.5|15314.2|15313|15019|15017.8|23130
1644915600000|2022-02-15 09:00:00|15275.2|15274|15323.7|15322.5|15349.7|15348.5|15253.7|15252.5|8625
1644919200000|2022-02-15 10:00:00|15324.7|15323.5|15334.7|15333.5|15347.7|15346.5|15258.7|15257.5|8845
1644922800000|2022-02-15 11:00:00|15334.2|15333|15383.7|15382.5|15393.7|15392.5|15333.7|15332.5|5261
1644926400000|2022-02-15 12:00:00|15383.2|15382|15390.9|15389.7|15398.7|15397.5|15349.2|15348|5916
1644930000000|2022-02-15 13:00:00|15390.4|15389.2|15359.9|15358.7|15394.9|15393.7|15347.4|15346.2|4100
1644933600000|2022-02-15 14:00:00|15360.4|15359.2|15369.9|15368.7|15394.4|15393.2|15342.4|15341.2|5952
1644937200000|2022-02-15 15:00:00|15368.9|15367.7|15405|15403.8|15416|15414.8|15354|15352.8|5756
1644940800000|2022-02-15 16:00:00|15405.5|15404.3|15412.9|15410.9|15427.4|15425.4|15373.5|15372.3|8736
1644944400000|2022-02-15 17:00:00|15413.4|15411.4|15380.4|15378.4|15418.4|15416.4|15364.9|15362.9|2965
1644948000000|2022-02-15 18:00:00|15381.4|15379.4|15419.4|15417.4|15421.4|15419.4|15374.9|15372.9|1879
1644951600000|2022-02-15 19:00:00|15418.9|15416.9|15415.4|15413.4|15422.4|15420.4|15391.4|15389.4|1722
1644955200000|2022-02-15 20:00:00|15414.4|15412.4|15430.4|15428.4|15438.4|15436.4|15377.9|15375.9|2989
1644958800000|2022-02-15 21:00:00|15437.5|15432.5|15422.9|15417.9|15437.5|15432.5|15404.3|15399.3|100
1644962400000|2022-02-15 22:00:00|15423.1|15418.1|15419.2|15414.2|15424|15419|15414|15409|0
1644966000000|2022-02-15 23:00:00|15425.5|15420.5|15404.5|15399.5|15428.7|15423.7|15400.2|15395.2|0
1644969600000|2022-02-16 00:00:00|15403.7|15398.7|15395.4|15391.4|15412.4|15408.4|15389.9|15385.9|80
1644973200000|2022-02-16 01:00:00|15395.9|15391.9|15408.9|15404.9|15408.9|15404.9|15391.9|15387.9|82
1644976800000|2022-02-16 02:00:00|15409.4|15405.4|15418.4|15414.4|15428.4|15424.4|15409.4|15405.4|81
1644980400000|2022-02-16 03:00:00|15418.9|15414.9|15419.9|15415.9|15423.9|15419.9|15410.9|15406.9|127
1644984000000|2022-02-16 04:00:00|15420.4|15416.4|15433.9|15429.9|15433.9|15429.9|15415.4|15411.4|60
1644987600000|2022-02-16 05:00:00|15433.4|15429.4|15445.9|15441.9|15447.4|15443.4|15432.9|15428.9|179
1644991200000|2022-02-16 06:00:00|15447.4|15443.4|15449.4|15445.4|15465.4|15461.4|15436.4|15432.4|468
1644994800000|2022-02-16 07:00:00|15448.4|15446.4|15428.4|15426.4|15461.9|15459.9|15395.9|15393.9|2994
1644998400000|2022-02-16 08:00:00|15428.9|15426.9|15471.2|15470|15544|15542.8|15403.5|15402.3|13410
1645002000000|2022-02-16 09:00:00|15473.2|15472|15438.7|15437.5|15504.2|15503|15402.7|15401.5|7051
1645005600000|2022-02-16 10:00:00|15439.2|15438|15428.2|15427|15443.2|15442|15377.2|15376|4617
1645009200000|2022-02-16 11:00:00|15427.7|15426.5|15408.7|15407.5|15439.7|15438.5|15408.2|15407|3248
1645012800000|2022-02-16 12:00:00|15408.2|15407|15400.6|15399.4|15429.7|15428.5|15373.6|15372.4|4026
1645016400000|2022-02-16 13:00:00|15401.1|15399.9|15377.6|15376.4|15417.1|15415.9|15367.1|15365.9|4414
1645020000000|2022-02-16 14:00:00|15377.1|15375.9|15343.6|15342.4|15383.1|15381.9|15327.1|15325.9|6669
1645023600000|2022-02-16 15:00:00|15342.6|15341.4|15362.4|15361.2|15384.4|15383.2|15332.1|15330.9|4463
1645027200000|2022-02-16 16:00:00|15361.9|15360.7|15364.8|15362.8|15391.4|15390.2|15347.8|15345.8|4537
1645030800000|2022-02-16 17:00:00|15364.3|15362.3|15357.3|15355.3|15373.8|15371.8|15326.8|15324.8|1751
1645034400000|2022-02-16 18:00:00|15356.8|15354.8|15364.8|15362.8|15368.3|15366.3|15345.8|15343.8|937
1645038000000|2022-02-16 19:00:00|15364.3|15362.3|15428.3|15426.3|15445.3|15443.3|15339.3|15337.3|4214
1645041600000|2022-02-16 20:00:00|15428.8|15426.8|15435.8|15433.8|15447.8|15445.8|15418.3|15416.3|2100
1645045200000|2022-02-16 21:00:00|15436.6|15431.6|15419.5|15414.5|15440.7|15435.7|15415.3|15410.3|332
1645048800000|2022-02-16 22:00:00|15418.2|15413.2|15420.3|15415.3|15429.1|15424.1|15418.2|15413.2|0
1645052400000|2022-02-16 23:00:00|15420.4|15415.4|15403.9|15398.9|15445|15440|15399.5|15394.5|0
1645056000000|2022-02-17 00:00:00|15403.5|15398.5|15375.3|15371.3|15405.8|15400.8|15369.3|15365.3|286
1645059600000|2022-02-17 01:00:00|15375.8|15371.8|15378.8|15374.8|15394.8|15390.8|15368.8|15364.8|125
1645063200000|2022-02-17 02:00:00|15379.3|15375.3|15402.3|15398.3|15409.3|15405.3|15379.3|15375.3|111
1645066800000|2022-02-17 03:00:00|15401.8|15397.8|15319.3|15315.3|15414.8|15410.8|15319.3|15315.3|257
1645070400000|2022-02-17 04:00:00|15319.8|15315.8|15262.3|15258.3|15326.3|15322.3|15255.3|15251.3|833
1645074000000|2022-02-17 05:00:00|15262.8|15258.8|15294.8|15290.8|15312.8|15308.8|15252.8|15248.8|287
1645077600000|2022-02-17 06:00:00|15294.3|15290.3|15280.3|15276.3|15320.8|15316.8|15250.8|15246.8|929
1645081200000|2022-02-17 07:00:00|15279.3|15277.3|15371.3|15369.3|15371.3|15369.3|15273.8|15271.8|3694
1645084800000|2022-02-17 08:00:00|15370.8|15368.8|15367.8|15366.6|15440.4|15439.2|15327.9|15326.7|15935
1645088400000|2022-02-17 09:00:00|15368.3|15367.1|15367.8|15366.6|15385.3|15384.1|15340.8|15339.6|3483
1645092000000|2022-02-17 10:00:00|15367.3|15366.1|15396.8|15395.6|15410.8|15409.6|15361.3|15360.1|3025
1645095600000|2022-02-17 11:00:00|15396.3|15395.1|15380.8|15379.6|15401.8|15400.6|15365.3|15364.1|2861
1645099200000|2022-02-17 12:00:00|15381.3|15380.1|15392.5|15391.3|15398.8|15397.6|15365.3|15364.1|2054
1645102800000|2022-02-17 13:00:00|15392|15390.8|15272.5|15271.3|15405|15403.8|15265|15263.8|8870
1645106400000|2022-02-17 14:00:00|15272|15270.8|15218.5|15217.3|15340.5|15339.3|15216|15214.8|11410
1645110000000|2022-02-17 15:00:00|15219.5|15218.3|15238.8|15237.6|15259.3|15258.1|15205.8|15204.6|8942
1645113600000|2022-02-17 16:00:00|15238.3|15237.1|15258.2|15256.2|15278.7|15276.7|15228.8|15227.6|4874
1645117200000|2022-02-17 17:00:00|15257.7|15255.7|15247.7|15245.7|15268.2|15266.2|15232.7|15230.7|1664
1645120800000|2022-02-17 18:00:00|15248.2|15246.2|15230.7|15228.7|15251.2|15249.2|15216.7|15214.7|1505
1645124400000|2022-02-17 19:00:00|15231.2|15229.2|15181.7|15179.7|15231.2|15229.2|15179.7|15177.7|1807
1645128000000|2022-02-17 20:00:00|15181.2|15179.2|15163.7|15161.7|15197.7|15195.7|15133.7|15131.7|4353
1645131600000|2022-02-17 21:00:00|15164.1|15159.1|15168.8|15163.8|15182.4|15177.4|15135.5|15130.5|10
1645135200000|2022-02-17 22:00:00|15171.1|15166.1|15166.5|15161.5|15171.1|15166.1|15161.9|15156.9|0
1645138800000|2022-02-17 23:00:00|15167.4|15162.4|15182.2|15177.2|15192.1|15187.1|15143|15138|0
1645142400000|2022-02-18 00:00:00|15181.2|15176.2|15157.7|15153.7|15193.5|15188.5|15134.7|15130.7|184
1645146000000|2022-02-18 01:00:00|15158.2|15154.2|15240.7|15236.7|15252.7|15248.7|15130.7|15126.7|332
1645149600000|2022-02-18 02:00:00|15241.2|15237.2|15251.7|15247.7|15258.7|15254.7|15229.2|15225.2|231
1645153200000|2022-02-18 03:00:00|15252.2|15248.2|15329.7|15325.7|15338.2|15334.2|15238.7|15234.7|1096
1645156800000|2022-02-18 04:00:00|15330.2|15326.2|15324.2|15320.2|15359.7|15355.7|15324.2|15320.2|302
1645160400000|2022-02-18 05:00:00|15323.7|15319.7|15306.7|15302.7|15340.2|15336.2|15306.2|15302.2|254
1645164000000|2022-02-18 06:00:00|15306.2|15302.2|15292.7|15288.7|15306.2|15302.2|15278.7|15274.7|396
1645167600000|2022-02-18 07:00:00|15291.7|15289.7|15257.2|15255.2|15292.2|15290.2|15236.2|15234.2|2796
1645171200000|2022-02-18 08:00:00|15256.8|15255.6|15299.4|15298.2|15317.8|15316.6|15247.8|15246.6|7336
1645174800000|2022-02-18 09:00:00|15298.9|15297.7|15271.9|15270.7|15304.4|15303.2|15243.4|15242.2|3625
1645178400000|2022-02-18 10:00:00|15272.4|15271.2|15244.9|15243.7|15280.4|15279.2|15230.9|15229.7|4510
1645182000000|2022-02-18 11:00:00|15244.4|15243.2|15238.4|15237.2|15268.9|15267.7|15225.9|15224.7|3116
1645185600000|2022-02-18 12:00:00|15239.4|15238.2|15251|15249.8|15260.9|15259.7|15226.9|15225.7|2949
1645189200000|2022-02-18 13:00:00|15250.5|15249.3|15130.5|15129.3|15259|15257.8|15037.5|15036.3|14426
1645192800000|2022-02-18 14:00:00|15131|15129.8|15128|15126.8|15155|15153.8|15060|15058.8|9607
1645196400000|2022-02-18 15:00:00|15128.5|15127.3|15052.5|15051.3|15138|15136.8|15026.5|15025.3|8150
1645200000000|2022-02-18 16:00:00|15052|15050.8|15004.4|15002.4|15071.4|15069.4|14987|14985.8|10703
1645203600000|2022-02-18 17:00:00|15003.9|15001.9|15012.4|15010.4|15056.4|15054.4|14992.4|14990.4|3993
1645207200000|2022-02-18 18:00:00|15011.9|15009.9|15035.4|15033.4|15044.9|15042.9|14989.9|14987.9|2561
1645210800000|2022-02-18 19:00:00|15034.9|15032.9|15091.4|15089.4|15106.9|15104.9|15032.4|15030.4|1962
1645214400000|2022-02-18 20:00:00|15091.9|15089.9|15042.4|15040.4|15104.4|15102.4|15010.4|15008.4|3623
1645218000000|2022-02-18 21:00:00|15053.2|15048.2|15033.3|15028.3|15088|15083|15030.5|15025.5|42
1645398000000|2022-02-20 23:00:00|14929.5|14924.5|14947.1|14942.1|14971.4|14966.4|14920.2|14915.2|0
1645401600000|2022-02-21 00:00:00|14946.6|14941.6|15052.4|15048.4|15056.4|15052.4|14912|14907|421
1645405200000|2022-02-21 01:00:00|15053.4|15049.4|15115.4|15111.4|15132.9|15128.9|15008.4|15004.4|559
1645408800000|2022-02-21 02:00:00|15115.9|15111.9|15112.9|15108.9|15124.4|15120.4|15088.4|15084.4|127
1645412400000|2022-02-21 03:00:00|15113.4|15109.4|15091.9|15087.9|15123.9|15119.9|15078.4|15074.4|88
1645416000000|2022-02-21 04:00:00|15091.4|15087.4|15112.4|15108.4|15117.4|15113.4|15084.9|15080.9|77
1645419600000|2022-02-21 05:00:00|15111.9|15107.9|15109.9|15105.9|15122.9|15118.9|15094.9|15090.9|157
1645423200000|2022-02-21 06:00:00|15110.4|15106.4|15155.9|15151.9|15171.9|15167.9|15110.4|15106.4|481
1645426800000|2022-02-21 07:00:00|15154.9|15152.9|15196.4|15194.4|15236.9|15234.9|15149.4|15147.4|4466
1645430400000|2022-02-21 08:00:00|15194.9|15192.9|15114.9|15113.7|15218|15216.8|15090|15088.8|10175
1645434000000|2022-02-21 09:00:00|15115.4|15114.2|15048.4|15047.2|15117.9|15116.7|15028.9|15027.7|5500
1645437600000|2022-02-21 10:00:00|15047.9|15046.7|14995.4|14994.2|15048.4|15047.2|14976.4|14975.2|5700
1645441200000|2022-02-21 11:00:00|14995.9|14994.7|14963.9|14962.7|15017.9|15016.7|14922.4|14921.2|6247
1645444800000|2022-02-21 12:00:00|14962.9|14961.7|14841.9|14840.7|14963.4|14962.2|14806.4|14805.2|9354
1645448400000|2022-02-21 13:00:00|14842.4|14841.2|14754.9|14753.7|14851.9|14850.7|14611.4|14610.2|17231
1645452000000|2022-02-21 14:00:00|14754.4|14753.2|14750.9|14749.7|14817.9|14816.7|14715.9|14714.7|8606
1645455600000|2022-02-21 15:00:00|14750.4|14749.2|14791.4|14790.2|14858.4|14857.2|14744.9|14743.7|5804
1645459200000|2022-02-21 16:00:00|14790.9|14789.7|14712.3|14710.3|14800.4|14799.2|14685.3|14683.3|6403
1645462800000|2022-02-21 17:00:00|14711.8|14709.8|14647.8|14645.8|14728.8|14726.8|14645.3|14643.3|2537
1645466400000|2022-02-21 18:00:00|14647.3|14645.3|14533.8|14531.8|14710.8|14708.8|14498.8|14496.8|4053
1645470000000|2022-02-21 19:00:00|14533.3|14531.3|14507.8|14505.8|14574.3|14572.3|14433.8|14431.8|2723
1645473600000|2022-02-21 20:00:00|14508.3|14506.3|14469.8|14467.8|14511.3|14509.3|14392.3|14390.3|2283
1645477200000|2022-02-21 21:00:00|14472|14467|14472|14467|14472|14467|14472|14467|13
1645484400000|2022-02-21 23:00:00|14390|14385|14476|14471|14496.4|14491.4|14383.3|14378.3|0
1645488000000|2022-02-22 00:00:00|14477|14472|14576.3|14572.3|14588.8|14584.8|14407.8|14403.8|536
1645491600000|2022-02-22 01:00:00|14575.3|14571.3|14519.3|14515.3|14576.3|14572.3|14515.3|14511.3|407
1645495200000|2022-02-22 02:00:00|14518.8|14514.8|14485.8|14481.8|14525.8|14521.8|14471.3|14467.3|275
1645498800000|2022-02-22 03:00:00|14486.8|14482.8|14453.3|14449.3|14486.8|14482.8|14433.8|14429.8|216
1645502400000|2022-02-22 04:00:00|14453.8|14449.8|14482.3|14478.3|14494.3|14490.3|14453.8|14449.8|291
1645506000000|2022-02-22 05:00:00|14481.8|14477.8|14527.8|14523.8|14547.8|14543.8|14479.8|14475.8|231
1645509600000|2022-02-22 06:00:00|14524.3|14520.3|14490.3|14486.3|14604.8|14600.8|14461.3|14457.3|1266
1645513200000|2022-02-22 07:00:00|14489.3|14487.3|14338.3|14336.3|14502.3|14500.3|14306.3|14304.3|10539
1645516800000|2022-02-22 08:00:00|14337.9|14336.7|14604.6|14603.4|14622.6|14621.4|14320.4|14319.2|23018
1645520400000|2022-02-22 09:00:00|14606.1|14604.9|14531.6|14530.4|14647.6|14646.4|14521.6|14520.4|10982
1645524000000|2022-02-22 10:00:00|14532.6|14531.4|14720.6|14719.4|14755.6|14754.4|14526.6|14525.4|10686
1645527600000|2022-02-22 11:00:00|14721.1|14719.9|14707.6|14706.4|14755.6|14754.4|14679.6|14678.4|7583
1645531200000|2022-02-22 12:00:00|14708.6|14707.4|14714.6|14713.4|14762.6|14761.4|14682.6|14681.4|4743
1645534800000|2022-02-22 13:00:00|14715.1|14713.9|14707.8|14706.6|14724.1|14722.9|14666.6|14665.4|5362
1645538400000|2022-02-22 14:00:00|14705.8|14704.6|14771.8|14770.6|14784.8|14783.6|14678.8|14677.6|7109
1645542000000|2022-02-22 15:00:00|14768.3|14767.1|14686.7|14685.5|14778.2|14777|14686.2|14685|8090
1645545600000|2022-02-22 16:00:00|14687.2|14686|14634.1|14632.1|14716.7|14715.5|14619.1|14617.1|10455
1645549200000|2022-02-22 17:00:00|14633.1|14631.1|14560.1|14558.1|14657.1|14655.1|14550.6|14548.6|3558
1645552800000|2022-02-22 18:00:00|14561.1|14559.1|14549.1|14547.1|14588.1|14586.1|14526.6|14524.6|3672
1645556400000|2022-02-22 19:00:00|14548.6|14546.6|14684.6|14682.6|14707.6|14705.6|14499.6|14497.6|4593
1645560000000|2022-02-22 20:00:00|14685.6|14683.6|14675.6|14673.6|14724.6|14722.6|14617.1|14615.1|2746
1645563600000|2022-02-22 21:00:00|14678.6|14672.6|14712.2|14707.2|14742.3|14737.3|14677.6|14672.6|429
1645567200000|2022-02-22 22:00:00|14713.2|14708.2|14710.2|14705.2|14716.2|14711.2|14705.2|14700.2|0
1645570800000|2022-02-22 23:00:00|14706.7|14701.7|14761.7|14756.7|14776|14771|14706.7|14701.7|0
1645574400000|2022-02-23 00:00:00|14763.8|14758.8|14751.6|14747.6|14769.6|14765.6|14736.1|14732.1|144
1645578000000|2022-02-23 01:00:00|14752.1|14748.1|14736.6|14732.6|14755.1|14751.1|14707.1|14703.1|264
1645581600000|2022-02-23 02:00:00|14736.1|14732.1|14728.6|14724.6|14748.1|14744.1|14711.6|14707.6|90
1645585200000|2022-02-23 03:00:00|14729.1|14725.1|14747.6|14743.6|14749.6|14745.6|14707.1|14703.1|139
1645588800000|2022-02-23 04:00:00|14748.1|14744.1|14776.6|14772.6|14777.1|14773.1|14745.1|14741.1|165
1645592400000|2022-02-23 05:00:00|14776.1|14772.1|14760.6|14756.6|14785.1|14781.1|14759.1|14755.1|282
1645596000000|2022-02-23 06:00:00|14760.1|14756.1|14712.1|14708.1|14775.6|14771.6|14706.6|14702.6|587
1645599600000|2022-02-23 07:00:00|14711.1|14709.1|14733.1|14731.1|14740.6|14738.6|14671.6|14669.6|3060
1645603200000|2022-02-23 08:00:00|14733.6|14731.6|14834.5|14833.3|14844.2|14843|14708.7|14707.5|12965
1645606800000|2022-02-23 09:00:00|14837.5|14836.3|14834.5|14833.3|14904|14902.8|14825.5|14824.3|7266
1645610400000|2022-02-23 10:00:00|14834|14832.8|14829.5|14828.3|14853|14851.8|14784|14782.8|5232
1645614000000|2022-02-23 11:00:00|14829|14827.8|14765.5|14764.3|14838.5|14837.3|14764.5|14763.3|4120
1645617600000|2022-02-23 12:00:00|14766|14764.8|14831.5|14830.3|14834|14832.8|14763.5|14762.3|2463
1645621200000|2022-02-23 13:00:00|14832|14830.8|14838.6|14837.4|14858.5|14857.3|14792.6|14791.4|3495
1645624800000|2022-02-23 14:00:00|14838.1|14836.9|14732.1|14730.9|14843.6|14842.4|14730.1|14728.9|6546
1645628400000|2022-02-23 15:00:00|14731.1|14729.9|14629.7|14628.5|14734.6|14733.4|14614.2|14613|11285
1645632000000|2022-02-23 16:00:00|14630.2|14629|14682.6|14680.6|14696.1|14694.1|14585.7|14584.5|8284
1645635600000|2022-02-23 17:00:00|14683.1|14681.1|14653.6|14651.6|14709.6|14707.6|14647.1|14645.1|3059
1645639200000|2022-02-23 18:00:00|14654.1|14652.1|14602.6|14600.6|14654.1|14652.1|14557.6|14555.6|3818
1645642800000|2022-02-23 19:00:00|14602.1|14600.1|14534.6|14532.6|14618.1|14616.1|14510.6|14508.6|2695
1645646400000|2022-02-23 20:00:00|14534.1|14532.1|14516.1|14514.1|14540.6|14538.6|14480.1|14478.1|3513
1645650000000|2022-02-23 21:00:00|14517.6|14512.6|14491.6|14486.6|14536.7|14531.7|14481|14476|16
1645653600000|2022-02-23 22:00:00|14492.2|14487.2|14495.3|14490.3|14496.2|14491.2|14478.1|14473.1|0
1645657200000|2022-02-23 23:00:00|14495.6|14490.6|14500.6|14495.6|14528.7|14523.7|14466.1|14461.1|0
1645660800000|2022-02-24 00:00:00|14499.5|14494.5|14362.6|14358.6|14519.1|14514.1|14360.6|14356.6|461
1645664400000|2022-02-24 01:00:00|14363.6|14359.6|14427.1|14423.1|14454.1|14450.1|14343.1|14339.1|410
1645668000000|2022-02-24 02:00:00|14427.6|14423.6|14328.6|14324.6|14440.6|14436.6|14321.1|14317.1|293
1645671600000|2022-02-24 03:00:00|14329.1|14325.1|14083.6|14079.6|14342.1|14338.1|14075.6|14071.6|1140
1645675200000|2022-02-24 04:00:00|14082.6|14078.6|14109.6|14105.6|14130.6|14126.6|14028.1|14024.1|611
1645678800000|2022-02-24 05:00:00|14110.1|14106.1|14058.6|14054.6|14120.1|14116.1|14019.1|14015.1|397
1645682400000|2022-02-24 06:00:00|14058.1|14054.1|13880.6|13876.6|14098.1|14094.1|13862.1|13858.1|2074
1645686000000|2022-02-24 07:00:00|13879.6|13877.6|13947.6|13945.6|14007.1|14005.1|13795.6|13793.6|10148
1645689600000|2022-02-24 08:00:00|13947.2|13946|14110.8|14109.6|14178.7|14177.5|13898.2|13897|19027
1645693200000|2022-02-24 09:00:00|14111.3|14110.1|14061.3|14060.1|14224.8|14223.6|14052.3|14051.1|12042
1645696800000|2022-02-24 10:00:00|14060.8|14059.6|13963.8|13962.6|14108.8|14107.6|13941.3|13940.1|10961
1645700400000|2022-02-24 11:00:00|13963.3|13962.1|13967.8|13966.6|13977.8|13976.6|13864.3|13863.1|9212
1645704000000|2022-02-24 12:00:00|13965.3|13964.1|13893.4|13892.2|13965.8|13964.6|13827.8|13826.6|6016
1645707600000|2022-02-24 13:00:00|13895.4|13894.2|13883.4|13882.2|13983.4|13982.2|13803.9|13802.7|11120
1645711200000|2022-02-24 14:00:00|13882.9|13881.7|14002.9|14001.7|14019.9|14018.7|13864.9|13863.7|11778
1645714800000|2022-02-24 15:00:00|14001.4|14000.2|14033.7|14032.5|14150.9|14149.7|13956.9|13955.7|14696
1645718400000|2022-02-24 16:00:00|14032.7|14031.5|14058.1|14056.1|14090.2|14089|13982.1|13980.1|13276
1645722000000|2022-02-24 17:00:00|14057.6|14055.6|13998.6|13996.6|14083.1|14081.1|13982.6|13980.6|4049
1645725600000|2022-02-24 18:00:00|13998.1|13996.1|14069.6|14067.6|14118.1|14116.1|13985.1|13983.1|3443
1645729200000|2022-02-24 19:00:00|14070.6|14068.6|14248.6|14246.6|14265.6|14263.6|14058.6|14056.6|3959
1645732800000|2022-02-24 20:00:00|14249.1|14247.1|14326.6|14324.6|14370.1|14368.1|14223.1|14221.1|5976
1645736400000|2022-02-24 21:00:00|14327.1|14325.1|14274.3|14269.3|14351.7|14346.7|14251.9|14246.9|229
1645740000000|2022-02-24 22:00:00|14277.9|14272.9|14278.5|14273.5|14288.2|14283.2|14276.8|14271.8|0
1645743600000|2022-02-24 23:00:00|14263.5|14258.5|14239.9|14234.9|14277.4|14272.4|14209.8|14204.8|0
1645747200000|2022-02-25 00:00:00|14241.4|14236.4|14260.6|14256.6|14325.1|14321.1|14239.6|14234.6|237
1645750800000|2022-02-25 01:00:00|14261.6|14257.6|14271.1|14267.1|14299.6|14295.6|14233.1|14229.1|150
1645754400000|2022-02-25 02:00:00|14270.6|14266.6|14275.6|14271.6|14294.6|14290.6|14247.1|14243.1|147
1645758000000|2022-02-25 03:00:00|14274.6|14270.6|14307.6|14303.6|14322.6|14318.6|14239.1|14235.1|108
1645761600000|2022-02-25 04:00:00|14308.1|14304.1|14325.6|14321.6|14334.1|14330.1|14298.6|14294.6|192
1645765200000|2022-02-25 05:00:00|14325.1|14321.1|14312.1|14308.1|14338.6|14334.6|14295.1|14291.1|201
1645768800000|2022-02-25 06:00:00|14313.6|14309.6|14314.6|14310.6|14347.1|14343.1|14264.1|14260.1|807
1645772400000|2022-02-25 07:00:00|14313.6|14311.6|14205.1|14203.1|14313.6|14311.6|14138.6|14136.6|6060
1645776000000|2022-02-25 08:00:00|14204.7|14203.5|14074|14072.8|14251.2|14250|14048.5|14047.3|14310
1645779600000|2022-02-25 09:00:00|14075.5|14074.3|14147|14145.8|14161.5|14160.3|14024.5|14023.3|7430
1645783200000|2022-02-25 10:00:00|14146|14144.8|14271|14269.8|14274|14272.8|14142|14140.8|8478
1645786800000|2022-02-25 11:00:00|14270.5|14269.3|14251.5|14250.3|14318.5|14317.3|14199|14197.8|8271
1645790400000|2022-02-25 12:00:00|14253|14251.8|14417.6|14416.4|14439.6|14438.4|14238|14236.8|8632
1645794000000|2022-02-25 13:00:00|14417.1|14415.9|14492.1|14490.9|14531.6|14530.4|14372.6|14371.4|9868
1645797600000|2022-02-25 14:00:00|14491.1|14489.9|14426.1|14424.9|14505.6|14504.4|14419.1|14417.9|7183
1645801200000|2022-02-25 15:00:00|14426.6|14425.4|14492.4|14491.2|14525.4|14524.2|14409.1|14407.9|7863
1645804800000|2022-02-25 16:00:00|14491.9|14490.7|14590.3|14588.3|14591.3|14589.3|14475.9|14474.7|10149
1645808400000|2022-02-25 17:00:00|14588.8|14586.8|14557.8|14555.8|14612.3|14610.3|14549.8|14547.8|2428
1645812000000|2022-02-25 18:00:00|14558.3|14556.3|14560.3|14558.3|14584.3|14582.3|14539.3|14537.3|2225
1645815600000|2022-02-25 19:00:00|14560.8|14558.8|14543.8|14541.8|14578.3|14576.3|14538.3|14536.3|1519
1645819200000|2022-02-25 20:00:00|14543.3|14541.3|14667.3|14665.3|14671.3|14669.3|14521.3|14519.3|2905
1645822800000|2022-02-25 21:00:00|14668.3|14663.3|14654.2|14649.2|14681|14676|14639.8|14634.8|11
1646002800000|2022-02-27 23:00:00|14203.4|14195.9|14291.4|14286.4|14377.5|14372.5|14177.8|14170.3|0
1646006400000|2022-02-28 00:00:00|14291.9|14286.9|14144.3|14140.3|14301.5|14296.5|14102.8|14098.8|1305
1646010000000|2022-02-28 01:00:00|14143.8|14139.8|14037.3|14033.3|14215.8|14211.8|14036.8|14032.8|608
1646013600000|2022-02-28 02:00:00|14038.3|14034.3|13983.8|13979.8|14095.8|14091.8|13941.3|13937.3|397
1646017200000|2022-02-28 03:00:00|13984.8|13980.8|14005.8|14001.8|14038.8|14034.8|13974.3|13970.3|244
1646020800000|2022-02-28 04:00:00|14006.3|14002.3|14057.8|14053.8|14105.3|14101.3|14005.8|14001.8|325
1646024400000|2022-02-28 05:00:00|14058.3|14054.3|14099.3|14095.3|14140.8|14136.8|14045.8|14041.8|332
1646028000000|2022-02-28 06:00:00|14100.3|14096.3|14065.8|14061.8|14128.8|14124.8|14056.3|14052.3|968
1646031600000|2022-02-28 07:00:00|14064.8|14062.8|14234.8|14232.8|14289.8|14287.8|14064.3|14062.3|8669
1646035200000|2022-02-28 08:00:00|14234.4|14233.2|14210.3|14209.1|14312.4|14311.2|14191.4|14190.2|12184
1646038800000|2022-02-28 09:00:00|14211.3|14210.1|14213.8|14212.6|14271.8|14270.6|14174.3|14173.1|6754
1646042400000|2022-02-28 10:00:00|14213.3|14212.1|14244.3|14243.1|14247.3|14246.1|14106.3|14105.1|6982
1646046000000|2022-02-28 11:00:00|14242.8|14241.6|14214.8|14213.6|14269.3|14268.1|14206.3|14205.1|4701
1646049600000|2022-02-28 12:00:00|14213.3|14212.1|14307.7|14306.5|14357.2|14356|14213.3|14212.1|5381
1646053200000|2022-02-28 13:00:00|14306.2|14305|14224.2|14223|14315.7|14314.5|14191.2|14190|5905
1646056800000|2022-02-28 14:00:00|14223.7|14222.5|14329.2|14328|14329.7|14328.5|14217.2|14216|6572
1646060400000|2022-02-28 15:00:00|14328.7|14327.5|14429|14427.8|14446.5|14445.3|14236|14234.8|8838
1646064000000|2022-02-28 16:00:00|14429.5|14428.3|14424.9|14422.9|14518|14516.8|14394.9|14392.9|13417
1646067600000|2022-02-28 17:00:00|14424.4|14422.4|14282.9|14280.9|14450.9|14448.9|14264.9|14262.9|4265
1646071200000|2022-02-28 18:00:00|14282.4|14280.4|14309.9|14307.9|14336.9|14334.9|14269.9|14267.9|2757
1646074800000|2022-02-28 19:00:00|14308.4|14306.4|14252.9|14250.9|14308.4|14306.4|14194.9|14192.9|2375
1646078400000|2022-02-28 20:00:00|14251.4|14249.4|14294.4|14292.4|14318.4|14316.4|14192.4|14190.4|2797
1646082000000|2022-02-28 21:00:00|14287.1|14282.1|14295.6|14290.6|14300.2|14295.2|14268.2|14263.2|17
1646085600000|2022-02-28 22:00:00|14295.7|14290.7|14284.1|14279.1|14295.7|14290.7|14281.8|14276.8|0
1646089200000|2022-02-28 23:00:00|14286.5|14281.5|14337.4|14332.4|14353.6|14348.6|14279.9|14274.9|0
1646092800000|2022-03-01 00:00:00|14338.4|14333.4|14365.9|14361.9|14377.4|14373.4|14315.5|14310.5|158
1646096400000|2022-03-01 01:00:00|14366.4|14362.4|14363.4|14359.4|14405.9|14401.9|14352.4|14348.4|141
1646100000000|2022-03-01 02:00:00|14362.4|14358.4|14363.9|14359.9|14380.4|14376.4|14335.9|14331.9|109
1646103600000|2022-03-01 03:00:00|14364.4|14360.4|14353.4|14349.4|14364.4|14360.4|14339.4|14335.4|64
1646107200000|2022-03-01 04:00:00|14353.9|14349.9|14393.4|14389.4|14397.9|14393.9|14353.9|14349.9|189
1646110800000|2022-03-01 05:00:00|14393.9|14389.9|14369.4|14365.4|14394.4|14390.4|14346.4|14342.4|97
1646114400000|2022-03-01 06:00:00|14369.9|14365.9|14440.4|14436.4|14445.9|14441.9|14366.9|14362.9|516
1646118000000|2022-03-01 07:00:00|14439.4|14437.4|14404.9|14402.9|14478.4|14476.4|14378.4|14376.4|4618
1646121600000|2022-03-01 08:00:00|14402.9|14400.9|14296|14294.8|14451.5|14450.3|14286.5|14285.3|10614
1646125200000|2022-03-01 09:00:00|14294.5|14293.3|14174.3|14173.1|14334.5|14333.3|14141.3|14140.1|10477
1646128800000|2022-03-01 10:00:00|14174.8|14173.6|14169.8|14168.6|14181.8|14180.6|14077.3|14076.1|9653
1646132400000|2022-03-01 11:00:00|14169.3|14168.1|14054.8|14053.6|14169.8|14168.6|14045.8|14044.6|6764
1646136000000|2022-03-01 12:00:00|14054.3|14053.1|14064.8|14063.6|14101.8|14100.6|14048.3|14047.1|5980
1646139600000|2022-03-01 13:00:00|14063.3|14062.1|14170.8|14169.6|14194.8|14193.6|14023.8|14022.6|7733
1646143200000|2022-03-01 14:00:00|14170.3|14169.1|14146.5|14145.3|14218|14216.8|14115.5|14114.3|8256
1646146800000|2022-03-01 15:00:00|14147.5|14146.3|13993.3|13992.1|14190|14188.8|13991.3|13990.1|10967
1646150400000|2022-03-01 16:00:00|13994.3|13993.1|13842.7|13840.7|14027.8|14026.6|13801.2|13799.2|17393
1646154000000|2022-03-01 17:00:00|13840.7|13838.7|13884.7|13882.7|13906.2|13904.2|13765.2|13763.2|5362
1646157600000|2022-03-01 18:00:00|13884.2|13882.2|13802.7|13800.7|13906.2|13904.2|13774.2|13772.2|3448
1646161200000|2022-03-01 19:00:00|13803.2|13801.2|13794.7|13792.7|13836.7|13834.7|13761.7|13759.7|2819
1646164800000|2022-03-01 20:00:00|13795.7|13793.7|13834.7|13832.7|13867.2|13865.2|13771.7|13769.7|3086
1646168400000|2022-03-01 21:00:00|13834.3|13832.3|13859|13854|13880.2|13875.2|13834.3|13831.6|232
1646172000000|2022-03-01 22:00:00|13859.7|13854.7|13849.9|13844.9|13865.7|13860.7|13844.6|13839.6|0
1646175600000|2022-03-01 23:00:00|13853.4|13848.4|13889.6|13884.6|13890.5|13885.5|13837.1|13832.1|0
1646179200000|2022-03-02 00:00:00|13889.5|13884.5|13964.3|13960.3|13974.8|13970.8|13875.3|13870.7|334
1646182800000|2022-03-02 01:00:00|13960.3|13956.3|13922.3|13918.3|13987.3|13983.3|13906.8|13902.8|340
1646186400000|2022-03-02 02:00:00|13921.3|13917.3|13906.8|13902.8|13925.8|13921.8|13866.8|13862.8|228
1646190000000|2022-03-02 03:00:00|13905.3|13901.3|13909.3|13905.3|13934.3|13930.3|13883.8|13879.8|106
1646193600000|2022-03-02 04:00:00|13909.8|13905.8|13911.3|13907.3|13919.8|13915.8|13877.8|13873.8|104
1646197200000|2022-03-02 05:00:00|13911.8|13907.8|13907.8|13903.8|13935.3|13931.3|13899.8|13895.8|143
1646200800000|2022-03-02 06:00:00|13906.2|13902.2|13852.2|13848.2|13928.7|13924.7|13835.7|13831.7|937
1646204400000|2022-03-02 07:00:00|13851.2|13849.2|13798.7|13796.7|13882.7|13880.7|13737.2|13735.2|5707
1646208000000|2022-03-02 08:00:00|13799.2|13797.2|13755.8|13754.6|13904.3|13903.1|13710.8|13709.6|15117
1646211600000|2022-03-02 09:00:00|13753.8|13752.6|13934.8|13933.6|13948.3|13947.1|13720.8|13719.6|10600
1646215200000|2022-03-02 10:00:00|13934.3|13933.1|13928.8|13927.6|13997.3|13996.1|13899.3|13898.1|5969
1646218800000|2022-03-02 11:00:00|13928.3|13927.1|13979.3|13978.1|13992.8|13991.6|13901.3|13900.1|4814
1646222400000|2022-03-02 12:00:00|13979.8|13978.6|13943.9|13942.7|14028.3|14027.1|13896.3|13895.1|5788
1646226000000|2022-03-02 13:00:00|13944.4|13943.2|13900.9|13899.7|13965.4|13964.2|13846.9|13845.7|4805
1646229600000|2022-03-02 14:00:00|13900.4|13899.2|13963.4|13962.2|13992.4|13991.2|13891.9|13890.7|6355
1646233200000|2022-03-02 15:00:00|13963.9|13962.7|13983|13981.8|14003|14001.8|13896|13894.8|7079
1646236800000|2022-03-02 16:00:00|13982|13980.8|14007.4|14005.4|14116.5|14115.3|13951.9|13949.9|14262
1646240400000|2022-03-02 17:00:00|14005.4|14003.4|14026.4|14024.4|14035.9|14033.9|13990.4|13988.4|2288
1646244000000|2022-03-02 18:00:00|14027.4|14025.4|14044.9|14042.9|14082.9|14080.9|14027.4|14025.4|1831
1646247600000|2022-03-02 19:00:00|14046.9|14044.9|13986.4|13984.4|14063.4|14061.4|13980.4|13978.4|1679
1646251200000|2022-03-02 20:00:00|13984.9|13982.9|14014.4|14012.4|14027.9|14025.9|13955.9|13953.9|2312
1646254800000|2022-03-02 21:00:00|14014.4|14012.4|13986.7|13981.7|14021.4|14016.4|13972.4|13967.4|17
1646258400000|2022-03-02 22:00:00|13986.6|13981.6|13984.1|13979.1|13991.6|13986.6|13974.5|13969.5|0
1646262000000|2022-03-02 23:00:00|13988.8|13983.8|13998.6|13993.6|14011.1|14006.1|13977|13972|0
1646265600000|2022-03-03 00:00:00|14001.1|13996.1|13974.4|13970.4|14007.8|14002.8|13959.9|13955.9|98
1646269200000|2022-03-03 01:00:00|13973.9|13969.9|13947.4|13943.4|13988.9|13984.9|13945.4|13941.4|158
1646272800000|2022-03-03 02:00:00|13947.9|13943.9|14021.4|14017.4|14027.4|14023.4|13946.4|13942.4|82
1646276400000|2022-03-03 03:00:00|14022.4|14018.4|14020.4|14016.4|14032.4|14028.4|14008.9|14004.9|26
1646280000000|2022-03-03 04:00:00|14019.9|14015.9|14009.4|14005.4|14025.4|14021.4|14000.4|13996.4|106
1646283600000|2022-03-03 05:00:00|14009.9|14005.9|14047.4|14043.4|14055.9|14051.9|14001.9|13997.9|155
1646287200000|2022-03-03 06:00:00|14046.9|14042.9|14057.9|14053.9|14072.9|14068.9|14018.9|14014.9|397
1646290800000|2022-03-03 07:00:00|14056.9|14054.9|13982.9|13980.9|14063.4|14061.4|13921.4|13919.4|5436
1646294400000|2022-03-03 08:00:00|13982.5|13981.3|13928|13926.8|14057|14055.8|13855|13853.8|12205
1646298000000|2022-03-03 09:00:00|13928.5|13927.3|13902.5|13901.3|13949|13947.8|13866.5|13865.3|6788
1646301600000|2022-03-03 10:00:00|13901.5|13900.3|13860.5|13859.3|13913.5|13912.3|13826.5|13825.3|5384
1646305200000|2022-03-03 11:00:00|13861|13859.8|13872|13870.8|13921|13919.8|13839|13837.8|3797
1646308800000|2022-03-03 12:00:00|13873.5|13872.3|13898|13896.8|13933.5|13932.3|13866|13864.8|3552
1646312400000|2022-03-03 13:00:00|13899|13897.8|13997|13995.8|13998.5|13997.3|13887.5|13886.3|4522
1646316000000|2022-03-03 14:00:00|13995|13993.8|13903|13901.8|14062.5|14061.3|13884|13882.8|8594
1646319600000|2022-03-03 15:00:00|13904.5|13903.3|13734|13732.8|13909.5|13908.3|13733|13731.8|10681
1646323200000|2022-03-03 16:00:00|13733.5|13732.3|13680.9|13678.9|13752|13750.8|13647.9|13645.9|14575
1646326800000|2022-03-03 17:00:00|13680.4|13678.4|13743.4|13741.4|13804.9|13802.9|13666.4|13664.4|5367
1646330400000|2022-03-03 18:00:00|13741.9|13739.9|13695.4|13693.4|13764.9|13762.9|13685.9|13683.9|1569
1646334000000|2022-03-03 19:00:00|13695.9|13693.9|13644.9|13642.9|13734.9|13732.9|13632.4|13630.4|1326
1646337600000|2022-03-03 20:00:00|13644.4|13642.4|13665.9|13663.9|13681.4|13679.4|13604.9|13602.9|2937
1646341200000|2022-03-03 21:00:00|13659.8|13654.8|13681.8|13676.8|13684.8|13679.8|13649.9|13644.9|96
1646344800000|2022-03-03 22:00:00|13681.9|13676.9|13684.6|13679.6|13688|13683|13680.2|13675.2|0
1646348400000|2022-03-03 23:00:00|13688.6|13683.6|13706.8|13701.8|13714|13709|13673.6|13668.6|0
1646352000000|2022-03-04 00:00:00|13708.2|13703.2|13356.9|13352.9|13715.5|13710.5|13323.9|13319.9|1221
1646355600000|2022-03-04 01:00:00|13356.4|13352.4|13526.4|13522.4|13556.9|13552.9|13309.4|13305.4|630
1646359200000|2022-03-04 02:00:00|13528.9|13524.9|13397.9|13393.9|13530.9|13526.9|13380.9|13376.9|483
1646362800000|2022-03-04 03:00:00|13396.4|13392.4|13312.9|13308.9|13440.9|13436.9|13305.4|13301.4|506
1646366400000|2022-03-04 04:00:00|13317.9|13313.9|13358.9|13354.9|13366.4|13362.4|13283.4|13279.4|335
1646370000000|2022-03-04 05:00:00|13360.9|13356.9|13370.4|13366.4|13398.9|13394.9|13325.4|13321.4|288
1646373600000|2022-03-04 06:00:00|13368.4|13364.4|13443.4|13439.4|13455.9|13451.9|13363.4|13359.4|737
1646377200000|2022-03-04 07:00:00|13442.4|13440.4|13485.4|13483.4|13517.9|13515.9|13373.4|13371.4|4705
1646380800000|2022-03-04 08:00:00|13485|13483.8|13366|13364.8|13558|13556.8|13363|13361.8|12779
1646384400000|2022-03-04 09:00:00|13365.5|13364.3|13222|13220.8|13376.5|13375.3|13165|13163.8|13344
1646388000000|2022-03-04 10:00:00|13218.5|13217.3|13224.5|13223.3|13315.5|13314.3|13194.5|13193.3|7622
1646391600000|2022-03-04 11:00:00|13225|13223.8|13252|13250.8|13277.5|13276.3|13191|13189.8|5448
1646395200000|2022-03-04 12:00:00|13251.5|13250.3|13284.5|13283.3|13284.5|13283.3|13172.5|13171.3|5710
1646398800000|2022-03-04 13:00:00|13284|13282.8|13240.8|13239.6|13320.8|13319.6|13200.8|13199.6|5979
1646402400000|2022-03-04 14:00:00|13240.3|13239.1|13232.8|13231.6|13290.3|13289.1|13154.3|13153.1|8193
1646406000000|2022-03-04 15:00:00|13232.3|13231.1|13144.1|13142.9|13248.8|13247.6|13134.1|13132.9|9443
1646409600000|2022-03-04 16:00:00|13144.6|13143.4|13103|13101|13168.6|13167.4|13057|13055|11665
1646413200000|2022-03-04 17:00:00|13104|13102|13115|13113|13199|13197|13085|13083|4029
1646416800000|2022-03-04 18:00:00|13115.5|13113.5|13106|13104|13169.5|13167.5|13096.5|13094.5|2137
1646420400000|2022-03-04 19:00:00|13107|13105|13017|13015|13118.5|13116.5|13014.5|13012.5|1923
1646424000000|2022-03-04 20:00:00|13016.5|13014.5|13108|13106|13146.5|13144.5|12962|12960|3994
1646427600000|2022-03-04 21:00:00|13108.6|13103.6|13082.9|13077.9|13113.6|13108.6|13081|13076|425
1646607600000|2022-03-06 23:00:00|13001.5|12996.5|12905.5|12900.5|13002.4|12997.4|12875.4|12870.4|0
1646611200000|2022-03-07 00:00:00|12904.5|12899.5|12694.5|12690.5|12929.9|12924.9|12686.5|12682.5|616
1646614800000|2022-03-07 01:00:00|12695|12691|12647.5|12643.5|12727|12723|12612|12608|540
1646618400000|2022-03-07 02:00:00|12647|12643|12654|12650|12678.5|12674.5|12643|12639|222
1646622000000|2022-03-07 03:00:00|12655|12651|12693|12689|12763|12759|12629|12625|237
1646625600000|2022-03-07 04:00:00|12690|12686|12729|12725|12744|12740|12674|12670|93
1646629200000|2022-03-07 05:00:00|12728.5|12724.5|12719.5|12715.5|12813|12809|12696.5|12692.5|199
1646632800000|2022-03-07 06:00:00|12719|12715|12756.5|12752.5|12768|12764|12693|12689|456
1646636400000|2022-03-07 07:00:00|12755.5|12753.5|12551|12549|12787.5|12785.5|12521|12519|7831
1646640000000|2022-03-07 08:00:00|12550.6|12549.4|12570|12568.8|12677.1|12675.9|12432.6|12431.4|20022
1646643600000|2022-03-07 09:00:00|12570.5|12569.3|12640.5|12639.3|12701|12699.8|12513.5|12512.3|10296
1646647200000|2022-03-07 10:00:00|12640|12638.8|12642|12640.8|12700.5|12699.3|12587.5|12586.3|6928
1646650800000|2022-03-07 11:00:00|12642.5|12641.3|12786.5|12785.3|12792.5|12791.3|12621.5|12620.3|8713
1646654400000|2022-03-07 12:00:00|12787|12785.8|12852|12850.8|12966.5|12965.3|12779.5|12778.3|10918
1646658000000|2022-03-07 13:00:00|12851.5|12850.3|13000.5|12999.3|13036|13034.8|12831.5|12830.3|7185
1646661600000|2022-03-07 14:00:00|13002.5|13001.3|13001.9|13000.7|13151.9|13150.7|12982.5|12981.3|10217
1646665200000|2022-03-07 15:00:00|13001.4|13000.2|12850.9|12849.7|13037.9|13036.7|12838.9|12837.7|9568
1646668800000|2022-03-07 16:00:00|12851.4|12850.2|12739.3|12737.3|12930.4|12929.2|12729.3|12727.3|10903
1646672400000|2022-03-07 17:00:00|12738.8|12736.8|12713.3|12711.3|12761.8|12759.8|12657.8|12655.8|3540
1646676000000|2022-03-07 18:00:00|12710.8|12708.8|12634.3|12632.3|12769.8|12767.8|12582.8|12580.8|3760
1646679600000|2022-03-07 19:00:00|12634.8|12632.8|12599.3|12597.3|12670.3|12668.3|12582.8|12580.8|1733
1646683200000|2022-03-07 20:00:00|12600.8|12598.8|12647.8|12645.8|12714.3|12712.3|12563.3|12561.3|2538
1646686800000|2022-03-07 21:00:00|12641.4|12636.4|12605.4|12600.4|12653.8|12648.8|12602.5|12597.5|32
1646690400000|2022-03-07 22:00:00|12606.7|12601.7|12602.9|12597.9|12607.4|12602.4|12598|12593|0
1646694000000|2022-03-07 23:00:00|12608.8|12603.8|12607.7|12602.7|12626.9|12621.9|12589.2|12584.2|0
1646697600000|2022-03-08 00:00:00|12608.6|12603.6|12660.8|12656.8|12723.3|12719.3|12606.7|12601.7|210
1646701200000|2022-03-08 01:00:00|12661.8|12657.8|12755.8|12751.8|12774.8|12770.8|12658.3|12654.3|207
1646704800000|2022-03-08 02:00:00|12756.8|12752.8|12685.8|12681.8|12758.3|12754.3|12682.3|12678.3|201
1646708400000|2022-03-08 03:00:00|12685.3|12681.3|12707.8|12703.8|12722.3|12718.3|12664.8|12660.8|82
1646712000000|2022-03-08 04:00:00|12707.3|12703.3|12688.3|12684.3|12710.3|12706.3|12672.3|12668.3|105
1646715600000|2022-03-08 05:00:00|12687.8|12683.8|12581.3|12577.3|12709.3|12705.3|12579.8|12575.8|337
1646719200000|2022-03-08 06:00:00|12582.3|12578.3|12571.3|12567.3|12621.8|12617.8|12473.8|12469.8|620
1646722800000|2022-03-08 07:00:00|12570.3|12568.3|12610.3|12608.3|12659.8|12657.8|12485.3|12483.3|5740
1646726400000|2022-03-08 08:00:00|12609.9|12608.7|12975.7|12974.5|13099.9|13098.7|12577.9|12576.7|19563
1646730000000|2022-03-08 09:00:00|12974.7|12973.5|13006.7|13005.5|13054.7|13053.5|12930.2|12929|6461
1646733600000|2022-03-08 10:00:00|13007.2|13006|12928.2|12927|13020.2|13019|12832.7|12831.5|6427
1646737200000|2022-03-08 11:00:00|12927.7|12926.5|12970.7|12969.5|12979.7|12978.5|12892.7|12891.5|4894
1646740800000|2022-03-08 12:00:00|12970.2|12969|12939.5|12938.3|13098.7|13097.5|12910.5|12909.3|7129
1646744400000|2022-03-08 13:00:00|12939|12937.8|12937.4|12936.2|12974.9|12973.7|12829|12827.8|6731
1646748000000|2022-03-08 14:00:00|12936.4|12935.2|12875.4|12874.2|12976.9|12975.7|12834.9|12833.7|9193
1646751600000|2022-03-08 15:00:00|12876.4|12875.2|12904.4|12903.2|12904.9|12903.7|12720.4|12719.2|11421
1646755200000|2022-03-08 16:00:00|12909.9|12908.7|12942.3|12940.3|12973.3|12971.3|12799.8|12797.8|11697
1646758800000|2022-03-08 17:00:00|12942.8|12940.8|13259.3|13257.3|13343.3|13341.3|12937.3|12935.3|10114
1646762400000|2022-03-08 18:00:00|13258.8|13256.8|13074.8|13072.8|13311.3|13309.3|13049.3|13047.3|4540
1646766000000|2022-03-08 19:00:00|13076.8|13074.8|13087.8|13085.8|13147.8|13145.8|13010.8|13008.8|3628
1646769600000|2022-03-08 20:00:00|13086.8|13084.8|13018.8|13016.8|13148.3|13146.3|12978.3|12976.3|3670
1646773200000|2022-03-08 21:00:00|13009.6|13004.6|12979.1|12974.1|13017.5|13012.5|12961.7|12956.7|393
1646776800000|2022-03-08 22:00:00|12980.2|12975.2|12974.9|12969.9|12983.3|12978.3|12969.4|12964.4|0
1646780400000|2022-03-08 23:00:00|12980.6|12975.6|13031.7|13026.7|13038.7|13033.7|12977.6|12972.6|0
1646784000000|2022-03-09 00:00:00|13031.2|13026.2|13081.8|13077.8|13107.3|13103.3|13030.7|13025.7|106
1646787600000|2022-03-09 01:00:00|13082.3|13078.3|13054.8|13050.8|13140.8|13136.8|13043.3|13039.3|198
1646791200000|2022-03-09 02:00:00|13053.3|13049.3|13034.3|13030.3|13096.3|13092.3|13021.3|13017.3|311
1646794800000|2022-03-09 03:00:00|13034.8|13030.8|13006.8|13002.8|13041.3|13037.3|12974.3|12970.3|225
1646798400000|2022-03-09 04:00:00|13007.3|13003.3|13166.3|13162.3|13215.3|13211.3|13006.8|13002.8|249
1646802000000|2022-03-09 05:00:00|13165.8|13161.8|13059.8|13055.8|13167.8|13163.8|13030.8|13026.8|310
1646805600000|2022-03-09 06:00:00|13074.8|13070.8|13146.8|13142.8|13168.3|13164.3|13054.3|13050.3|716
1646809200000|2022-03-09 07:00:00|13145.8|13143.8|13289.3|13287.3|13337.3|13335.3|13092.3|13090.3|5437
1646812800000|2022-03-09 08:00:00|13288.9|13287.7|13337.1|13335.9|13371.9|13370.7|13192.4|13191.2|14944
1646816400000|2022-03-09 09:00:00|13336.6|13335.4|13443.1|13441.9|13482.6|13481.4|13298.1|13296.9|11110
1646820000000|2022-03-09 10:00:00|13442.6|13441.4|13463.6|13462.4|13532.1|13530.9|13421.6|13420.4|9117
1646823600000|2022-03-09 11:00:00|13463.1|13461.9|13415.1|13413.9|13490.1|13488.9|13384.1|13382.9|6340
1646827200000|2022-03-09 12:00:00|13416.1|13414.9|13507.5|13506.3|13515.5|13514.3|13397.1|13395.9|3818
1646830800000|2022-03-09 13:00:00|13507|13505.8|13476|13474.8|13532|13530.8|13470|13468.8|4897
1646834400000|2022-03-09 14:00:00|13476.5|13475.3|13596.5|13595.3|13679.5|13678.3|13458.5|13457.3|15641
1646838000000|2022-03-09 15:00:00|13597|13595.8|13774.2|13773|13779.7|13778.5|13597|13595.8|10537
1646841600000|2022-03-09 16:00:00|13774.7|13773.5|13911.6|13909.6|13920.6|13918.6|13692.2|13691|16418
1646845200000|2022-03-09 17:00:00|13912.1|13910.1|13987.6|13985.6|13996.1|13994.1|13906.6|13904.6|5524
1646848800000|2022-03-09 18:00:00|13988.1|13986.1|13860.1|13858.1|13988.1|13986.1|13842.6|13840.6|3625
1646852400000|2022-03-09 19:00:00|13860.6|13858.6|13865.6|13863.6|13909.1|13907.1|13848.6|13846.6|1751
1646856000000|2022-03-09 20:00:00|13867.6|13865.6|13844.1|13842.1|13911.1|13909.1|13805.6|13803.6|2945
1646859600000|2022-03-09 21:00:00|13850.8|13845.8|13853.8|13848.8|13886|13881|13823.5|13818.5|854
1646863200000|2022-03-09 22:00:00|13854.1|13849.1|13850.2|13845.2|13856.1|13851.1|13844.6|13839.6|0
1646866800000|2022-03-09 23:00:00|13855.8|13850.8|13843.7|13838.7|13865|13860|13824.3|13819.3|0
1646870400000|2022-03-10 00:00:00|13844.8|13839.8|13792.6|13788.6|13854.3|13849.3|13789.1|13785.1|195
1646874000000|2022-03-10 01:00:00|13793.6|13789.6|13791.6|13787.6|13816.6|13812.6|13775.6|13771.6|280
1646877600000|2022-03-10 02:00:00|13792.6|13788.6|13805.6|13801.6|13825.6|13821.6|13791.6|13787.6|97
1646881200000|2022-03-10 03:00:00|13806.1|13802.1|13785.6|13781.6|13810.1|13806.1|13784.1|13780.1|53
1646884800000|2022-03-10 04:00:00|13786.1|13782.1|13789.1|13785.1|13794.1|13790.1|13762.1|13758.1|88
1646888400000|2022-03-10 05:00:00|13789.6|13785.6|13824.6|13820.6|13828.1|13824.1|13752.6|13748.6|283
1646892000000|2022-03-10 06:00:00|13826.6|13822.6|13811.1|13807.1|13849.1|13845.1|13799.1|13795.1|368
1646895600000|2022-03-10 07:00:00|13810.1|13808.1|13842.1|13840.1|13858.6|13856.6|13710.1|13708.1|4622
1646899200000|2022-03-10 08:00:00|13840.6|13838.6|13566.1|13564.9|13844.7|13843.5|13513.2|13512|16268
1646902800000|2022-03-10 09:00:00|13569.1|13567.9|13582.1|13580.9|13754.1|13752.9|13540.1|13538.9|10972
1646906400000|2022-03-10 10:00:00|13585.1|13583.9|13533.1|13531.9|13612.6|13611.4|13519.6|13518.4|9360
1646910000000|2022-03-10 11:00:00|13532.6|13531.4|13438.6|13437.4|13550.1|13548.9|13431.1|13429.9|5051
1646913600000|2022-03-10 12:00:00|13438.1|13436.9|13363.8|13362.6|13487.1|13485.9|13341.8|13340.6|4981
1646917200000|2022-03-10 13:00:00|13362.8|13361.6|13436.8|13435.6|13509.8|13508.6|13345.3|13344.1|5844
1646920800000|2022-03-10 14:00:00|13436.3|13435.1|13623.8|13622.6|13633.3|13632.1|13381.8|13380.6|5942
1646924400000|2022-03-10 15:00:00|13624.3|13623.1|13469.9|13468.7|13635.4|13634.2|13461.4|13460.2|7375
1646928000000|2022-03-10 16:00:00|13470.4|13469.2|13461.3|13459.3|13478.4|13477.2|13405.3|13403.3|8241
1646931600000|2022-03-10 17:00:00|13460.8|13458.8|13448.8|13446.8|13499.3|13497.3|13438.3|13436.3|1304
1646935200000|2022-03-10 18:00:00|13448.3|13446.3|13515.8|13513.8|13525.3|13523.3|13421.8|13419.8|1027
1646938800000|2022-03-10 19:00:00|13516.3|13514.3|13557.3|13555.3|13576.3|13574.3|13511.8|13509.8|1187
1646942400000|2022-03-10 20:00:00|13557.8|13555.8|13497.3|13495.3|13558.3|13556.3|13453.3|13451.3|1898
1646946000000|2022-03-10 21:00:00|13503.4|13498.4|13489.3|13484.3|13510.5|13505.5|13479.3|13474.3|165
1646949600000|2022-03-10 22:00:00|13489.2|13484.2|13473.6|13468.6|13494.9|13489.9|13472.4|13467.4|0
1646953200000|2022-03-10 23:00:00|13474.7|13469.7|13517.1|13512.1|13536.6|13531.6|13472.2|13467.2|0
1646956800000|2022-03-11 00:00:00|13516.6|13511.6|13442.3|13438.3|13531.8|13527.8|13440.3|13436.3|123
1646960400000|2022-03-11 01:00:00|13442.8|13438.8|13364.3|13360.3|13443.3|13439.3|13352.3|13348.3|223
1646964000000|2022-03-11 02:00:00|13363.3|13359.3|13355.3|13351.3|13401.8|13397.8|13342.3|13338.3|134
1646967600000|2022-03-11 03:00:00|13355.8|13351.8|13346.3|13342.3|13363.3|13359.3|13290.3|13286.3|193
1646971200000|2022-03-11 04:00:00|13347.8|13343.8|13302.8|13298.8|13368.3|13364.3|13300.8|13296.8|172
1646974800000|2022-03-11 05:00:00|13302.3|13298.3|13388.8|13384.8|13414.8|13410.8|13278.8|13274.8|348
1646978400000|2022-03-11 06:00:00|13388.3|13384.3|13486.3|13482.3|13505.8|13501.8|13377.8|13373.8|562
1646982000000|2022-03-11 07:00:00|13485.3|13483.3|13468.8|13466.8|13554.8|13552.8|13442.8|13440.8|3787
1646985600000|2022-03-11 08:00:00|13468.3|13466.3|13528.9|13527.7|13557.4|13556.2|13404.9|13403.7|10068
1646989200000|2022-03-11 09:00:00|13528.4|13527.2|13598.3|13597.1|13630.8|13629.6|13527.9|13526.7|5550
1646992800000|2022-03-11 10:00:00|13598.8|13597.6|13530.3|13529.1|13670.3|13669.1|13525.8|13524.6|6017
1646996400000|2022-03-11 11:00:00|13529.8|13528.6|13859.3|13858.1|14103.3|14102.1|13529.3|13528.1|15076
1647000000000|2022-03-11 12:00:00|13859.8|13858.6|13797.7|13796.5|13946.3|13945.1|13772.7|13771.5|6616
1647003600000|2022-03-11 13:00:00|13797.2|13796|13887.7|13886.5|13908.7|13907.5|13787.7|13786.5|3750
1647007200000|2022-03-11 14:00:00|13888.2|13887|13727.2|13726|13907.7|13906.5|13711.7|13710.5|6404
1647010800000|2022-03-11 15:00:00|13726.7|13725.5|13715.5|13714.3|13741.5|13740.3|13678.5|13677.3|5546
1647014400000|2022-03-11 16:00:00|13716|13714.8|13603.4|13601.4|13718|13716.8|13577.9|13575.9|8768
1647018000000|2022-03-11 17:00:00|13602.9|13600.9|13646.4|13644.4|13651.9|13649.9|13574.9|13572.9|1755
1647021600000|2022-03-11 18:00:00|13646.9|13644.9|13599.9|13597.9|13700.9|13698.9|13597.9|13595.9|1717
1647025200000|2022-03-11 19:00:00|13600.4|13598.4|13564.9|13562.9|13622.9|13620.9|13560.4|13558.4|1442
1647028800000|2022-03-11 20:00:00|13564.4|13562.4|13541.4|13539.4|13588.4|13586.4|13530.4|13528.4|2084
1647032400000|2022-03-11 21:00:00|13546|13541|13561.6|13556.6|13573.1|13568.1|13537|13532|15
1647208800000|2022-03-13 22:00:00|13613.4|13608.4|13665|13660|13668.7|13663.7|13613.4|13608.4|0
1647212400000|2022-03-13 23:00:00|13667.1|13662.1|13690.2|13685.2|13702.3|13697.3|13642.3|13637.3|0
1647216000000|2022-03-14 00:00:00|13689.6|13684.6|13787.9|13783.9|13852.9|13848.9|13676.2|13671.2|323
1647219600000|2022-03-14 01:00:00|13790.4|13786.4|13802.4|13798.4|13826.4|13822.4|13783.9|13779.9|141
1647223200000|2022-03-14 02:00:00|13801.9|13797.9|13713.9|13709.9|13801.9|13797.9|13684.4|13680.4|154
1647226800000|2022-03-14 03:00:00|13714.4|13710.4|13723.9|13719.9|13762.9|13758.9|13697.9|13693.9|110
1647230400000|2022-03-14 04:00:00|13725.9|13721.9|13737.4|13733.4|13748.4|13744.4|13711.4|13707.4|41
1647234000000|2022-03-14 05:00:00|13737.9|13733.9|13756.4|13752.4|13777.9|13773.9|13720.4|13716.4|81
1647237600000|2022-03-14 06:00:00|13754.9|13750.9|13848.9|13844.9|13863.4|13859.4|13700.9|13696.9|801
1647241200000|2022-03-14 07:00:00|13847.9|13845.9|13840.9|13838.9|13910.9|13908.9|13800.4|13798.4|4359
1647244800000|2022-03-14 08:00:00|13840.5|13839.3|13908.5|13907.3|13967|13965.8|13814|13812.8|11313
1647248400000|2022-03-14 09:00:00|13912.5|13911.3|14055|14053.8|14085.5|14084.3|13904|13902.8|11314
1647252000000|2022-03-14 10:00:00|14055.5|14054.3|14010.5|14009.3|14080|14078.8|13973|13971.8|7410
1647255600000|2022-03-14 11:00:00|14011|14009.8|13872.5|13871.3|14030|14028.8|13851.5|13850.3|9120
1647259200000|2022-03-14 12:00:00|13871|13869.8|13932.2|13931|13957.7|13956.5|13850.5|13849.3|4735
1647262800000|2022-03-14 13:00:00|13931.7|13930.5|13936.2|13935|13957.2|13956|13873.7|13872.5|6663
1647266400000|2022-03-14 14:00:00|13935.2|13934|14026.7|14025.5|14029.2|14028|13911.2|13910|7010
1647270000000|2022-03-14 15:00:00|14028.7|14027.5|13947.3|13946.1|14039.7|14038.5|13937.8|13936.6|8194
1647273600000|2022-03-14 16:00:00|13946.8|13945.6|13866.2|13864.2|13958.7|13956.7|13857.7|13855.7|8238
1647277200000|2022-03-14 17:00:00|13866.7|13864.7|13823.2|13821.2|13899.7|13897.7|13808.2|13806.2|2824
1647280800000|2022-03-14 18:00:00|13823.7|13821.7|13853.2|13851.2|13857.2|13855.2|13799.2|13797.2|1402
1647284400000|2022-03-14 19:00:00|13853.7|13851.7|13860.2|13858.2|13885.2|13883.2|13827.7|13825.7|1398
1647288000000|2022-03-14 20:00:00|13859.7|13857.7|13897.7|13895.7|13900.7|13898.7|13847.7|13845.7|526
1647291600000|2022-03-14 21:00:00|13900.3|13892.3|13909.4|13901.4|13911.1|13903.1|13882.8|13874.8|2514
1647295200000|2022-03-14 22:00:00|13899.8|13891.8|13925.5|13917.5|13943.2|13935.2|13880|13872|0
1647298800000|2022-03-14 23:00:00|13924.2|13916.2|13907.8|13899.8|13932.3|13924.3|13902.4|13894.4|0
1647302400000|2022-03-15 00:00:00|13907.1|13899.1|13898.2|13892.2|13936.7|13930.7|13859.7|13853.7|116
1647306000000|2022-03-15 01:00:00|13901.7|13895.7|13829.2|13823.2|13918.7|13912.7|13809.7|13803.7|182
1647309600000|2022-03-15 02:00:00|13829.7|13823.7|13917.2|13911.2|13931.2|13925.2|13820.2|13814.2|124
1647313200000|2022-03-15 03:00:00|13917.7|13911.7|13885.2|13879.2|13927.7|13921.7|13872.7|13866.7|35
1647316800000|2022-03-15 04:00:00|13886.2|13880.2|13885.2|13879.2|13891.7|13885.7|13869.7|13863.7|32
1647320400000|2022-03-15 05:00:00|13886.2|13880.2|13853.7|13847.7|13886.7|13880.7|13840.2|13834.2|204
1647324000000|2022-03-15 06:00:00|13852.7|13846.7|13839.7|13833.7|13868.7|13862.7|13818.2|13812.2|608
1647327600000|2022-03-15 07:00:00|13838.2|13835.2|13800.7|13797.7|13850.7|13847.7|13686.7|13683.7|6641
1647331200000|2022-03-15 08:00:00|13800.1|13798.3|13612.6|13610.8|13823.6|13821.8|13605.6|13603.8|14033
1647334800000|2022-03-15 09:00:00|13612.1|13610.3|13657.4|13655.6|13713.9|13712.1|13577.4|13575.6|11558
1647338400000|2022-03-15 10:00:00|13657.9|13656.1|13742.4|13740.6|13788.4|13786.6|13623.9|13622.1|13854
1647342000000|2022-03-15 11:00:00|13741.9|13740.1|13763.9|13762.1|13825.9|13824.1|13741.9|13740.1|7433
1647345600000|2022-03-15 12:00:00|13763.4|13761.6|13843.1|13841.3|13881.4|13879.6|13749.4|13747.6|6555
1647349200000|2022-03-15 13:00:00|13845.1|13843.3|13855.6|13853.8|13898.6|13896.8|13776.1|13774.3|9016
1647352800000|2022-03-15 14:00:00|13856.1|13854.3|13908.6|13906.8|13933.6|13931.8|13787.1|13785.3|9647
1647356400000|2022-03-15 15:00:00|13909.1|13907.3|13841.1|13839.3|13982.6|13980.8|13806.6|13804.8|17956
1647360000000|2022-03-15 16:00:00|13840.6|13838.8|13921.7|13918.7|13966.7|13963.7|13805.6|13803.8|8415
1647363600000|2022-03-15 17:00:00|13921.2|13918.2|13906.7|13903.7|13934.2|13931.2|13858.2|13855.2|1880
1647367200000|2022-03-15 18:00:00|13907.2|13904.2|13948.2|13945.2|13954.7|13951.7|13834.7|13831.7|1569
1647370800000|2022-03-15 19:00:00|13947.2|13944.2|13991.7|13988.7|14010.7|14007.7|13924.2|13921.2|2290
1647374400000|2022-03-15 20:00:00|13992.7|13989.7|13985.2|13982.2|14011.7|14008.7|13967.2|13964.2|647
1647378000000|2022-03-15 21:00:00|13986.4|13978.4|13989|13981|13990.5|13982.5|13983.6|13975.6|785
1647381600000|2022-03-15 22:00:00|13989.2|13981.2|13992.3|13984.3|14000.1|13992.1|13974.5|13966.5|0
1647385200000|2022-03-15 23:00:00|13992.9|13984.9|13995.3|13987.3|14036.5|14028.5|13982.5|13974.5|0
1647388800000|2022-03-16 00:00:00|13994.1|13986.1|13959.7|13953.7|13999.2|13991.2|13929.2|13923.2|75
1647392400000|2022-03-16 01:00:00|13960.2|13954.2|13997.7|13991.7|13997.7|13991.7|13955.2|13949.2|31
1647396000000|2022-03-16 02:00:00|13998.7|13992.7|13971.7|13965.7|14025.7|14019.7|13966.2|13960.2|219
1647399600000|2022-03-16 03:00:00|13971.2|13965.2|13971.2|13965.2|13986.7|13980.7|13934.7|13928.7|53
1647403200000|2022-03-16 04:00:00|13971.7|13965.7|14002.2|13996.2|14004.2|13998.2|13970.7|13964.7|49
1647406800000|2022-03-16 05:00:00|14002.7|13996.7|14087.2|14081.2|14117.7|14111.7|14001.7|13995.7|489
1647410400000|2022-03-16 06:00:00|14080.7|14074.7|14210.7|14204.7|14213.7|14207.7|14076.2|14070.2|1006
1647414000000|2022-03-16 07:00:00|14209.2|14206.2|14279.7|14276.7|14303.7|14300.7|14203.7|14200.7|7458
1647417600000|2022-03-16 08:00:00|14279.1|14277.3|14266.2|14264.4|14307.1|14305.3|14185.6|14183.8|17810
1647421200000|2022-03-16 09:00:00|14266.7|14264.9|14211.2|14209.4|14291.2|14289.4|14198.7|14196.9|5888
1647424800000|2022-03-16 10:00:00|14210.7|14208.9|14360.7|14358.9|14370.7|14368.9|14202.2|14200.4|8558
1647428400000|2022-03-16 11:00:00|14360.2|14358.4|14390.2|14388.4|14395.2|14393.4|14336.2|14334.4|6074
1647432000000|2022-03-16 12:00:00|14389.7|14387.9|14286.2|14284.4|14389.7|14387.9|14270.2|14268.4|4062
1647435600000|2022-03-16 13:00:00|14286.7|14284.9|14291.7|14289.9|14314.7|14312.9|14244.7|14242.9|5876
1647439200000|2022-03-16 14:00:00|14293.7|14291.9|14477.8|14476|14559.3|14557.5|14251.8|14250|16039
1647442800000|2022-03-16 15:00:00|14478.3|14476.5|14410.6|14408.8|14491.8|14490|14363.1|14361.3|6297
1647446400000|2022-03-16 16:00:00|14410.1|14408.3|14393.2|14390.2|14482.7|14479.7|14350.7|14347.7|9324
1647450000000|2022-03-16 17:00:00|14393.7|14390.7|14396.7|14393.7|14425.7|14422.7|14310.7|14307.7|2116
1647453600000|2022-03-16 18:00:00|14382.7|14379.7|14398.2|14395.2|14433.7|14430.7|14257.2|14254.2|2903
1647457200000|2022-03-16 19:00:00|14398.7|14395.7|14502.2|14499.2|14503.2|14500.2|14362.2|14359.2|1699
1647460800000|2022-03-16 20:00:00|14503.2|14500.2|14507.7|14504.7|14515.7|14512.7|14466.2|14463.2|830
1647464400000|2022-03-16 21:00:00|14510.6|14502.6|14501.6|14493.6|14510.6|14502.6|14486.5|14478.5|447
1647468000000|2022-03-16 22:00:00|14495.2|14487.2|14466.5|14458.5|14506.5|14498.5|14446.5|14438.5|0
1647471600000|2022-03-16 23:00:00|14467.7|14459.7|14483.8|14475.8|14489.4|14481.4|14442.7|14434.7|0
1647475200000|2022-03-17 00:00:00|14482|14474|14507.2|14501.2|14509.2|14503.2|14458.8|14450.8|69
1647478800000|2022-03-17 01:00:00|14506.7|14500.7|14438.2|14432.2|14510.2|14504.2|14417.7|14411.7|118
1647482400000|2022-03-17 02:00:00|14436.2|14430.2|14463.7|14457.7|14483.7|14477.7|14429.7|14423.7|35
1647486000000|2022-03-17 03:00:00|14460.7|14454.7|14456.2|14450.2|14477.7|14471.7|14432.2|14426.2|74
1647489600000|2022-03-17 04:00:00|14454.2|14448.2|14476.2|14470.2|14476.7|14470.7|14439.2|14433.2|16
1647493200000|2022-03-17 05:00:00|14475.7|14469.7|14470.7|14464.7|14508.2|14502.2|14450.2|14444.2|102
1647496800000|2022-03-17 06:00:00|14470.2|14464.2|14521.2|14515.2|14533.2|14527.2|14458.7|14452.7|169
1647500400000|2022-03-17 07:00:00|14519.7|14516.7|14511.2|14508.2|14531.7|14528.7|14407.2|14404.2|1892
1647504000000|2022-03-17 08:00:00|14513.2|14510.2|14430.6|14428.8|14513.6|14511.8|14411.1|14409.3|6585
1647507600000|2022-03-17 09:00:00|14430.1|14428.3|14409.1|14407.3|14440.1|14438.3|14362.1|14360.3|5197
1647511200000|2022-03-17 10:00:00|14408.1|14406.3|14397.9|14396.1|14410.1|14408.3|14251.6|14249.8|8577
1647514800000|2022-03-17 11:00:00|14398.4|14396.6|14336.9|14335.1|14399.9|14398.1|14316.4|14314.6|2461
1647518400000|2022-03-17 12:00:00|14336.4|14334.6|14293.2|14291.4|14366.4|14364.6|14270.7|14268.9|3323
1647522000000|2022-03-17 13:00:00|14292.7|14290.9|14333.7|14331.9|14340.2|14338.4|14243.7|14241.9|4895
1647525600000|2022-03-17 14:00:00|14334.2|14332.4|14279.2|14277.4|14368.2|14366.4|14247.7|14245.9|4571
1647529200000|2022-03-17 15:00:00|14278.7|14276.9|14299.1|14297.3|14321.1|14319.3|14261.7|14259.9|2624
1647532800000|2022-03-17 16:00:00|14298.6|14296.8|14384.9|14381.9|14417.9|14414.9|14298.6|14296.8|6130
1647536400000|2022-03-17 17:00:00|14385.4|14382.4|14419.4|14416.4|14434.4|14431.4|14338.9|14335.9|1885
1647540000000|2022-03-17 18:00:00|14419.9|14416.9|14401.4|14398.4|14422.4|14419.4|14363.4|14360.4|1103
1647543600000|2022-03-17 19:00:00|14401.9|14398.9|14428.9|14425.9|14432.4|14429.4|14365.9|14362.9|1445
1647547200000|2022-03-17 20:00:00|14429.9|14426.9|14384.9|14381.9|14431.4|14428.4|14342.9|14339.9|875
1647550800000|2022-03-17 21:00:00|14379.1|14371.1|14387.1|14379.1|14387.1|14379.1|14378.9|14370.9|11
1647554400000|2022-03-17 22:00:00|14394.1|14386.1|14349.3|14341.3|14405.3|14397.3|14337.1|14329.1|0
1647558000000|2022-03-17 23:00:00|14350.6|14342.6|14347.3|14339.3|14363.7|14355.7|14338.5|14330.5|0
1647561600000|2022-03-18 00:00:00|14349.7|14341.7|14313.4|14307.4|14388|14380|14312.4|14306.4|96
1647565200000|2022-03-18 01:00:00|14315.4|14309.4|14319.4|14313.4|14335.4|14329.4|14294.4|14288.4|171
1647568800000|2022-03-18 02:00:00|14319.9|14313.9|14289.9|14283.9|14322.4|14316.4|14273.9|14267.9|125
1647572400000|2022-03-18 03:00:00|14289.4|14283.4|14297.9|14291.9|14300.9|14294.9|14272.4|14266.4|22
1647576000000|2022-03-18 04:00:00|14300.9|14294.9|14308.9|14302.9|14325.4|14319.4|14299.4|14293.4|53
1647579600000|2022-03-18 05:00:00|14308.4|14302.4|14371.9|14365.9|14377.9|14371.9|14288.9|14282.9|111
1647583200000|2022-03-18 06:00:00|14371.4|14365.4|14381.4|14375.4|14424.4|14418.4|14369.4|14363.4|360
1647586800000|2022-03-18 07:00:00|14379.9|14376.9|14357.9|14354.9|14394.4|14391.4|14325.9|14322.9|3228
1647590400000|2022-03-18 08:00:00|14357.3|14355.5|14333.7|14331.9|14414.3|14412.5|14283.8|14282|8842
1647594000000|2022-03-18 09:00:00|14334.2|14332.4|14285.2|14283.4|14338.2|14336.4|14264.2|14262.4|5950
1647597600000|2022-03-18 10:00:00|14286.2|14284.4|14228.7|14226.9|14323.7|14321.9|14205.2|14203.4|7128
1647601200000|2022-03-18 11:00:00|14228.2|14226.4|14135.7|14133.9|14239.2|14237.4|14106.7|14104.9|6372
1647604800000|2022-03-18 12:00:00|14136.2|14134.4|14240|14238.2|14274.5|14272.7|14127.2|14125.4|7784
1647608400000|2022-03-18 13:00:00|14239.5|14237.7|14297.5|14295.7|14299|14297.2|14204|14202.2|3632
1647612000000|2022-03-18 14:00:00|14298|14296.2|14353|14351.2|14355|14353.2|14287|14285.2|4811
1647615600000|2022-03-18 15:00:00|14351.5|14349.7|14369.2|14367.4|14383.5|14381.7|14321|14319.2|4855
1647619200000|2022-03-18 16:00:00|14369.7|14367.9|14422.8|14419.8|14459.8|14456.8|14345.2|14343.4|6609
1647622800000|2022-03-18 17:00:00|14423.3|14420.3|14462.3|14459.3|14473.3|14470.3|14407.3|14404.3|1473
1647626400000|2022-03-18 18:00:00|14462.8|14459.8|14464.3|14461.3|14473.3|14470.3|14439.3|14436.3|889
1647630000000|2022-03-18 19:00:00|14463.8|14460.8|14475.3|14472.3|14498.8|14495.8|14438.8|14435.8|1858
1647633600000|2022-03-18 20:00:00|14476.8|14473.8|14467.8|14464.8|14490.8|14487.8|14457.3|14454.3|706
1647637200000|2022-03-18 21:00:00|14478.4|14470.4|14478.4|14470.4|14478.4|14470.4|14478.4|14470.4|4
1647813600000|2022-03-20 22:00:00|14444.8|14436.8|14438.4|14430.4|14472.1|14464.1|14428.9|14420.9|0
1647817200000|2022-03-20 23:00:00|14436|14428|14418.1|14410.1|14437.4|14429.4|14414.4|14406.4|0
1647820800000|2022-03-21 00:00:00|14418.7|14410.7|14366.8|14360.8|14423.4|14415.4|14345.3|14339.3|180
1647824400000|2022-03-21 01:00:00|14368.8|14362.8|14326.3|14320.3|14388.8|14382.8|14320.8|14314.8|114
1647828000000|2022-03-21 02:00:00|14325.8|14319.8|14322.8|14316.8|14345.3|14339.3|14316.8|14310.8|93
1647831600000|2022-03-21 03:00:00|14322.3|14316.3|14326.8|14320.8|14333.8|14327.8|14317.8|14311.8|34
1647835200000|2022-03-21 04:00:00|14326.3|14320.3|14305.3|14299.3|14330.8|14324.8|14301.3|14295.3|85
1647838800000|2022-03-21 05:00:00|14308.8|14302.8|14317.3|14311.3|14318.8|14312.8|14283.3|14277.3|91
1647842400000|2022-03-21 06:00:00|14317.8|14311.8|14353.3|14347.3|14365.8|14359.8|14316.8|14310.8|290
1647846000000|2022-03-21 07:00:00|14351.8|14348.8|14360.3|14357.3|14389.3|14386.3|14322.8|14319.8|2630
1647849600000|2022-03-21 08:00:00|14359.7|14357.9|14402.5|14400.7|14454.7|14452.9|14356.2|14354.4|7253
1647853200000|2022-03-21 09:00:00|14403|14401.2|14406.5|14404.7|14439.5|14437.7|14343|14341.2|3516
1647856800000|2022-03-21 10:00:00|14404.5|14402.7|14413|14411.2|14429.5|14427.7|14396|14394.2|1586
1647860400000|2022-03-21 11:00:00|14413.5|14411.7|14416|14414.2|14459|14457.2|14400|14398.2|2065
1647864000000|2022-03-21 12:00:00|14415.5|14413.7|14404.5|14402.7|14423|14421.2|14389|14387.2|1699
1647867600000|2022-03-21 13:00:00|14404|14402.2|14359.4|14357.6|14432.9|14431.1|14343.9|14342.1|3222
1647871200000|2022-03-21 14:00:00|14358.9|14357.1|14378.4|14376.6|14384.4|14382.6|14305.9|14304.1|5140
1647874800000|2022-03-21 15:00:00|14378.9|14377.1|14368|14366.2|14394.9|14393.1|14342|14340.2|3838
1647878400000|2022-03-21 16:00:00|14368.5|14366.7|14279.6|14276.6|14371|14369.2|14270.6|14267.6|5197
1647882000000|2022-03-21 17:00:00|14280.6|14277.6|14266.1|14263.1|14282.1|14279.1|14228.6|14225.6|2623
1647885600000|2022-03-21 18:00:00|14265.6|14262.6|14266.6|14263.6|14313.6|14310.6|14253.6|14250.6|1347
1647889200000|2022-03-21 19:00:00|14266.1|14263.1|14317.6|14314.6|14321.6|14318.6|14264.6|14261.6|1035
1647892800000|2022-03-21 20:00:00|14317.1|14314.1|14317.1|14314.1|14328.1|14325.1|14308.6|14305.6|473
1647896400000|2022-03-21 21:00:00|14321.5|14313.5|14315.6|14307.6|14323.4|14315.4|14310.9|14302.9|789
1647900000000|2022-03-21 22:00:00|14311.9|14303.9|14290.9|14282.9|14315.5|14307.5|14285.9|14277.9|0
1647903600000|2022-03-21 23:00:00|14290.3|14282.3|14262.9|14254.9|14292.9|14284.9|14262.7|14254.7|0
1647907200000|2022-03-22 00:00:00|14260.5|14252.5|14251.6|14245.6|14281.1|14275.1|14243.1|14237.1|130
1647910800000|2022-03-22 01:00:00|14252.1|14246.1|14284.6|14278.6|14298.1|14292.1|14235.6|14229.6|109
1647914400000|2022-03-22 02:00:00|14285.1|14279.1|14321.1|14315.1|14341.1|14335.1|14279.6|14273.6|89
1647918000000|2022-03-22 03:00:00|14319.6|14313.6|14309.1|14303.1|14335.1|14329.1|14307.6|14301.6|104
1647921600000|2022-03-22 04:00:00|14308.6|14302.6|14300.6|14294.6|14319.1|14313.1|14284.1|14278.1|51
1647925200000|2022-03-22 05:00:00|14306.6|14300.6|14310.1|14304.1|14317.1|14311.1|14276.1|14270.1|150
1647928800000|2022-03-22 06:00:00|14311.1|14305.1|14308.1|14302.1|14331.1|14325.1|14307.6|14301.6|205
1647932400000|2022-03-22 07:00:00|14306.6|14303.6|14364.6|14361.6|14376.1|14373.1|14303.6|14300.6|1712
1647936000000|2022-03-22 08:00:00|14364.1|14361.1|14429.2|14427.4|14480.5|14478.7|14343|14341.2|7149
1647939600000|2022-03-22 09:00:00|14429.7|14427.9|14484.7|14482.9|14486.7|14484.9|14429.7|14427.9|3470
1647943200000|2022-03-22 10:00:00|14484.2|14482.4|14450.2|14448.4|14485.2|14483.4|14438.7|14436.9|2787
1647946800000|2022-03-22 11:00:00|14449.7|14447.9|14424.7|14422.9|14460.2|14458.4|14409.2|14407.4|2419
1647950400000|2022-03-22 12:00:00|14425.2|14423.4|14437.8|14436|14439.8|14438|14397.7|14395.9|2848
1647954000000|2022-03-22 13:00:00|14438.3|14436.5|14465.8|14464|14478.3|14476.5|14430.8|14429|4428
1647957600000|2022-03-22 14:00:00|14466.3|14464.5|14483.8|14482|14512.8|14511|14464.8|14463|4750
1647961200000|2022-03-22 15:00:00|14485.8|14484|14468.8|14467|14495.3|14493.5|14438.8|14437|3823
1647964800000|2022-03-22 16:00:00|14468.3|14466.5|14491.4|14488.4|14501.9|14498.9|14436.8|14435|5900
1647968400000|2022-03-22 17:00:00|14490.9|14487.9|14494.4|14491.4|14522.4|14519.4|14475.9|14472.9|1762
1647972000000|2022-03-22 18:00:00|14495.9|14492.9|14487.4|14484.4|14500.9|14497.9|14452.4|14449.4|1319
1647975600000|2022-03-22 19:00:00|14488.4|14485.4|14504.4|14501.4|14529.9|14526.9|14484.9|14481.9|1404
1647979200000|2022-03-22 20:00:00|14503.9|14500.9|14506.9|14503.9|14522.4|14519.4|14499.9|14496.9|460
1647982800000|2022-03-22 21:00:00|14508.9|14500.9|14503.5|14495.5|14509.2|14501.2|14500.5|14492.5|551
1647986400000|2022-03-22 22:00:00|14502.8|14494.8|14520.5|14512.5|14534.5|14526.5|14478.7|14470.7|0
1647990000000|2022-03-22 23:00:00|14521|14513|14524.6|14516.6|14528.3|14520.3|14510.9|14502.9|0
1647993600000|2022-03-23 00:00:00|14522.2|14514.2|14511.9|14505.9|14539.3|14531.3|14491.9|14485.9|48
1647997200000|2022-03-23 01:00:00|14512.4|14506.4|14543.9|14537.9|14546.4|14540.4|14510.4|14504.4|170
1648000800000|2022-03-23 02:00:00|14542.9|14536.9|14570.9|14564.9|14573.4|14567.4|14525.9|14519.9|73
1648004400000|2022-03-23 03:00:00|14571.4|14565.4|14553.4|14547.4|14571.4|14565.4|14551.9|14545.9|20
1648008000000|2022-03-23 04:00:00|14552.9|14546.9|14558.9|14552.9|14559.9|14553.9|14540.9|14534.9|15
1648011600000|2022-03-23 05:00:00|14559.4|14553.4|14581.4|14575.4|14585.4|14579.4|14552.9|14546.9|119
1648015200000|2022-03-23 06:00:00|14582.9|14576.9|14577.4|14571.4|14587.4|14581.4|14551.4|14545.4|310
1648018800000|2022-03-23 07:00:00|14575.9|14572.9|14510.9|14507.9|14582.4|14579.4|14502.9|14499.9|1877
1648022400000|2022-03-23 08:00:00|14510.3|14508.5|14512|14510.2|14541.8|14540|14479.8|14478|5833
1648026000000|2022-03-23 09:00:00|14512.5|14510.7|14433.5|14431.7|14525.5|14523.7|14402.5|14400.7|5292
1648029600000|2022-03-23 10:00:00|14433|14431.2|14426|14424.2|14447|14445.2|14409.5|14407.7|3013
1648033200000|2022-03-23 11:00:00|14426.5|14424.7|14355.5|14353.7|14430.5|14428.7|14324.5|14322.7|5319
1648036800000|2022-03-23 12:00:00|14355|14353.2|14288.1|14286.3|14366.5|14364.7|14279.6|14277.8|5362
1648040400000|2022-03-23 13:00:00|14288.6|14286.8|14260.1|14258.3|14293.6|14291.8|14225.6|14223.8|6840
1648044000000|2022-03-23 14:00:00|14259.6|14257.8|14286.6|14284.8|14353.1|14351.3|14244.1|14242.3|6436
1648047600000|2022-03-23 15:00:00|14286.1|14284.3|14284.6|14282.8|14317.1|14315.3|14259.6|14257.8|3873
1648051200000|2022-03-23 16:00:00|14285.1|14283.3|14256.7|14253.7|14321.1|14319.3|14246.2|14243.2|5333
1648054800000|2022-03-23 17:00:00|14257.2|14254.2|14231.7|14228.7|14264.2|14261.2|14212.2|14209.2|1758
1648058400000|2022-03-23 18:00:00|14232.2|14229.2|14233.7|14230.7|14257.2|14254.2|14207.7|14204.7|1234
1648062000000|2022-03-23 19:00:00|14234.2|14231.2|14209.7|14206.7|14250.2|14247.2|14200.2|14197.2|1392
1648065600000|2022-03-23 20:00:00|14209.2|14206.2|14201.2|14198.2|14212.7|14209.7|14198.2|14195.2|656
1648069200000|2022-03-23 21:00:00|14202.4|14194.4|14199.9|14191.9|14202.6|14194.6|14195.5|14187.5|5
1648072800000|2022-03-23 22:00:00|14205.7|14197.7|14210.9|14202.9|14217.1|14209.1|14194.4|14186.4|0
1648076400000|2022-03-23 23:00:00|14210.3|14202.3|14216.8|14208.8|14225.5|14217.5|14205.7|14197.7|0
1648080000000|2022-03-24 00:00:00|14218|14210|14221.2|14215.2|14261.2|14255.2|14198.7|14192.7|101
1648083600000|2022-03-24 01:00:00|14220.7|14214.7|14226.2|14220.2|14241.2|14235.2|14193.2|14187.2|91
1648087200000|2022-03-24 02:00:00|14225.7|14219.7|14249.7|14243.7|14254.2|14248.2|14217.2|14211.2|20
1648090800000|2022-03-24 03:00:00|14249.2|14243.2|14274.7|14268.7|14275.2|14269.2|14241.2|14235.2|38
1648094400000|2022-03-24 04:00:00|14275.2|14269.2|14273.2|14267.2|14294.7|14288.7|14272.7|14266.7|86
1648098000000|2022-03-24 05:00:00|14274.2|14268.2|14313.7|14307.7|14314.7|14308.7|14272.7|14266.7|210
1648101600000|2022-03-24 06:00:00|14314.2|14308.2|14275.2|14269.2|14322.2|14316.2|14273.2|14267.2|311
1648105200000|2022-03-24 07:00:00|14273.7|14270.7|14286.7|14283.7|14340.7|14337.7|14273.2|14270.2|2031
1648108800000|2022-03-24 08:00:00|14286.1|14284.3|14319.1|14317.3|14379.6|14377.8|14277.1|14275.3|9488
1648112400000|2022-03-24 09:00:00|14320.1|14318.3|14256.4|14254.6|14346.1|14344.3|14253.4|14251.6|4545
1648116000000|2022-03-24 10:00:00|14255.4|14253.6|14216.1|14214.3|14256.4|14254.6|14187.6|14185.8|4958
1648119600000|2022-03-24 11:00:00|14215.6|14213.8|14274.6|14272.8|14287.1|14285.3|14187.6|14185.8|6466
1648123200000|2022-03-24 12:00:00|14273.6|14271.8|14259.2|14257.4|14285.6|14283.8|14239.1|14237.3|2358
1648126800000|2022-03-24 13:00:00|14258.7|14256.9|14219.2|14217.4|14269.2|14267.4|14218.2|14216.4|3696
1648130400000|2022-03-24 14:00:00|14218.7|14216.9|14235.2|14233.4|14263.2|14261.4|14201.2|14199.4|4049
1648134000000|2022-03-24 15:00:00|14234.7|14232.9|14295.6|14293.8|14360.1|14358.3|14229.2|14227.4|7063
1648137600000|2022-03-24 16:00:00|14294.1|14292.3|14309.7|14306.7|14315.2|14312.2|14257.1|14255.3|4300
1648141200000|2022-03-24 17:00:00|14310.2|14307.2|14314.7|14311.7|14326.2|14323.2|14296.2|14293.2|1102
1648144800000|2022-03-24 18:00:00|14314.2|14311.2|14301.7|14298.7|14329.2|14326.2|14290.2|14287.2|661
1648148400000|2022-03-24 19:00:00|14302.2|14299.2|14344.2|14341.2|14344.2|14341.2|14288.7|14285.7|823
1648152000000|2022-03-24 20:00:00|14345.7|14342.7|14339.7|14336.7|14346.7|14343.7|14326.2|14323.2|478
1648155600000|2022-03-24 21:00:00|14341.7|14333.7|14340|14332|14342.8|14334.8|14337.7|14329.7|8
1648159200000|2022-03-24 22:00:00|14341.6|14333.6|14319.9|14311.9|14348.4|14340.4|14318.7|14310.7|0
1648162800000|2022-03-24 23:00:00|14318.7|14310.7|14319|14311|14332.8|14324.8|14311.5|14303.5|0
1648166400000|2022-03-25 00:00:00|14321.3|14313.3|14292.7|14286.7|14321.4|14313.4|14273.7|14267.7|115
1648170000000|2022-03-25 01:00:00|14291.2|14285.2|14350.2|14344.2|14378.2|14372.2|14284.2|14278.2|103
1648173600000|2022-03-25 02:00:00|14350.7|14344.7|14321.7|14315.7|14350.7|14344.7|14312.2|14306.2|76
1648177200000|2022-03-25 03:00:00|14321.2|14315.2|14304.7|14298.7|14334.2|14328.2|14286.7|14280.7|47
1648180800000|2022-03-25 04:00:00|14304.2|14298.2|14351.2|14345.2|14364.7|14358.7|14299.2|14293.2|70
1648184400000|2022-03-25 05:00:00|14350.7|14344.7|14307.2|14301.2|14350.7|14344.7|14302.2|14296.2|83
1648188000000|2022-03-25 06:00:00|14306.2|14300.2|14334.7|14328.7|14338.2|14332.2|14302.2|14296.2|161
1648191600000|2022-03-25 07:00:00|14333.2|14330.2|14320.7|14317.7|14345.2|14342.2|14283.7|14280.7|1753
1648195200000|2022-03-25 08:00:00|14324.7|14321.7|14306.6|14304.8|14343.1|14341.3|14246.1|14244.3|5389
1648198800000|2022-03-25 09:00:00|14305.6|14303.8|14338.1|14336.3|14349.6|14347.8|14251.1|14249.3|5706
1648202400000|2022-03-25 10:00:00|14337.6|14335.8|14361.6|14359.8|14367.1|14365.3|14307.6|14305.8|3300
1648206000000|2022-03-25 11:00:00|14362.1|14360.3|14414.6|14412.8|14424.6|14422.8|14346.1|14344.3|4112
1648209600000|2022-03-25 12:00:00|14415.6|14413.8|14396.5|14394.7|14427.1|14425.3|14383.5|14381.7|3215
1648213200000|2022-03-25 13:00:00|14396|14394.2|14353|14351.2|14410.5|14408.7|14330|14328.2|5689
1648216800000|2022-03-25 14:00:00|14355|14353.2|14404.5|14402.7|14432|14430.2|14339.5|14337.7|3527
1648220400000|2022-03-25 15:00:00|14406.5|14404.7|14282.8|14281|14409.5|14407.7|14245.8|14244|6192
1648224000000|2022-03-25 16:00:00|14283.3|14281.5|14308.9|14305.9|14323.4|14321|14272.9|14269.9|4142
1648227600000|2022-03-25 17:00:00|14308.4|14305.4|14374.9|14371.9|14380.9|14377.9|14301.9|14298.9|1433
1648231200000|2022-03-25 18:00:00|14375.4|14372.4|14380.4|14377.4|14387.4|14384.4|14363.4|14360.4|1202
1648234800000|2022-03-25 19:00:00|14379.9|14376.9|14395.4|14392.4|14401.4|14398.4|14339.4|14336.4|1462
1648238400000|2022-03-25 20:00:00|14396.9|14393.9|14390.4|14387.4|14400.4|14397.4|14381.4|14378.4|494
1648242000000|2022-03-25 21:00:00|14393.1|14385.1|14393.1|14385.1|14393.1|14385.1|14393.1|14385.1|1
1648418400000|2022-03-27 22:00:00|14391.5|14383.5|14355.4|14347.4|14412.9|14404.9|14350.2|14342.2|0
1648422000000|2022-03-27 23:00:00|14356.5|14348.5|14344.1|14336.1|14373.3|14365.3|14344.1|14336.1|0
1648425600000|2022-03-28 00:00:00|14342.9|14334.9|14331.4|14325.4|14361.4|14355.4|14325.9|14319.9|110
1648429200000|2022-03-28 01:00:00|14330.9|14324.9|14343.4|14337.4|14348.9|14342.9|14314.4|14308.4|71
1648432800000|2022-03-28 02:00:00|14343.9|14337.9|14372.4|14366.4|14379.4|14373.4|14339.4|14333.4|65
1648436400000|2022-03-28 03:00:00|14372.9|14366.9|14363.9|14357.9|14382.9|14376.9|14356.4|14350.4|45
1648440000000|2022-03-28 04:00:00|14363.4|14357.4|14343.9|14337.9|14364.9|14358.9|14342.9|14336.9|45
1648443600000|2022-03-28 05:00:00|14343.4|14337.4|14325.4|14319.4|14352.9|14346.9|14318.9|14312.9|303
1648447200000|2022-03-28 06:00:00|14323.9|14320.9|14365.9|14362.9|14374.9|14371.9|14301.9|14298.9|1762
1648450800000|2022-03-28 07:00:00|14365.3|14363.5|14484.3|14482.5|14527.8|14526|14358.8|14357|9089
1648454400000|2022-03-28 08:00:00|14483.8|14482|14529.3|14527.5|14532.8|14531|14448.8|14447|3966
1648458000000|2022-03-28 09:00:00|14527.8|14526|14532.3|14530.5|14550.3|14548.5|14492.8|14491|3709
1648461600000|2022-03-28 10:00:00|14532.8|14531|14557.3|14555.5|14559.3|14557.5|14523.3|14521.5|2624
1648465200000|2022-03-28 11:00:00|14559.3|14557.5|14616.2|14614.4|14630.2|14628.4|14558.8|14557|4963
1648468800000|2022-03-28 12:00:00|14616.7|14614.9|14527.2|14525.4|14620.2|14618.4|14493.7|14491.9|5001
1648472400000|2022-03-28 13:00:00|14527.7|14525.9|14509.7|14507.9|14552.7|14550.9|14488.7|14486.9|3965
1648476000000|2022-03-28 14:00:00|14512.2|14510.4|14489.7|14487.9|14512.2|14510.4|14448.2|14446.4|4839
1648479600000|2022-03-28 15:00:00|14489.2|14487.4|14395.7|14392.7|14494.2|14492.4|14394.2|14391.2|7037
1648483200000|2022-03-28 16:00:00|14395.2|14392.2|14449.7|14446.7|14450.2|14447.2|14389.7|14386.7|1654
1648486800000|2022-03-28 17:00:00|14449.2|14446.2|14445.7|14442.7|14469.2|14466.2|14434.2|14431.2|1155
1648490400000|2022-03-28 18:00:00|14445.2|14442.2|14526.7|14523.7|14528.2|14525.2|14441.7|14438.7|1760
1648494000000|2022-03-28 19:00:00|14527.2|14524.2|14539.7|14536.7|14554.2|14551.2|14501.7|14498.7|1988
1648497600000|2022-03-28 20:00:00|14542.2|14534.2|14546.3|14538.3|14556.8|14548.8|14535|14527|5
1648501200000|2022-03-28 21:00:00|14546.5|14538.5|14541.3|14533.3|14546.7|14538.7|14538.2|14530.2|0
1648504800000|2022-03-28 22:00:00|14540.5|14532.5|14537.1|14529.1|14541.7|14533.7|14522.6|14514.6|0
1648508400000|2022-03-28 23:00:00|14537.7|14529.7|14532.2|14524.2|14550.8|14542.8|14530.2|14522.2|0
1648512000000|2022-03-29 00:00:00|14533.4|14525.4|14551.2|14545.2|14566.7|14560.7|14521.6|14513.6|103
1648515600000|2022-03-29 01:00:00|14552.7|14546.7|14579.7|14573.7|14590.2|14584.2|14550.7|14544.7|123
1648519200000|2022-03-29 02:00:00|14580.7|14574.7|14556.7|14550.7|14581.7|14575.7|14554.7|14548.7|40
1648522800000|2022-03-29 03:00:00|14556.2|14550.2|14557.2|14551.2|14577.7|14571.7|14554.7|14548.7|43
1648526400000|2022-03-29 04:00:00|14557.7|14551.7|14570.2|14564.2|14570.7|14564.7|14557.2|14551.2|42
1648530000000|2022-03-29 05:00:00|14569.7|14563.7|14616.7|14610.7|14626.7|14620.7|14568.2|14562.2|406
1648533600000|2022-03-29 06:00:00|14615.2|14612.2|14617.2|14614.2|14624.2|14621.2|14565.7|14562.7|2206
1648537200000|2022-03-29 07:00:00|14616.6|14614.8|14587.3|14585.5|14668.6|14666.8|14552.1|14550.3|8140
1648540800000|2022-03-29 08:00:00|14586.8|14585|14597.3|14595.5|14619.3|14617.5|14571.3|14569.5|2878
1648544400000|2022-03-29 09:00:00|14597.8|14596|14693.3|14691.5|14735.8|14734|14589.8|14588|8726
1648548000000|2022-03-29 10:00:00|14692.8|14691|14704.3|14702.5|14733.3|14731.5|14670.8|14669|4209
1648551600000|2022-03-29 11:00:00|14702.3|14700.5|14799.8|14798|14839.8|14838|14629.3|14627.5|12038
1648555200000|2022-03-29 12:00:00|14799.3|14797.5|14876.3|14874.5|14896.3|14894.5|14789.3|14787.5|9602
1648558800000|2022-03-29 13:00:00|14874.3|14872.5|14831.8|14830|14928.3|14926.5|14809.3|14807.5|8729
1648562400000|2022-03-29 14:00:00|14831.3|14829.5|14777.9|14776.1|14843.8|14842|14725.4|14723.6|8819
1648566000000|2022-03-29 15:00:00|14778.9|14777.1|14784.5|14781.5|14826.5|14823.5|14753.4|14751.6|6188
1648569600000|2022-03-29 16:00:00|14785.5|14782.5|14763|14760|14787|14784|14725.5|14722.5|2346
1648573200000|2022-03-29 17:00:00|14764|14761|14785.5|14782.5|14786|14783|14746.5|14743.5|1382
1648576800000|2022-03-29 18:00:00|14786|14783|14810|14807|14821.5|14818.5|14775.5|14772.5|1073
1648580400000|2022-03-29 19:00:00|14810.5|14807.5|14857.5|14854.5|14858|14855|14806|14803|1996
1648584000000|2022-03-29 20:00:00|14863.1|14855.1|14833.3|14825.3|14863.2|14855.2|14825.6|14817.6|20
1648587600000|2022-03-29 21:00:00|14833.5|14825.5|14826.7|14818.7|14833.5|14825.5|14819.6|14811.6|0
1648591200000|2022-03-29 22:00:00|14829.2|14821.2|14824.2|14816.2|14834.8|14826.8|14807.2|14799.2|0
1648594800000|2022-03-29 23:00:00|14823|14815|14835.6|14827.6|14837.1|14829.1|14821.8|14813.8|0
1648598400000|2022-03-30 00:00:00|14834.4|14826.4|14795|14789|14834.4|14826.4|14785.5|14779.5|146
1648602000000|2022-03-30 01:00:00|14793.5|14787.5|14804|14798|14829.5|14823.5|14786|14780|72
1648605600000|2022-03-30 02:00:00|14804.5|14798.5|14767|14761|14805|14799|14765.5|14759.5|95
1648609200000|2022-03-30 03:00:00|14767.5|14761.5|14764|14758|14780|14774|14762.5|14756.5|93
1648612800000|2022-03-30 04:00:00|14763.5|14757.5|14734.5|14728.5|14776.5|14770.5|14719.5|14713.5|146
1648616400000|2022-03-30 05:00:00|14735|14729|14794|14788|14794.5|14788.5|14731|14725|302
1648620000000|2022-03-30 06:00:00|14794.5|14788.5|14748.4|14745.6|14795.9|14793.1|14734.4|14731.6|1506
1648623600000|2022-03-30 07:00:00|14747.7|14746.3|14672.3|14670.9|14748.7|14747.3|14645.7|14644.3|8220
1648627200000|2022-03-30 08:00:00|14671.8|14670.4|14631.8|14630.4|14672.3|14670.9|14584.8|14583.4|5544
1648630800000|2022-03-30 09:00:00|14632.3|14630.9|14647.8|14646.4|14653.3|14651.9|14612.3|14610.9|2801
1648634400000|2022-03-30 10:00:00|14648.8|14647.4|14625.8|14624.4|14648.8|14647.4|14562.8|14561.4|5175
1648638000000|2022-03-30 11:00:00|14627.8|14626.4|14615.9|14614.5|14642.3|14640.9|14598.3|14596.9|2137
1648641600000|2022-03-30 12:00:00|14616.4|14615|14607.4|14606|14620.9|14619.5|14557.9|14556.5|4084
1648645200000|2022-03-30 13:00:00|14608.4|14607|14601.4|14600|14637.4|14636|14572.9|14571.5|6303
1648648800000|2022-03-30 14:00:00|14601.9|14600.5|14586.4|14585|14613.4|14612|14575.4|14574|3035
1648652400000|2022-03-30 15:00:00|14586.9|14585.5|14622.1|14619.3|14640.6|14637.8|14553.9|14552.5|7129
1648656000000|2022-03-30 16:00:00|14621.6|14618.8|14622.6|14619.8|14636.1|14633.3|14599.1|14596.3|1471
1648659600000|2022-03-30 17:00:00|14623.1|14620.3|14602.1|14599.3|14624.1|14621.3|14598.1|14595.3|590
1648663200000|2022-03-30 18:00:00|14601.6|14598.8|14593.6|14590.8|14619.6|14616.8|14592.1|14589.3|685
1648666800000|2022-03-30 19:00:00|14594.1|14591.3|14599.1|14596.3|14599.6|14596.8|14529.1|14526.3|2862
1648670400000|2022-03-30 20:00:00|14601.1|14598.3|14614.8|14607.8|14626.8|14619.8|14589.8|14582.8|19
1648674000000|2022-03-30 21:00:00|14615.4|14608.4|14612.7|14605.7|14617|14610|14610.5|14603.5|0
1648677600000|2022-03-30 22:00:00|14601.7|14594.7|14609|14602|14615.3|14608.3|14601.7|14594.7|0
1648681200000|2022-03-30 23:00:00|14610.2|14603.2|14600.5|14593.5|14615.5|14608.5|14596.9|14589.9|0
1648684800000|2022-03-31 00:00:00|14601.6|14594.6|14664.7|14659.7|14668.2|14663.2|14598.1|14591.1|271
1648688400000|2022-03-31 01:00:00|14665.2|14660.2|14657.2|14652.2|14666.7|14661.7|14650.2|14645.2|78
1648692000000|2022-03-31 02:00:00|14657.7|14652.7|14664.7|14659.7|14670.2|14665.2|14650.7|14645.7|55
1648695600000|2022-03-31 03:00:00|14664.2|14659.2|14642.7|14637.7|14666.2|14661.2|14634.2|14629.2|76
1648699200000|2022-03-31 04:00:00|14643.2|14638.2|14656.7|14651.7|14658.2|14653.2|14638.2|14633.2|50
1648702800000|2022-03-31 05:00:00|14656.2|14651.2|14654.7|14649.7|14660.7|14655.7|14626.7|14621.7|387
1648706400000|2022-03-31 06:00:00|14653.6|14650.8|14661.6|14658.8|14661.6|14658.8|14616.1|14613.3|1799
1648710000000|2022-03-31 07:00:00|14663.6|14660.8|14648.3|14646.9|14733.4|14732|14640.8|14639.4|7104
1648713600000|2022-03-31 08:00:00|14647.8|14646.4|14601.8|14600.4|14654.8|14653.4|14570.8|14569.4|4632
1648717200000|2022-03-31 09:00:00|14602.3|14600.9|14585.8|14584.4|14615.8|14614.4|14571.3|14569.9|3179
1648720800000|2022-03-31 10:00:00|14586.3|14584.9|14568.3|14566.9|14604.3|14602.9|14556.8|14555.4|2695
1648724400000|2022-03-31 11:00:00|14567.8|14566.4|14557.2|14555.8|14582.3|14580.9|14537.3|14535.9|2316
1648728000000|2022-03-31 12:00:00|14556.7|14555.3|14569.2|14567.8|14578.2|14576.8|14548.2|14546.8|1957
1648731600000|2022-03-31 13:00:00|14570.2|14568.8|14484.7|14483.3|14592.2|14590.8|14447.7|14446.3|8944
1648735200000|2022-03-31 14:00:00|14483.7|14482.3|14482.2|14480.8|14495.7|14494.3|14413.2|14411.8|9485
1648738800000|2022-03-31 15:00:00|14482.7|14481.3|14438.4|14435.6|14486.7|14485.3|14401.7|14400.1|9157
1648742400000|2022-03-31 16:00:00|14437.9|14435.1|14405.4|14402.6|14443.9|14441.1|14398.4|14395.6|1218
1648746000000|2022-03-31 17:00:00|14404.9|14402.1|14394.9|14392.1|14411.4|14408.6|14389.9|14387.1|1044
1648749600000|2022-03-31 18:00:00|14395.4|14392.6|14392.4|14389.6|14395.9|14393.1|14368.9|14366.1|1637
1648753200000|2022-03-31 19:00:00|14392.9|14390.1|14336.4|14333.6|14417.4|14414.6|14324.4|14321.6|2600
1648756800000|2022-03-31 20:00:00|14326.9|14319.9|14381.9|14374.9|14394.6|14387.6|14326.9|14319.9|12
1648760400000|2022-03-31 21:00:00|14380.3|14373.3|14377.4|14370.4|14382.4|14375.4|14363.7|14356.7|0
1648764000000|2022-03-31 22:00:00|14378|14371|14384.8|14377.8|14398.2|14391.2|14362.5|14355.5|0
1648767600000|2022-03-31 23:00:00|14386|14379|14392.3|14385.3|14405.5|14398.5|14382.5|14375.5|0
1648771200000|2022-04-01 00:00:00|14393.4|14386.4|14401|14396|14403|14396|14363.5|14358.5|167
1648774800000|2022-04-01 01:00:00|14400.5|14395.5|14404|14399|14418.5|14413.5|14380|14375|206
1648778400000|2022-04-01 02:00:00|14402.5|14397.5|14420|14415|14426|14421|14393|14388|112
1648782000000|2022-04-01 03:00:00|14421|14416|14424.5|14419.5|14431.5|14426.5|14416|14411|80
1648785600000|2022-04-01 04:00:00|14423.5|14418.5|14421.5|14416.5|14428|14423|14417.5|14412.5|50
1648789200000|2022-04-01 05:00:00|14421|14416|14417|14412|14446|14441|14417|14412|274
1648792800000|2022-04-01 06:00:00|14415.9|14413.1|14457.4|14454.6|14462.4|14459.6|14396.9|14394.1|1879
1648796400000|2022-04-01 07:00:00|14456.7|14455.3|14436.5|14435.1|14505.7|14504.3|14400.2|14398.8|7317
1648800000000|2022-04-01 08:00:00|14436|14434.6|14445.5|14444.1|14461.5|14460.1|14420.5|14419.1|3664
1648803600000|2022-04-01 09:00:00|14445|14443.6|14481.5|14480.1|14499.5|14498.1|14414.5|14413.1|5190
1648807200000|2022-04-01 10:00:00|14481|14479.6|14462|14460.6|14500.5|14499.1|14453|14451.6|1923
1648810800000|2022-04-01 11:00:00|14463.5|14462.1|14478.5|14477.1|14486.5|14485.1|14461.5|14460.1|1726
1648814400000|2022-04-01 12:00:00|14478|14476.6|14453.5|14452.1|14500|14498.6|14440.5|14439.1|2414
1648818000000|2022-04-01 13:00:00|14452.5|14451.1|14470.5|14469.1|14510.5|14509.1|14441.5|14440.1|3478
1648821600000|2022-04-01 14:00:00|14471|14469.6|14477|14475.6|14498|14496.6|14428.5|14427.1|4368
1648825200000|2022-04-01 15:00:00|14478|14476.6|14414.7|14411.9|14482.5|14481.1|14405.2|14402.4|4359
1648828800000|2022-04-01 16:00:00|14414.2|14411.4|14397.2|14394.4|14419.7|14416.9|14386.2|14383.4|1448
1648832400000|2022-04-01 17:00:00|14396.7|14393.9|14431.2|14428.4|14440.7|14437.9|14380.2|14377.4|1202
1648836000000|2022-04-01 18:00:00|14430.7|14427.9|14452.2|14449.4|14473.7|14470.9|14429.2|14426.4|1129
1648839600000|2022-04-01 19:00:00|14451.7|14448.9|14480.2|14477.4|14492.2|14489.4|14421.7|14418.9|1716
1648843200000|2022-04-01 20:00:00|14482.1|14475.1|14475.7|14468.7|14487.8|14480.8|14447.6|14440.6|6
1649023200000|2022-04-03 22:00:00|14451.7|14444.7|14438.6|14431.6|14457.4|14450.4|14427.1|14420.1|0
1649026800000|2022-04-03 23:00:00|14438|14431|14415.1|14408.1|14449.6|14442.6|14407.5|14400.5|0
1649030400000|2022-04-04 00:00:00|14416.3|14409.3|14441.7|14435.7|14452.7|14446.7|14407|14400|143
1649034000000|2022-04-04 01:00:00|14441.2|14435.2|14454.2|14448.2|14464.7|14458.7|14431.7|14425.7|55
1649037600000|2022-04-04 02:00:00|14454.7|14448.7|14456.7|14450.7|14461.2|14455.2|14441.7|14435.7|114
1649041200000|2022-04-04 03:00:00|14457.2|14451.2|14481.7|14475.7|14481.7|14475.7|14452.2|14446.2|97
1649044800000|2022-04-04 04:00:00|14482.2|14476.2|14498.2|14492.2|14498.7|14492.7|14479.2|14473.2|155
1649048400000|2022-04-04 05:00:00|14497.7|14491.7|14534.2|14528.2|14543.7|14537.7|14487.7|14481.7|457
1649052000000|2022-04-04 06:00:00|14532.6|14529.8|14519.6|14516.8|14570.6|14567.8|14491.1|14488.3|2029
1649055600000|2022-04-04 07:00:00|14518.9|14517.5|14394.4|14393|14530.9|14529.5|14341.9|14340.5|9897
1649059200000|2022-04-04 08:00:00|14394.9|14393.5|14376.9|14375.5|14402.4|14401|14333.4|14332|4567
1649062800000|2022-04-04 09:00:00|14376.4|14375|14473.4|14472|14481.9|14480.5|14373.4|14372|4653
1649066400000|2022-04-04 10:00:00|14472.9|14471.5|14452.9|14451.5|14485.9|14484.5|14441.9|14440.5|2434
1649070000000|2022-04-04 11:00:00|14453.4|14452|14451.1|14449.7|14473.4|14472|14431.4|14430|1847
1649073600000|2022-04-04 12:00:00|14450.6|14449.2|14436.6|14435.2|14464.6|14463.2|14424.1|14422.7|1694
1649077200000|2022-04-04 13:00:00|14437.1|14435.7|14502.6|14501.2|14504.1|14502.7|14435.6|14434.2|3885
1649080800000|2022-04-04 14:00:00|14502.1|14500.7|14516.1|14514.7|14533.6|14532.2|14474.1|14472.7|4741
1649084400000|2022-04-04 15:00:00|14515.1|14513.7|14547.3|14544.5|14558.8|14556|14510.8|14508|4515
1649088000000|2022-04-04 16:00:00|14547.8|14545|14528.3|14525.5|14550.8|14548|14521.8|14519|1099
1649091600000|2022-04-04 17:00:00|14527.3|14524.5|14545.3|14542.5|14545.3|14542.5|14522.3|14519.5|482
1649095200000|2022-04-04 18:00:00|14544.8|14542|14546.3|14543.5|14555.3|14552.5|14526.3|14523.5|692
1649098800000|2022-04-04 19:00:00|14546.8|14544|14558.8|14556|14563.8|14561|14536.8|14534|1423
1649102400000|2022-04-04 20:00:00|14561.8|14554.8|14551.4|14544.4|14569.3|14562.3|14548|14541|21
1649106000000|2022-04-04 21:00:00|14552|14545|14556.5|14549.5|14556.5|14549.5|14550.1|14543.1|0
1649109600000|2022-04-04 22:00:00|14556.1|14549.1|14548.6|14541.6|14556.1|14549.1|14545|14538|0
1649113200000|2022-04-04 23:00:00|14548|14541|14540|14533|14554.9|14547.9|14540|14533|0
1649116800000|2022-04-05 00:00:00|14540.1|14533.1|14529.9|14523.9|14541.2|14534.2|14519.4|14513.4|62
1649120400000|2022-04-05 01:00:00|14530.4|14524.4|14538.4|14532.4|14547.9|14541.9|14522.9|14516.9|26
1649124000000|2022-04-05 02:00:00|14538.9|14532.9|14531.4|14525.4|14539.4|14533.4|14528.4|14522.4|16
1649127600000|2022-04-05 03:00:00|14531.9|14525.9|14530.4|14524.4|14534.4|14528.4|14519.9|14513.9|32
1649131200000|2022-04-05 04:00:00|14529.9|14523.9|14528.9|14522.9|14533.4|14527.4|14526.9|14520.9|63
1649134800000|2022-04-05 05:00:00|14529.4|14523.4|14525.4|14519.4|14530.9|14524.9|14514.4|14508.4|104
1649138400000|2022-04-05 06:00:00|14523.8|14521|14477.8|14475|14549.3|14546.5|14467.3|14464.5|1757
1649142000000|2022-04-05 07:00:00|14477.1|14475.7|14577.8|14576.4|14606.3|14604.9|14466.6|14465.2|8545
1649145600000|2022-04-05 08:00:00|14578.3|14576.9|14548.8|14547.4|14596.3|14594.9|14542.3|14540.9|2848
1649149200000|2022-04-05 09:00:00|14548.3|14546.9|14469.8|14468.4|14565.8|14564.4|14463.8|14462.4|3721
1649152800000|2022-04-05 10:00:00|14469.3|14467.9|14454.8|14453.4|14495.3|14493.9|14414.8|14413.4|5247
1649156400000|2022-04-05 11:00:00|14456.3|14454.9|14472.8|14471.4|14486.3|14484.9|14416.8|14415.4|3004
1649160000000|2022-04-05 12:00:00|14473.3|14471.9|14408.8|14407.4|14482.8|14481.4|14402.3|14400.9|3027
1649163600000|2022-04-05 13:00:00|14409.3|14407.9|14440.8|14439.4|14464.8|14463.4|14403.8|14402.4|4704
1649167200000|2022-04-05 14:00:00|14441.3|14439.9|14404.1|14402.7|14463.8|14462.4|14348.1|14346.7|7771
1649170800000|2022-04-05 15:00:00|14403.6|14402.2|14392.8|14390|14432.3|14429.5|14381.6|14380.2|5422
1649174400000|2022-04-05 16:00:00|14392.3|14389.5|14402.8|14400|14406.3|14403.5|14362.3|14359.5|1868
1649178000000|2022-04-05 17:00:00|14402.3|14399.5|14382.8|14380|14431.8|14429|14374.3|14371.5|1343
1649181600000|2022-04-05 18:00:00|14382.3|14379.5|14383.3|14380.5|14406.8|14404|14373.8|14371|864
1649185200000|2022-04-05 19:00:00|14383.8|14381|14373.8|14371|14390.8|14388|14338.8|14336|2241
1649188800000|2022-04-05 20:00:00|14369.4|14362.4|14393|14386|14394|14387|14369.4|14362.4|8
1649192400000|2022-04-05 21:00:00|14393.3|14386.3|14395.3|14388.3|14399.4|14392.4|14391.5|14384.5|0
1649196000000|2022-04-05 22:00:00|14391.1|14384.1|14386.6|14379.6|14393.5|14386.5|14369.2|14362.2|0
1649199600000|2022-04-05 23:00:00|14387.8|14380.8|14380.7|14373.7|14393.3|14386.3|14377.1|14370.1|0
1649203200000|2022-04-06 00:00:00|14379.5|14372.5|14333.9|14327.9|14392.6|14385.6|14332.9|14326.9|191
1649206800000|2022-04-06 01:00:00|14333.4|14327.4|14320.9|14314.9|14360.4|14354.4|14317.9|14311.9|109
1649210400000|2022-04-06 02:00:00|14319.9|14313.9|14331.4|14325.4|14334.9|14328.9|14317.9|14311.9|19
1649214000000|2022-04-06 03:00:00|14331.9|14325.9|14328.9|14322.9|14339.4|14333.4|14320.9|14314.9|68
1649217600000|2022-04-06 04:00:00|14329.4|14323.4|14335.4|14329.4|14349.4|14343.4|14328.4|14322.4|62
1649221200000|2022-04-06 05:00:00|14335.9|14329.9|14362.4|14356.4|14372.9|14366.9|14333.9|14327.9|213
1649224800000|2022-04-06 06:00:00|14360.8|14358|14385.8|14383|14409.8|14407|14355.3|14352.5|1392
1649228400000|2022-04-06 07:00:00|14385.1|14383.7|14255.4|14254|14439.6|14438.2|14251.9|14250.5|10026
1649232000000|2022-04-06 08:00:00|14256.4|14255|14251.9|14250.5|14282.4|14281|14203.9|14202.5|5581
1649235600000|2022-04-06 09:00:00|14252.4|14251|14242.4|14241|14267.4|14266|14209.9|14208.5|3509
1649239200000|2022-04-06 10:00:00|14242.9|14241.5|14211.9|14210.5|14263.4|14262|14194.4|14193|4073
1649242800000|2022-04-06 11:00:00|14211.4|14210|14136.7|14135.3|14214.4|14213|14129.2|14127.8|4771
1649246400000|2022-04-06 12:00:00|14135.7|14134.3|14118.2|14116.8|14168.7|14167.3|14098.2|14096.8|5487
1649250000000|2022-04-06 13:00:00|14118.7|14117.3|14055.7|14054.3|14134.7|14133.3|14054.2|14052.8|8455
1649253600000|2022-04-06 14:00:00|14057.2|14055.8|14095.3|14093.9|14126.8|14125.4|14026.8|14025.4|7700
1649257200000|2022-04-06 15:00:00|14094.8|14093.4|14155|14152.2|14164|14161.2|14090.8|14089.4|8337
1649260800000|2022-04-06 16:00:00|14155.5|14152.7|14129.5|14126.7|14172.5|14169.7|14121.5|14118.7|1923
1649264400000|2022-04-06 17:00:00|14129|14126.2|14139.5|14136.7|14173|14170.2|14125.5|14122.7|1275
1649268000000|2022-04-06 18:00:00|14140.5|14137.7|14196|14193.2|14197|14194.2|14076|14073.2|3461
1649271600000|2022-04-06 19:00:00|14196.5|14193.7|14148.5|14145.7|14213|14210.2|14127|14124.2|2514
1649275200000|2022-04-06 20:00:00|14147.2|14140.2|14127.7|14120.7|14157.1|14150.1|14126.8|14119.8|1178
1649278800000|2022-04-06 21:00:00|14126.7|14119.7|14134.4|14127.4|14136.3|14129.3|14126.7|14119.7|0
1649282400000|2022-04-06 22:00:00|14131.1|14124.1|14150.5|14143.5|14160.3|14153.3|14131.1|14124.1|0
1649286000000|2022-04-06 23:00:00|14149.9|14142.9|14090.7|14083.7|14154.1|14147.1|14084.3|14077.3|0
1649289600000|2022-04-07 00:00:00|14087.1|14080.1|14095.6|14089.6|14102.2|14095.2|14077.1|14071.1|150
1649293200000|2022-04-07 01:00:00|14095.1|14089.1|14118.1|14112.1|14140.1|14134.1|14088.1|14082.1|91
1649296800000|2022-04-07 02:00:00|14118.6|14112.6|14104.6|14098.6|14123.1|14117.1|14102.1|14096.1|36
1649300400000|2022-04-07 03:00:00|14105.1|14099.1|14094.6|14088.6|14108.6|14102.6|14093.6|14087.6|85
1649304000000|2022-04-07 04:00:00|14094.1|14088.1|14095.6|14089.6|14101.1|14095.1|14083.1|14077.1|32
1649307600000|2022-04-07 05:00:00|14094.6|14088.6|14110.1|14104.1|14117.1|14111.1|14080.1|14074.1|152
1649311200000|2022-04-07 06:00:00|14108.5|14105.7|14188|14185.2|14202.5|14199.7|14093|14090.2|3002
1649314800000|2022-04-07 07:00:00|14186.5|14183.7|14158.1|14156.7|14240.3|14238.9|14143.6|14142.2|7466
1649318400000|2022-04-07 08:00:00|14158.6|14157.2|14215.1|14213.7|14217.1|14215.7|14119.6|14118.2|4226
1649322000000|2022-04-07 09:00:00|14214.6|14213.2|14230.1|14228.7|14241.1|14239.7|14184.6|14183.2|3811
1649325600000|2022-04-07 10:00:00|14231.1|14229.7|14225.1|14223.7|14242.6|14241.2|14219.6|14218.2|1959
1649329200000|2022-04-07 11:00:00|14224.6|14223.2|14232.8|14231.4|14319.6|14318.2|14179.1|14177.7|7611
1649332800000|2022-04-07 12:00:00|14231.8|14230.4|14191.8|14190.4|14244.8|14243.4|14171.3|14169.9|4415
1649336400000|2022-04-07 13:00:00|14192.8|14191.4|14197.8|14196.4|14221.8|14220.4|14163.3|14161.9|3957
1649340000000|2022-04-07 14:00:00|14198.3|14196.9|14121.5|14120.1|14210.8|14209.4|14113|14111.6|7186
1649343600000|2022-04-07 15:00:00|14120.5|14119.1|14085.7|14082.9|14150|14148.6|14037.2|14034.4|8559
1649347200000|2022-04-07 16:00:00|14086.2|14083.4|14112.7|14109.9|14135.2|14132.4|14077.7|14074.9|2438
1649350800000|2022-04-07 17:00:00|14112.2|14109.4|14187.2|14184.4|14192.7|14189.9|14105.7|14102.9|1887
1649354400000|2022-04-07 18:00:00|14186.7|14183.9|14221.7|14218.9|14225.2|14222.4|14155.7|14152.9|1862
1649358000000|2022-04-07 19:00:00|14219.7|14216.9|14201.7|14198.9|14236.7|14233.9|14186.2|14183.4|2476
1649361600000|2022-04-07 20:00:00|14214.5|14207.5|14197.7|14190.7|14218|14211|14180.4|14173.4|159
1649365200000|2022-04-07 21:00:00|14198.4|14191.4|14193.7|14186.7|14199.7|14192.7|14192.1|14185.1|0
1649368800000|2022-04-07 22:00:00|14194.1|14187.1|14202.4|14195.4|14210.4|14203.4|14193|14186|0
1649372400000|2022-04-07 23:00:00|14201.8|14194.8|14224.7|14217.7|14232.2|14225.2|14196.4|14189.4|0
1649376000000|2022-04-08 00:00:00|14223.6|14216.6|14168.8|14162.8|14230.2|14223.2|14150.3|14144.3|67
1649379600000|2022-04-08 01:00:00|14169.3|14163.3|14147.8|14141.8|14175.3|14169.3|14144.8|14138.8|70
1649383200000|2022-04-08 02:00:00|14146.3|14140.3|14184.8|14178.8|14187.3|14181.3|14146.3|14140.3|31
1649386800000|2022-04-08 03:00:00|14185.8|14179.8|14172.3|14166.3|14186.3|14180.3|14168.8|14162.8|17
1649390400000|2022-04-08 04:00:00|14172.8|14166.8|14155.8|14149.8|14173.3|14167.3|14147.8|14141.8|59
1649394000000|2022-04-08 05:00:00|14155.3|14149.3|14205.8|14199.8|14209.3|14203.3|14150.8|14144.8|340
1649397600000|2022-04-08 06:00:00|14204.2|14201.4|14283.2|14280.4|14301.7|14298.9|14200.7|14197.9|2968
1649401200000|2022-04-08 07:00:00|14282.5|14281.1|14301.9|14300.5|14310.5|14309.1|14251|14249.6|7362
1649404800000|2022-04-08 08:00:00|14301.4|14300|14249.9|14248.5|14324.4|14323|14238.4|14237|5557
1649408400000|2022-04-08 09:00:00|14249.4|14248|14275.9|14274.5|14279.4|14278|14222.4|14221|3142
1649412000000|2022-04-08 10:00:00|14275.4|14274|14267.4|14266|14281.4|14280|14224.4|14223|3052
1649415600000|2022-04-08 11:00:00|14267.9|14266.5|14270.7|14269.3|14292.7|14291.3|14264.7|14263.3|1960
1649419200000|2022-04-08 12:00:00|14271.2|14269.8|14226.7|14225.3|14275.2|14273.8|14218.7|14217.3|2302
1649422800000|2022-04-08 13:00:00|14227.2|14225.8|14187.7|14186.3|14227.7|14226.3|14183.2|14181.8|4924
1649426400000|2022-04-08 14:00:00|14183.7|14182.3|14282.2|14280.8|14284.7|14283.3|14177.2|14175.8|5791
1649430000000|2022-04-08 15:00:00|14280.2|14278.8|14267.9|14265.1|14294.4|14291.6|14251.2|14249.8|6522
1649433600000|2022-04-08 16:00:00|14268.4|14265.6|14269.9|14267.1|14281.4|14278.6|14251.4|14248.6|1219
1649437200000|2022-04-08 17:00:00|14269.4|14266.6|14248.4|14245.6|14273.9|14271.1|14240.4|14237.6|1005
1649440800000|2022-04-08 18:00:00|14247.9|14245.1|14243.4|14240.6|14259.4|14256.6|14218.9|14216.1|1285
1649444400000|2022-04-08 19:00:00|14242.9|14240.1|14230.9|14228.1|14253.9|14251.1|14205.4|14202.6|2192
1649448000000|2022-04-08 20:00:00|14236.6|14229.6|14221.6|14214.6|14252.5|14245.5|14212.1|14205.1|8
1649628000000|2022-04-10 22:00:00|14213.9|14206.9|14248.7|14241.7|14275.9|14268.9|14212.7|14205.7|0
1649631600000|2022-04-10 23:00:00|14249.9|14242.9|14201.4|14194.4|14253.1|14246.1|14200.2|14193.2|0
1649635200000|2022-04-11 00:00:00|14197.9|14190.9|14253.5|14248.5|14255|14250|14156.3|14149.3|198
1649638800000|2022-04-11 01:00:00|14252.5|14247.5|14184.5|14179.5|14258.5|14253.5|14169.5|14164.5|172
1649642400000|2022-04-11 02:00:00|14184|14179|14150.5|14145.5|14189.5|14184.5|14141.5|14136.5|215
1649646000000|2022-04-11 03:00:00|14151|14146|14147.5|14142.5|14173|14168|14129|14124|126
1649649600000|2022-04-11 04:00:00|14148|14143|14135|14130|14162|14157|14131.5|14126.5|87
1649653200000|2022-04-11 05:00:00|14135.5|14130.5|14170|14165|14170.5|14165.5|14115.5|14110.5|414
1649656800000|2022-04-11 06:00:00|14168.9|14166.1|14159.4|14156.6|14209.9|14207.1|14144.4|14141.6|2208
1649660400000|2022-04-11 07:00:00|14158.7|14157.3|14230.3|14228.9|14305.2|14303.8|14092.2|14090.8|10323
1649664000000|2022-04-11 08:00:00|14232.3|14230.9|14177.8|14176.4|14252.8|14251.4|14118.3|14116.9|4749
1649667600000|2022-04-11 09:00:00|14178.3|14176.9|14215.3|14213.9|14239.3|14237.9|14162.8|14161.4|2652
1649671200000|2022-04-11 10:00:00|14214.8|14213.4|14248.3|14246.9|14250.3|14248.9|14213.3|14211.9|2278
1649674800000|2022-04-11 11:00:00|14249.3|14247.9|14185.9|14184.5|14261.8|14260.4|14181.4|14180|2741
1649678400000|2022-04-11 12:00:00|14185.4|14184|14171.4|14170|14195.4|14194|14148.4|14147|2496
1649682000000|2022-04-11 13:00:00|14170.9|14169.5|14226.4|14225|14232.9|14231.5|14147.9|14146.5|4653
1649685600000|2022-04-11 14:00:00|14226.9|14225.5|14199|14197.6|14263.9|14262.5|14185|14183.6|5017
1649689200000|2022-04-11 15:00:00|14198.5|14197.1|14190.2|14187.4|14211.2|14208.4|14157.5|14156.1|5262
1649692800000|2022-04-11 16:00:00|14189.7|14186.9|14170.7|14167.9|14191.2|14188.4|14159.2|14156.4|1387
1649696400000|2022-04-11 17:00:00|14170.2|14167.4|14173.7|14170.9|14184.2|14181.4|14157.2|14154.4|1151
1649700000000|2022-04-11 18:00:00|14174.2|14171.4|14171.7|14168.9|14186.7|14183.9|14139.7|14136.9|1377
1649703600000|2022-04-11 19:00:00|14172.2|14169.4|14069.7|14066.9|14180.7|14177.9|14059.2|14056.4|2987
1649707200000|2022-04-11 20:00:00|14073.3|14062.7|14077.2|14070.2|14080.6|14073.6|14052.2|14045.2|5
1649710800000|2022-04-11 21:00:00|14076.9|14069.9|14077.1|14070.1|14081|14074|14075.1|14068.1|0
1649714400000|2022-04-11 22:00:00|14082.3|14075.3|14090.5|14083.5|14092.9|14085.9|14078.7|14071.7|0
1649718000000|2022-04-11 23:00:00|14090.6|14083.6|14058.7|14051.7|14091.8|14084.8|14046.3|14039.3|0
1649721600000|2022-04-12 00:00:00|14057.5|14050.5|14018.8|14013.8|14086.8|14081.8|14015.8|14010.8|236
1649725200000|2022-04-12 01:00:00|14018.3|14013.3|13999.3|13994.3|14025.8|14020.8|13997.3|13992.3|193
1649728800000|2022-04-12 02:00:00|13998.8|13993.8|14006.8|14001.8|14009.8|14004.8|13994.3|13989.3|45
1649732400000|2022-04-12 03:00:00|14007.3|14002.3|13991.8|13986.8|14008.8|14003.8|13989.3|13984.3|138
1649736000000|2022-04-12 04:00:00|13991.3|13986.3|13963.8|13958.8|14000.3|13995.3|13958.3|13953.3|240
1649739600000|2022-04-12 05:00:00|13964.3|13959.3|13993.8|13988.8|14012.8|14007.8|13960.3|13955.3|436
1649743200000|2022-04-12 06:00:00|13992.7|13989.9|13968.2|13965.4|14009.7|14006.9|13937.2|13934.4|3495
1649746800000|2022-04-12 07:00:00|13967.5|13966.1|13961.7|13960.3|13970|13968.6|13882|13880.6|10044
1649750400000|2022-04-12 08:00:00|13961.2|13959.8|14033.2|14031.8|14071.2|14069.8|13931.2|13929.8|6345
1649754000000|2022-04-12 09:00:00|14033.7|14032.3|14034.2|14032.8|14062.2|14060.8|14010.7|14009.3|3111
1649757600000|2022-04-12 10:00:00|14033.7|14032.3|14057.7|14056.3|14091.7|14090.3|14028.2|14026.8|3935
1649761200000|2022-04-12 11:00:00|14058.2|14056.8|14078.1|14076.7|14079.1|14077.7|14046.7|14045.3|2409
1649764800000|2022-04-12 12:00:00|14076.6|14075.2|14160.1|14158.7|14182.6|14181.2|14061.1|14059.7|6215
1649768400000|2022-04-12 13:00:00|14160.6|14159.2|14165.1|14163.7|14173.1|14171.7|14081.1|14079.7|6475
1649772000000|2022-04-12 14:00:00|14166.1|14164.7|14090.2|14088.8|14169.6|14168.2|14082.2|14080.8|4159
1649775600000|2022-04-12 15:00:00|14089.2|14087.8|14117.9|14115.1|14138.7|14137.3|14080.7|14079.3|6054
1649779200000|2022-04-12 16:00:00|14118.4|14115.6|14096.9|14094.1|14120.9|14118.1|14070.4|14067.6|1545
1649782800000|2022-04-12 17:00:00|14096.4|14093.6|14042.9|14040.1|14115.9|14113.1|14035.9|14033.1|1503
1649786400000|2022-04-12 18:00:00|14041.9|14039.1|14017.4|14014.6|14061.9|14059.1|13987.9|13985.1|1994
1649790000000|2022-04-12 19:00:00|14016.4|14013.6|14013.9|14011.1|14019.4|14016.6|13970.9|13968.1|2271
1649793600000|2022-04-12 20:00:00|14013|14006|14022.9|14015.9|14042.8|14035.8|13995.5|13988.5|377
1649797200000|2022-04-12 21:00:00|14025|14018|14026.8|14019.8|14027.8|14020.8|14022.9|14015.9|0
1649800800000|2022-04-12 22:00:00|14033.1|14026.1|14047.1|14040.1|14047.8|14040.8|14014.2|14007.2|0
1649804400000|2022-04-12 23:00:00|14045.9|14038.9|14074.8|14067.8|14074.8|14067.8|14045.3|14038.3|0
1649808000000|2022-04-13 00:00:00|14073.6|14066.6|14095.5|14090.5|14098|14093|14054|14049|166
1649811600000|2022-04-13 01:00:00|14096|14091|14086|14081|14099.5|14094.5|14078.5|14073.5|66
1649815200000|2022-04-13 02:00:00|14086.5|14081.5|14087|14082|14101|14096|14079|14074|164
1649818800000|2022-04-13 03:00:00|14087.5|14082.5|14097.5|14092.5|14103|14098|14087.5|14082.5|57
1649822400000|2022-04-13 04:00:00|14097|14092|14084|14079|14105|14100|14076|14071|53
1649826000000|2022-04-13 05:00:00|14083.5|14078.5|14145.5|14140.5|14151|14146|14081|14076|572
1649829600000|2022-04-13 06:00:00|14144.4|14141.6|14055.4|14052.6|14148.4|14145.6|14039.9|14037.1|2161
1649833200000|2022-04-13 07:00:00|14054.7|14053.3|14052.7|14051.3|14084.2|14082.8|14010.7|14009.3|6552
1649836800000|2022-04-13 08:00:00|14051.7|14050.3|14085.2|14083.8|14102.7|14101.3|14041.7|14040.3|2771
1649840400000|2022-04-13 09:00:00|14084.7|14083.3|13980.2|13978.8|14091.2|14089.8|13969.7|13968.3|3366
1649844000000|2022-04-13 10:00:00|13979.7|13978.3|14025.2|14023.8|14027.7|14026.3|13969.2|13967.8|3966
1649847600000|2022-04-13 11:00:00|14025.7|14024.3|14001.3|13999.9|14044.2|14042.8|13992.3|13990.9|2938
1649851200000|2022-04-13 12:00:00|14000.8|13999.4|13971.8|13970.4|14013.3|14011.9|13960.3|13958.9|3905
1649854800000|2022-04-13 13:00:00|13972.8|13971.4|14024.3|14022.9|14042.8|14041.4|13960.8|13959.4|5625
1649858400000|2022-04-13 14:00:00|14024.8|14023.4|14036.1|14034.7|14055.6|14054.2|14000.8|13999.4|5654
1649862000000|2022-04-13 15:00:00|14036.6|14035.2|14041.8|14039|14090.3|14087.5|14033.1|14031.7|6031
1649865600000|2022-04-13 16:00:00|14042.3|14039.5|14055.8|14053|14076.3|14073.5|14032.8|14030|1863
1649869200000|2022-04-13 17:00:00|14056.3|14053.5|14048.8|14046|14073.3|14070.5|14032.8|14030|1229
1649872800000|2022-04-13 18:00:00|14049.3|14046.5|14070.8|14068|14073.3|14070.5|14044.3|14041.5|1243
1649876400000|2022-04-13 19:00:00|14071.3|14068.5|14100.8|14098|14103.3|14100.5|14050.8|14048|1729
1649880000000|2022-04-13 20:00:00|14110.6|14103.6|14087.1|14080.1|14110.6|14103.6|14086.6|14079.6|4
1649883600000|2022-04-13 21:00:00|14087.2|14080.2|14091.7|14084.7|14093.2|14086.2|14085.1|14078.1|0
1649887200000|2022-04-13 22:00:00|14088.9|14081.9|14107.1|14100.1|14109.6|14102.6|14087.1|14080.1|0
1649890800000|2022-04-13 23:00:00|14107.6|14100.6|14089.6|14082.6|14108.3|14101.3|14087.3|14080.3|0
1649894400000|2022-04-14 00:00:00|14092|14085|14119.4|14114.4|14132.9|14127.9|14085.4|14078.4|113
1649898000000|2022-04-14 01:00:00|14118.9|14113.9|14127.9|14122.9|14130.9|14125.9|14107.4|14102.4|38
1649901600000|2022-04-14 02:00:00|14128.4|14123.4|14126.4|14121.4|14138.4|14133.4|14121.9|14116.9|109
1649905200000|2022-04-14 03:00:00|14126.9|14121.9|14127.9|14122.9|14138.4|14133.4|14117.4|14112.4|33
1649908800000|2022-04-14 04:00:00|14128.9|14123.9|14154.4|14149.4|14161.4|14156.4|14128.9|14123.9|102
1649912400000|2022-04-14 05:00:00|14154.9|14149.9|14157.9|14152.9|14181.9|14176.9|14152.4|14147.4|394
1649916000000|2022-04-14 06:00:00|14156.8|14154|14134.3|14131.5|14186.8|14184|14122.3|14119.5|2496
1649919600000|2022-04-14 07:00:00|14133.6|14132.2|14108.4|14107|14135.1|14133.7|14076.1|14074.7|6360
1649923200000|2022-04-14 08:00:00|14109.4|14108|14102.9|14101.5|14148.4|14147|14078.9|14077.5|3767
1649926800000|2022-04-14 09:00:00|14102.4|14101|14077.4|14076|14109.9|14108.5|14037.9|14036.5|4521
1649930400000|2022-04-14 10:00:00|14077.9|14076.5|14107.9|14106.5|14116.9|14115.5|14074.9|14073.5|2995
1649934000000|2022-04-14 11:00:00|14106.9|14105.5|14137|14135.6|14182.4|14181|14104.9|14103.5|7347
1649937600000|2022-04-14 12:00:00|14136.5|14135.1|14151.5|14150.1|14192|14190.6|14132.5|14131.1|3648
1649941200000|2022-04-14 13:00:00|14155|14153.6|14144.5|14143.1|14203.5|14202.1|14125.5|14124.1|4308
1649944800000|2022-04-14 14:00:00|14145|14143.6|14163.7|14162.3|14179.2|14177.8|14139|14137.6|4472
1649948400000|2022-04-14 15:00:00|14163.2|14161.8|14134.9|14132.1|14187.9|14185.1|14131.9|14129.1|5822
1649952000000|2022-04-14 16:00:00|14133.9|14131.1|14089.9|14087.1|14145.4|14142.6|14076.4|14073.6|1936
1649955600000|2022-04-14 17:00:00|14089.4|14086.6|14140.9|14138.1|14141.9|14139.1|14081.4|14078.6|1117
1649959200000|2022-04-14 18:00:00|14141.4|14138.6|14096.9|14094.1|14156.9|14154.1|14095.4|14092.6|765
1649962800000|2022-04-14 19:00:00|14097.4|14094.6|14093.9|14091.1|14117.4|14114.6|14085.9|14083.1|1359
1649966400000|2022-04-14 20:00:00|14100.8|14093.8|14106.3|14099.3|14111.5|14104.5|14085.7|14078.7|334
1649970000000|2022-04-14 21:00:00|14106.4|14099.4|14106.4|14099.4|14106.4|14099.4|14106.4|14099.4|0
1650232800000|2022-04-17 22:00:00|14032.8|14025.8|14029.4|14022.4|14079.6|14072.6|14011.5|14004.5|0
1650236400000|2022-04-17 23:00:00|14030.6|14023.6|13973.9|13966.9|14031.8|14024.8|13968.9|13961.9|0
1650240000000|2022-04-18 00:00:00|13972.7|13965.7|13988.4|13981.4|14001.2|13994.2|13966.1|13959.1|0
1650243600000|2022-04-18 01:00:00|13989.6|13982.6|14008.2|14001.2|14018.9|14011.9|13980.9|13973.9|0
1650247200000|2022-04-18 02:00:00|14009.4|14002.4|14011.5|14004.5|14016.5|14009.5|13997.1|13990.1|0
1650250800000|2022-04-18 03:00:00|14012.7|14005.7|14017.7|14010.7|14022.6|14015.6|13996.1|13989.1|0
1650254400000|2022-04-18 04:00:00|14018.2|14011.2|13998.8|13991.8|14022.1|14015.1|13995.1|13988.1|0
1650258000000|2022-04-18 05:00:00|14000|13993|14018.3|14011.3|14024.7|14017.7|13998.1|13991.1|0
1650261600000|2022-04-18 06:00:00|14018.9|14011.9|14015.3|14008.3|14032.6|14025.6|14004.7|13997.7|0
1650265200000|2022-04-18 07:00:00|14015.9|14008.9|14008|14001|14019.4|14012.4|13982.8|13975.8|0
1650268800000|2022-04-18 08:00:00|14007.4|14000.4|14015|14008|14040.9|14033.9|14006.8|13999.8|0
1650272400000|2022-04-18 09:00:00|14014.3|14007.3|14004.4|13997.4|14022.7|14015.7|13985.4|13978.4|0
1650276000000|2022-04-18 10:00:00|14003.9|13996.9|14018.6|14011.6|14033.7|14026.7|14002|13995|0
1650279600000|2022-04-18 11:00:00|14019.8|14012.8|14033.6|14026.6|14073.6|14066.6|14019.8|14012.8|0
1650283200000|2022-04-18 12:00:00|14034.8|14027.8|14036.2|14029.2|14062.9|14055.9|14016.8|14009.8|0
1650286800000|2022-04-18 13:00:00|14035.5|14028.5|14080.6|14073.6|14149.2|14142.2|14030|14023|0
1650290400000|2022-04-18 14:00:00|14077|14070|14120.8|14113.8|14161.7|14154.7|14047|14040|0
1650294000000|2022-04-18 15:00:00|14120.9|14113.9|14060.9|14053.9|14138.6|14131.6|14014.7|14007.7|0
1650297600000|2022-04-18 16:00:00|14059.7|14052.7|14035.8|14028.8|14062.9|14055.9|13992.9|13985.9|0
1650301200000|2022-04-18 17:00:00|14038.2|14031.2|14142.4|14135.4|14172.1|14165.1|14028.4|14021.4|0
1650304800000|2022-04-18 18:00:00|14142.5|14135.5|14107.8|14100.8|14170.5|14163.5|14101.6|14094.6|0
1650308400000|2022-04-18 19:00:00|14108.5|14101.5|14100.5|14093.5|14117.2|14110.2|13999.2|13992.2|0
1650312000000|2022-04-18 20:00:00|14101.7|14094.7|14134.8|14127.8|14165.4|14158.4|14094.1|14087.1|0
1650315600000|2022-04-18 21:00:00|14134.7|14127.7|14138.8|14131.8|14141.8|14134.8|14131.7|14124.7|0
1650319200000|2022-04-18 22:00:00|14131.5|14124.5|14132.8|14125.8|14150.9|14143.9|14123.1|14116.1|0
1650322800000|2022-04-18 23:00:00|14135.3|14128.3|14175.1|14168.1|14180.6|14173.6|14125|14118|0
1650326400000|2022-04-19 00:00:00|14176.3|14169.3|14055|14050|14185|14180|14039|14034|376
1650330000000|2022-04-19 01:00:00|14054.5|14049.5|14074.5|14069.5|14088.5|14083.5|14043.5|14038.5|102
1650333600000|2022-04-19 02:00:00|14074|14069|14073|14068|14080.5|14075.5|14057.5|14052.5|55
1650337200000|2022-04-19 03:00:00|14073.5|14068.5|14086.5|14081.5|14100.5|14095.5|14071|14066|65
1650340800000|2022-04-19 04:00:00|14087|14082|14103.5|14098.5|14107.5|14102.5|14084|14079|68
1650344400000|2022-04-19 05:00:00|14103|14098|14088.5|14083.5|14106.5|14101.5|14077.5|14072.5|222
1650348000000|2022-04-19 06:00:00|14087.4|14084.6|14097.4|14094.6|14130.9|14128.1|14062.4|14059.6|2045
1650351600000|2022-04-19 07:00:00|14096.9|14094.1|14098.4|14097|14114.4|14113|13994.2|13992.8|9569
1650355200000|2022-04-19 08:00:00|14097.9|14096.5|14043.4|14042|14122.4|14121|14030.9|14029.5|4156
1650358800000|2022-04-19 09:00:00|14042.4|14041|14016.9|14015.5|14044.9|14043.5|13989.9|13988.5|3753
1650362400000|2022-04-19 10:00:00|14016.4|14015|14053.4|14052|14053.4|14052|14000.9|13999.5|2244
1650366000000|2022-04-19 11:00:00|14052.9|14051.5|14063.8|14062.4|14072.4|14071|14040.9|14039.5|2106
1650369600000|2022-04-19 12:00:00|14064.3|14062.9|14070.3|14068.9|14081.3|14079.9|14054.8|14053.4|1870
1650373200000|2022-04-19 13:00:00|14068.8|14067.4|14138.3|14136.9|14138.8|14137.4|14043.8|14042.4|4294
1650376800000|2022-04-19 14:00:00|14137.8|14136.4|14167|14165.6|14201|14199.6|14124.8|14123.4|6000
1650380400000|2022-04-19 15:00:00|14167.5|14166.1|14177.7|14174.9|14190.2|14187.4|14137.7|14134.9|5701
1650384000000|2022-04-19 16:00:00|14178.2|14175.4|14167.2|14164.4|14194.2|14191.4|14161.2|14158.4|1266
1650387600000|2022-04-19 17:00:00|14167.7|14164.9|14187.7|14184.9|14195.2|14192.4|14158.2|14155.4|951
1650391200000|2022-04-19 18:00:00|14187.2|14184.4|14187.7|14184.9|14191.7|14188.9|14163.2|14160.4|839
1650394800000|2022-04-19 19:00:00|14185.7|14182.9|14241.7|14238.9|14242.2|14239.4|14181.2|14178.4|2211
1650398400000|2022-04-19 20:00:00|14245|14238|14199.5|14192.5|14249.1|14242.1|14180.3|14173.3|42
1650402000000|2022-04-19 21:00:00|14199.8|14192.8|14193.3|14186.3|14200.1|14193.1|14191.5|14184.5|0
1650405600000|2022-04-19 22:00:00|14194.8|14187.8|14211.1|14204.1|14221.9|14214.9|14191|14184|0
1650409200000|2022-04-19 23:00:00|14211.8|14204.8|14206.5|14199.5|14212.5|14205.5|14194|14187|0
1650412800000|2022-04-20 00:00:00|14205.8|14198.8|14230.3|14225.3|14240.3|14235.3|14192.8|14187.8|146
1650416400000|2022-04-20 01:00:00|14230.8|14225.8|14178.3|14173.3|14242.3|14237.3|14177.3|14172.3|65
1650420000000|2022-04-20 02:00:00|14179.3|14174.3|14197.3|14192.3|14201.3|14196.3|14176.8|14171.8|38
1650423600000|2022-04-20 03:00:00|14198.8|14193.8|14214.8|14209.8|14215.8|14210.8|14189.8|14184.8|43
1650427200000|2022-04-20 04:00:00|14214.3|14209.3|14221.8|14216.8|14226.8|14221.8|14201.8|14196.8|25
1650430800000|2022-04-20 05:00:00|14222.3|14217.3|14238.3|14233.3|14240.3|14235.3|14189.8|14184.8|577
1650434400000|2022-04-20 06:00:00|14237.2|14234.4|14189.2|14186.4|14239.7|14236.9|14170.2|14167.4|1833
1650438000000|2022-04-20 07:00:00|14188.5|14187.1|14198.5|14197.1|14234|14232.6|14136.5|14135.1|6947
1650441600000|2022-04-20 08:00:00|14198|14196.6|14214.5|14213.1|14222|14220.6|14177|14175.6|3220
1650445200000|2022-04-20 09:00:00|14215|14213.6|14313.5|14312.1|14330|14328.6|14215|14213.6|6978
1650448800000|2022-04-20 10:00:00|14313|14311.6|14325.5|14324.1|14346|14344.6|14307|14305.6|3727
1650452400000|2022-04-20 11:00:00|14325|14323.6|14328.5|14327.1|14335.5|14334.1|14292|14290.6|2720
1650456000000|2022-04-20 12:00:00|14328|14326.6|14340.5|14339.1|14345|14343.6|14300|14298.6|2476
1650459600000|2022-04-20 13:00:00|14340|14338.6|14323.5|14322.1|14355.5|14354.1|14304|14302.6|4572
1650463200000|2022-04-20 14:00:00|14322.5|14321.1|14349.4|14348|14360.9|14359.5|14314|14312.6|4178
1650466800000|2022-04-20 15:00:00|14349.9|14348.5|14362.6|14359.8|14381.1|14378.3|14334.9|14333.5|6475
1650470400000|2022-04-20 16:00:00|14362.1|14359.3|14373.1|14370.3|14378.6|14375.8|14338.1|14335.3|1590
1650474000000|2022-04-20 17:00:00|14372.6|14369.8|14366.6|14363.8|14381.1|14378.3|14357.1|14354.3|857
1650477600000|2022-04-20 18:00:00|14366.1|14363.3|14312.1|14309.3|14374.1|14371.3|14297.6|14294.8|1375
1650481200000|2022-04-20 19:00:00|14311.6|14308.8|14339.6|14336.8|14360.6|14357.8|14309.1|14306.3|1877
1650484800000|2022-04-20 20:00:00|14343.3|14336.3|14373.7|14366.7|14381.1|14374.1|14339.1|14332.1|754
1650488400000|2022-04-20 21:00:00|14373.2|14366.2|14371.6|14364.6|14377.3|14370.3|14371.6|14364.6|12
1650492000000|2022-04-20 22:00:00|14368.6|14361.6|14371.5|14364.5|14384.6|14377.6|14368|14361|0
1650495600000|2022-04-20 23:00:00|14370.8|14363.8|14377.1|14370.1|14383.4|14376.4|14369|14362|0
1650499200000|2022-04-21 00:00:00|14376.4|14369.4|14380.7|14375.7|14385.8|14380.2|14365.2|14360.2|182
1650502800000|2022-04-21 01:00:00|14381.2|14376.2|14400.2|14395.2|14402.7|14397.7|14371.2|14366.2|199
1650506400000|2022-04-21 02:00:00|14399.7|14394.7|14397.2|14392.2|14417.2|14412.2|14392.7|14387.7|94
1650510000000|2022-04-21 03:00:00|14397.7|14392.7|14380.2|14375.2|14403.2|14398.2|14377.2|14372.2|41
1650513600000|2022-04-21 04:00:00|14378.2|14373.2|14399.2|14394.2|14401.2|14396.2|14376.7|14371.7|17
1650517200000|2022-04-21 05:00:00|14398.7|14393.7|14411.2|14406.2|14431.7|14426.7|14386.2|14381.2|226
1650520800000|2022-04-21 06:00:00|14410.1|14407.3|14406.6|14403.8|14412.6|14409.8|14373.6|14370.8|1910
1650524400000|2022-04-21 07:00:00|14405.9|14404.5|14504.8|14503.4|14515.8|14514.4|14366.4|14365|7401
1650528000000|2022-04-21 08:00:00|14504.3|14502.9|14513.3|14511.9|14534.3|14532.9|14488.8|14487.4|5438
1650531600000|2022-04-21 09:00:00|14512.8|14511.4|14525.3|14523.9|14546.3|14544.9|14498.8|14497.4|3566
1650535200000|2022-04-21 10:00:00|14524.3|14522.9|14592.8|14591.4|14592.8|14591.4|14523.8|14522.4|3212
1650538800000|2022-04-21 11:00:00|14594.8|14593.4|14585.6|14584.2|14600.3|14598.9|14570.8|14569.4|2887
1650542400000|2022-04-21 12:00:00|14585.1|14583.7|14585.6|14584.2|14592.1|14590.7|14559.6|14558.2|1916
1650546000000|2022-04-21 13:00:00|14586.1|14584.7|14548.1|14546.7|14588.6|14587.2|14543.1|14541.7|4058
1650549600000|2022-04-21 14:00:00|14547.6|14546.2|14518.9|14517.5|14562.1|14560.7|14507.4|14506|4588
1650553200000|2022-04-21 15:00:00|14518.4|14517|14446.6|14443.8|14534.9|14533.5|14444.6|14441.8|7009
1650556800000|2022-04-21 16:00:00|14447.6|14444.8|14408.1|14405.3|14460.1|14457.3|14400.6|14397.8|3247
1650560400000|2022-04-21 17:00:00|14407.6|14404.8|14403.6|14400.8|14443.1|14440.3|14390.6|14387.8|2659
1650564000000|2022-04-21 18:00:00|14402.6|14399.8|14350.6|14347.8|14404.6|14401.8|14338.6|14335.8|2193
1650567600000|2022-04-21 19:00:00|14350.1|14347.3|14333.6|14330.8|14381.6|14378.8|14303.1|14300.3|3240
1650571200000|2022-04-21 20:00:00|14333.1|14330.3|14328.7|14321.7|14341.6|14334.6|14315|14308|115
1650574800000|2022-04-21 21:00:00|14328|14321|14328.5|14321.5|14330.2|14323.2|14325.8|14318.8|0
1650578400000|2022-04-21 22:00:00|14332|14325|14336.4|14329.4|14345.9|14338.9|14319.6|14312.6|0
1650582000000|2022-04-21 23:00:00|14335.7|14328.7|14309.3|14302.3|14340.6|14333.6|14304.7|14297.7|0
1650585600000|2022-04-22 00:00:00|14310|14303|14258.2|14253.2|14323.2|14316.2|14229.2|14224.2|351
1650589200000|2022-04-22 01:00:00|14257.7|14252.7|14265.2|14260.2|14279.2|14274.2|14237.7|14232.7|216
1650592800000|2022-04-22 02:00:00|14265.7|14260.7|14272.2|14267.2|14279.7|14274.7|14253.2|14248.2|69
1650596400000|2022-04-22 03:00:00|14272.7|14267.7|14272.7|14267.7|14284.2|14279.2|14260.2|14255.2|126
1650600000000|2022-04-22 04:00:00|14272.2|14267.2|14291.7|14286.7|14293.7|14288.7|14258.7|14253.7|145
1650603600000|2022-04-22 05:00:00|14291.2|14286.2|14321.2|14316.2|14342.2|14337.2|14287.7|14282.7|694
1650607200000|2022-04-22 06:00:00|14320.1|14317.3|14305.1|14302.3|14342.1|14339.3|14295.1|14292.3|2246
1650610800000|2022-04-22 07:00:00|14304.4|14303|14342.4|14341|14373.4|14372|14278.4|14277|8885
1650614400000|2022-04-22 08:00:00|14341.9|14340.5|14301.4|14300|14365.4|14364|14294.4|14293|4520
1650618000000|2022-04-22 09:00:00|14300.9|14299.5|14227.4|14226|14325.4|14324|14211.9|14210.5|4932
1650621600000|2022-04-22 10:00:00|14226.9|14225.5|14228.4|14227|14248.9|14247.5|14208.4|14207|3567
1650625200000|2022-04-22 11:00:00|14228.9|14227.5|14256.4|14255|14264.4|14263|14226.9|14225.5|2914
1650628800000|2022-04-22 12:00:00|14255.9|14254.5|14289.4|14288|14295.9|14294.5|14254.9|14253.5|3748
1650632400000|2022-04-22 13:00:00|14290.4|14289|14213.9|14212.5|14296.4|14295|14201.9|14200.5|5085
1650636000000|2022-04-22 14:00:00|14212.4|14211|14174.3|14172.9|14263.9|14262.5|14159.3|14157.9|7181
1650639600000|2022-04-22 15:00:00|14173.3|14171.9|14125|14122.2|14208.8|14207.4|14109.5|14106.7|8240
1650643200000|2022-04-22 16:00:00|14124.5|14121.7|14124|14121.2|14156.5|14153.7|14114.5|14111.7|1802
1650646800000|2022-04-22 17:00:00|14123.5|14120.7|14093.5|14090.7|14134.5|14131.7|14093.5|14090.7|1176
1650650400000|2022-04-22 18:00:00|14093|14090.2|14089|14086.2|14133|14130.2|14070.5|14067.7|2001
1650654000000|2022-04-22 19:00:00|14089.5|14086.7|14061|14058.2|14142.5|14139.7|14043|14040.2|3210
1650657600000|2022-04-22 20:00:00|14063|14056|14023.1|14016.1|14068.1|14061.1|14010|14003|845
1650837600000|2022-04-24 22:00:00|14041.8|14034.8|14077.2|14070.2|14079.1|14072.1|14023.7|14016.7|0
1650841200000|2022-04-24 23:00:00|14078.6|14071.6|14061.1|14054.1|14100|14093|14057.9|14050.9|0
1650844800000|2022-04-25 00:00:00|14060.7|14053.7|14030.6|14025.6|14069.1|14062.1|13999.9|13992.9|325
1650848400000|2022-04-25 01:00:00|14031.1|14026.1|13947.6|13942.6|14038.1|14033.1|13937.6|13932.6|428
1650852000000|2022-04-25 02:00:00|13948.1|13943.1|13916.6|13911.6|13951.1|13946.1|13904.6|13899.6|340
1650855600000|2022-04-25 03:00:00|13917.1|13912.1|13932.6|13927.6|13954.1|13949.1|13916.6|13911.6|103
1650859200000|2022-04-25 04:00:00|13933.1|13928.1|13914.6|13909.6|13940.1|13935.1|13906.1|13901.1|116
1650862800000|2022-04-25 05:00:00|13915.1|13910.1|13917.1|13912.1|13958.1|13953.1|13907.1|13902.1|422
1650866400000|2022-04-25 06:00:00|13917.6|13912.6|13894|13891.2|13957|13954.2|13854.5|13851.7|5412
1650870000000|2022-04-25 07:00:00|13893.3|13891.9|13951.8|13950.4|14038.3|14036.9|13864.3|13862.9|12247
1650873600000|2022-04-25 08:00:00|13952.3|13950.9|13886.3|13884.9|13997.3|13995.9|13864.8|13863.4|5823
1650877200000|2022-04-25 09:00:00|13885.3|13883.9|13901.3|13899.9|13943.3|13941.9|13860.3|13858.9|5457
1650880800000|2022-04-25 10:00:00|13900.3|13898.9|13899.3|13897.9|13921.3|13919.9|13883.3|13881.9|2441
1650884400000|2022-04-25 11:00:00|13897.3|13895.9|13967.8|13966.4|13975.8|13974.4|13883.3|13881.9|4133
1650888000000|2022-04-25 12:00:00|13968.8|13967.4|14033.8|14032.4|14037.8|14036.4|13951.3|13949.9|3391
1650891600000|2022-04-25 13:00:00|14033.3|14031.9|13950.8|13949.4|14034.3|14032.9|13949.3|13947.9|4847
1650895200000|2022-04-25 14:00:00|13951.8|13950.4|13929.7|13928.3|14027.3|14025.9|13926.2|13924.8|5480
1650898800000|2022-04-25 15:00:00|13929.2|13927.8|13927.9|13925.1|13978.7|13977.3|13890.4|13887.6|8576
1650902400000|2022-04-25 16:00:00|13926.9|13924.1|13958.4|13955.6|13981.9|13979.1|13907.9|13905.1|2238
1650906000000|2022-04-25 17:00:00|13957.9|13955.1|13992.9|13990.1|14017.9|14015.1|13934.4|13931.6|2363
1650909600000|2022-04-25 18:00:00|13993.4|13990.6|14037.9|14035.1|14075.4|14072.6|13974.9|13972.1|2717
1650913200000|2022-04-25 19:00:00|14036.9|14034.1|14088.4|14085.6|14105.9|14103.1|14013.4|14010.6|3248
1650916800000|2022-04-25 20:00:00|14091.2|14084.2|14092.6|14085.6|14103.5|14096.5|14075.5|14068.5|611
1650920400000|2022-04-25 21:00:00|14092.5|14085.5|14087.4|14080.4|14092.5|14085.5|14085.6|14078.6|0
1650924000000|2022-04-25 22:00:00|14087.8|14080.8|14085.6|14078.6|14090.7|14083.7|14072.3|14065.3|0
1650927600000|2022-04-25 23:00:00|14086|14079|14080.4|14073.4|14092.7|14085.7|14076.6|14069.6|0
1650931200000|2022-04-26 00:00:00|14079.6|14072.6|14087.5|14082.5|14089.5|14084.5|14060.5|14055.5|146
1650934800000|2022-04-26 01:00:00|14088|14083|14089|14084|14102.5|14097.5|14072.5|14067.5|101
1650938400000|2022-04-26 02:00:00|14088.5|14083.5|14127.5|14122.5|14128|14123|14085|14080|121
1650942000000|2022-04-26 03:00:00|14128|14123|14136.5|14131.5|14143.5|14138.5|14127.5|14122.5|176
1650945600000|2022-04-26 04:00:00|14137|14132|14143.5|14138.5|14147.5|14142.5|14132|14127|83
1650949200000|2022-04-26 05:00:00|14144|14139|14133.5|14128.5|14167.5|14162.5|14114.5|14109.5|579
1650952800000|2022-04-26 06:00:00|14132.4|14129.6|14123.4|14120.6|14152.9|14150.1|14077.4|14074.6|2623
1650956400000|2022-04-26 07:00:00|14122.7|14121.3|14056.8|14055.4|14122.7|14121.3|14013.2|14011.8|7616
1650960000000|2022-04-26 08:00:00|14056.3|14054.9|14091.8|14090.4|14103.8|14102.4|14028.8|14027.4|3443
1650963600000|2022-04-26 09:00:00|14092.3|14090.9|14099.8|14098.4|14109.3|14107.9|14073.3|14071.9|2446
1650967200000|2022-04-26 10:00:00|14099.3|14097.9|14074.8|14073.4|14115.3|14113.9|14064.8|14063.4|2075
1650970800000|2022-04-26 11:00:00|14074.3|14072.9|14067.8|14066.4|14083.8|14082.4|14037.8|14036.4|1705
1650974400000|2022-04-26 12:00:00|14068.3|14066.9|14057.3|14055.9|14111.3|14109.9|14003.3|14001.9|4446
1650978000000|2022-04-26 13:00:00|14056.8|14055.4|13987.8|13986.4|14056.8|14055.4|13969.8|13968.4|4096
1650981600000|2022-04-26 14:00:00|13986.3|13984.9|13850.1|13848.7|14027.8|14026.4|13848.6|13847.2|10529
1650985200000|2022-04-26 15:00:00|13849.6|13848.2|13734.3|13731.5|13849.6|13848.2|13720.8|13718|14020
1650988800000|2022-04-26 16:00:00|13734.8|13732|13846.3|13843.5|13846.8|13844|13732.3|13729.5|4122
1650992400000|2022-04-26 17:00:00|13845.8|13843|13733.8|13731|13847.3|13844.5|13704.3|13701.5|3869
1650996000000|2022-04-26 18:00:00|13732.8|13730|13771.8|13769|13775.8|13773|13719.8|13717|1661
1650999600000|2022-04-26 19:00:00|13771.3|13768.5|13633.3|13630.5|13783.3|13780.5|13633.3|13630.5|3266
1651003200000|2022-04-26 20:00:00|13632.1|13625.1|13551.3|13544.3|13651.8|13644.8|13541.2|13534.2|359
1651006800000|2022-04-26 21:00:00|13551.7|13544.7|13584.3|13577.3|13584.3|13577.3|13551.7|13544.7|0
1651010400000|2022-04-26 22:00:00|13586.3|13579.3|13628.9|13621.9|13656.2|13649.2|13581.6|13574.6|0
1651014000000|2022-04-26 23:00:00|13629.3|13622.3|13648.9|13641.9|13657.7|13650.7|13628.5|13621.5|0
1651017600000|2022-04-27 00:00:00|13649.3|13642.3|13630.9|13625.9|13671.4|13666.4|13618.9|13613.9|293
1651021200000|2022-04-27 01:00:00|13630.4|13625.4|13690.4|13685.4|13713.9|13708.9|13627.4|13622.4|317
1651024800000|2022-04-27 02:00:00|13689.9|13684.9|13693.9|13688.9|13699.9|13694.9|13651.9|13646.9|193
1651028400000|2022-04-27 03:00:00|13694.4|13689.4|13694.4|13689.4|13707.4|13702.4|13675.9|13670.9|100
1651032000000|2022-04-27 04:00:00|13693.4|13688.4|13702.9|13697.9|13708.4|13703.4|13686.9|13681.9|158
1651035600000|2022-04-27 05:00:00|13703.4|13698.4|13751.9|13746.9|13761.4|13756.4|13694.4|13689.4|624
1651039200000|2022-04-27 06:00:00|13749.9|13744.9|13771.3|13768.5|13782.3|13779.5|13718.8|13716|2724
1651042800000|2022-04-27 07:00:00|13770.6|13769.2|13772.1|13770.7|13791.1|13789.7|13561.6|13560.2|12593
1651046400000|2022-04-27 08:00:00|13772.6|13771.2|13783.6|13782.2|13824.6|13823.2|13711.6|13710.2|7461
1651050000000|2022-04-27 09:00:00|13783.1|13781.7|13827.1|13825.7|13831.1|13829.7|13762.6|13761.2|3988
1651053600000|2022-04-27 10:00:00|13827.6|13826.2|13831.1|13829.7|13845.6|13844.2|13768.6|13767.2|4330
1651057200000|2022-04-27 11:00:00|13834.1|13832.7|13782.5|13781.1|13834.1|13832.7|13736.1|13734.7|4369
1651060800000|2022-04-27 12:00:00|13782|13780.6|13770|13768.6|13829.5|13828.1|13758.5|13757.1|2990
1651064400000|2022-04-27 13:00:00|13769.5|13768.1|13797.5|13796.1|13852.5|13851.1|13750.5|13749.1|4981
1651068000000|2022-04-27 14:00:00|13798|13796.6|13738.3|13736.9|13810|13808.6|13660.8|13659.4|8596
1651071600000|2022-04-27 15:00:00|13739.8|13738.4|13775.5|13772.7|13800.5|13797.7|13717.8|13716.4|7653
1651075200000|2022-04-27 16:00:00|13776|13773.2|13830.5|13827.7|13854|13851.2|13757|13754.2|2436
1651078800000|2022-04-27 17:00:00|13831|13828.2|13827.5|13824.7|13840|13837.2|13780.5|13777.7|2252
1651082400000|2022-04-27 18:00:00|13827|13824.2|13764|13761.2|13827.5|13824.7|13748|13745.2|1619
1651086000000|2022-04-27 19:00:00|13764.5|13761.7|13750|13747.2|13777|13774.2|13727|13724.2|2066
1651089600000|2022-04-27 20:00:00|13753.6|13746.6|13845.4|13838.4|13857.4|13850.4|13742.6|13735.6|1398
1651093200000|2022-04-27 21:00:00|13843.7|13836.7|13845.8|13838.8|13845.9|13838.9|13837.7|13830.7|0
1651096800000|2022-04-27 22:00:00|13853.9|13846.9|13841.1|13834.1|13857.2|13850.2|13835.7|13828.7|0
1651100400000|2022-04-27 23:00:00|13841.8|13834.8|13842.3|13835.3|13853.7|13846.7|13832.6|13825.6|0
1651104000000|2022-04-28 00:00:00|13841.7|13834.7|13817.6|13812.6|13841.7|13834.7|13764.1|13759.1|188
1651107600000|2022-04-28 01:00:00|13821.6|13816.6|13823.6|13818.6|13833.1|13828.1|13783.6|13778.6|138
1651111200000|2022-04-28 02:00:00|13825.1|13820.1|13831.1|13826.1|13844.1|13839.1|13816.1|13811.1|52
1651114800000|2022-04-28 03:00:00|13831.6|13826.6|13821.6|13816.6|13844.1|13839.1|13811.6|13806.6|71
1651118400000|2022-04-28 04:00:00|13822.1|13817.1|13842.1|13837.1|13849.1|13844.1|13814.6|13809.6|76
1651122000000|2022-04-28 05:00:00|13842.6|13837.6|13875.6|13870.6|13887.6|13882.6|13817.1|13812.1|476
1651125600000|2022-04-28 06:00:00|13874.1|13869.1|13914|13911.2|13925.5|13922.7|13851|13848.2|2487
1651129200000|2022-04-28 07:00:00|13913.3|13911.9|14008.4|14007|14035.4|14034|13891.8|13890.4|9924
1651132800000|2022-04-28 08:00:00|14007.9|14006.5|14072.4|14071|14073.4|14072|14005.9|14004.5|5082
1651136400000|2022-04-28 09:00:00|14071.9|14070.5|14019.9|14018.5|14078.4|14077|14009.9|14008.5|4518
1651140000000|2022-04-28 10:00:00|14019.4|14018|13981.9|13980.5|14049.4|14048|13940.9|13939.5|4870
1651143600000|2022-04-28 11:00:00|13983.9|13982.5|14001.4|14000|14032.4|14031|13980.4|13979|2684
1651147200000|2022-04-28 12:00:00|14000.9|13999.5|13991.8|13990.4|14026.9|14025.5|13956.9|13955.5|4252
1651150800000|2022-04-28 13:00:00|13990.8|13989.4|13908.8|13907.4|14009.8|14008.4|13907.8|13906.4|5039
1651154400000|2022-04-28 14:00:00|13908.3|13906.9|13905.2|13903.8|13938.2|13936.8|13821.7|13820.3|8073
1651158000000|2022-04-28 15:00:00|13904.2|13902.8|13958.9|13956.1|13987.9|13985.1|13895.2|13893.8|6629
1651161600000|2022-04-28 16:00:00|13959.4|13956.6|14051.9|14049.1|14074.4|14071.6|13946.4|13943.6|2707
1651165200000|2022-04-28 17:00:00|14053.9|14051.1|14084.9|14082.1|14095.9|14093.1|14039.4|14036.6|2452
1651168800000|2022-04-28 18:00:00|14085.4|14082.6|14094.4|14091.6|14102.4|14099.6|14072.9|14070.1|1625
1651172400000|2022-04-28 19:00:00|14094.9|14092.1|14096.9|14094.1|14123.9|14121.1|14070.4|14067.6|2529
1651176000000|2022-04-28 20:00:00|14099.8|14092.8|14040.8|14033.8|14108.6|14101.6|14016.3|14009.3|665
1651179600000|2022-04-28 21:00:00|14038.6|14031.6|14018.2|14011.2|14047.3|14040.3|13977.9|13970.9|0
1651183200000|2022-04-28 22:00:00|14017.8|14010.8|14013.8|14006.8|14034.4|14027.4|13983.7|13976.7|0
1651186800000|2022-04-28 23:00:00|14014.4|14007.4|14013.5|14006.5|14024.5|14017.5|14007.1|14000.1|0
1651190400000|2022-04-29 00:00:00|14014.2|14007.2|14043.6|14036.6|14050.3|14043.3|14012.9|14005.9|0
1651194000000|2022-04-29 01:00:00|14043.9|14036.9|14107.5|14102.5|14124|14119|14039.6|14032.6|259
1651197600000|2022-04-29 02:00:00|14107|14102|14101.5|14096.5|14114|14109|14080|14075|255
1651201200000|2022-04-29 03:00:00|14102|14097|14117.5|14112.5|14137.5|14132.5|14089|14084|313
1651204800000|2022-04-29 04:00:00|14118|14113|14141|14136|14144|14139|14109|14104|183
1651208400000|2022-04-29 05:00:00|14141.5|14136.5|14148|14143|14169|14164|14125|14120|471
1651212000000|2022-04-29 06:00:00|14146.9|14144.1|14101.4|14098.6|14158.9|14156.1|14087.9|14085.1|2238
1651215600000|2022-04-29 07:00:00|14101.9|14099.1|14135.2|14133.8|14157.7|14156.3|14071.2|14069.8|7233
1651219200000|2022-04-29 08:00:00|14132.7|14131.3|14162.2|14160.8|14175.2|14173.8|14122.2|14120.8|5198
1651222800000|2022-04-29 09:00:00|14161.7|14160.3|14118.7|14117.3|14162.7|14161.3|14093.2|14091.8|3790
1651226400000|2022-04-29 10:00:00|14118.2|14116.8|14046.7|14045.3|14137.2|14135.8|14037.2|14035.8|3607
1651230000000|2022-04-29 11:00:00|14048.2|14046.8|14091|14089.6|14100|14098.6|14044.7|14043.3|3050
1651233600000|2022-04-29 12:00:00|14090.5|14089.1|14122|14120.6|14146.5|14145.1|14087|14085.6|2898
1651237200000|2022-04-29 13:00:00|14120.5|14119.1|14184|14182.6|14190.5|14189.1|14083|14081.6|5028
1651240800000|2022-04-29 14:00:00|14185.5|14184.1|14092.5|14091.1|14191.5|14190.1|14048.5|14047.1|7221
1651244400000|2022-04-29 15:00:00|14093|14091.6|14093.7|14090.9|14141.7|14138.9|14061|14058.4|8053
1651248000000|2022-04-29 16:00:00|14094.2|14091.4|14028.7|14025.9|14096.2|14093.4|14017.7|14014.9|2101
1651251600000|2022-04-29 17:00:00|14028.2|14025.4|14034.2|14031.4|14084.2|14081.4|14024.7|14021.9|1556
1651255200000|2022-04-29 18:00:00|14034.7|14031.9|13998.2|13995.4|14054.2|14051.4|13975.2|13972.4|1919
1651258800000|2022-04-29 19:00:00|13998.7|13995.9|13901.2|13898.4|14008.2|14005.4|13880.7|13877.9|4073
1651262400000|2022-04-29 20:00:00|13899.2|13892.2|13926.5|13919.5|13939.3|13932.3|13896.4|13889.4|390
1651442400000|2022-05-01 22:00:00|13940|13933|13919.8|13912.8|13965.1|13958.1|13858.6|13851.6|0
1651446000000|2022-05-01 23:00:00|13921.5|13914.5|13908.7|13901.7|13951.6|13944.6|13876.2|13869.2|0
1651449600000|2022-05-02 00:00:00|13909.2|13902.2|13908.8|13903.8|13943.8|13938.8|13876.8|13871.8|318
1651453200000|2022-05-02 01:00:00|13909.3|13904.3|13858.8|13853.8|13923.8|13918.8|13857.8|13852.8|117
1651456800000|2022-05-02 02:00:00|13857.3|13852.3|13892.3|13887.3|13903.8|13898.8|13847.3|13842.3|163
1651460400000|2022-05-02 03:00:00|13893.3|13888.3|13929.8|13924.8|13943.3|13938.3|13893.3|13888.3|66
1651464000000|2022-05-02 04:00:00|13929.3|13924.3|13934.3|13929.3|13941.3|13936.3|13910.8|13905.8|62
1651467600000|2022-05-02 05:00:00|13935.8|13930.8|13870.8|13865.8|13945.8|13940.8|13870.8|13865.8|355
1651471200000|2022-05-02 06:00:00|13869.7|13866.9|13956.2|13953.4|13959.2|13956.4|13868.2|13865.4|2023
1651474800000|2022-05-02 07:00:00|13955.5|13954.1|13862.1|13860.7|14042.6|14041.2|13807.1|13805.7|8744
1651478400000|2022-05-02 08:00:00|13863.6|13862.2|13933.6|13932.2|13983.6|13982.2|13847.1|13845.7|8884
1651482000000|2022-05-02 09:00:00|13933.1|13931.7|13985.1|13983.7|14018.1|14016.7|13929.6|13928.2|3751
1651485600000|2022-05-02 10:00:00|13984.6|13983.2|14002.1|14000.7|14022.6|14021.2|13978.1|13976.7|2366
1651489200000|2022-05-02 11:00:00|14001.6|14000.2|13933.4|13932|14013.1|14011.7|13917.9|13916.5|2633
1651492800000|2022-05-02 12:00:00|13933.9|13932.5|13964.9|13963.5|13969.9|13968.5|13905.4|13904|3000
1651496400000|2022-05-02 13:00:00|13965.4|13964|13976.9|13975.5|14006.9|14005.5|13912.9|13911.5|6078
1651500000000|2022-05-02 14:00:00|13972.9|13971.5|13944.8|13943.4|14033.9|14032.5|13908.4|13907|6894
1651503600000|2022-05-02 15:00:00|13945.3|13943.9|13938.5|13935.7|13963.8|13962.4|13878.5|13875.7|8649
1651507200000|2022-05-02 16:00:00|13938|13935.2|13887|13884.2|13962.5|13959.7|13884.5|13881.7|1988
1651510800000|2022-05-02 17:00:00|13888.5|13885.7|13885.5|13882.7|13913.5|13910.7|13859.5|13856.7|2063
1651514400000|2022-05-02 18:00:00|13884.5|13881.7|13860|13857.2|13908.5|13905.7|13829.5|13826.7|2009
1651518000000|2022-05-02 19:00:00|13859.5|13856.7|13968.5|13965.7|13987.5|13984.7|13858|13855.2|3393
1651521600000|2022-05-02 20:00:00|13970.5|13967.7|13952.6|13945.6|13983.5|13976.5|13938.6|13931.6|109
1651525200000|2022-05-02 21:00:00|13954.7|13947.7|13952.3|13945.3|13958.3|13951.3|13949.9|13942.9|0
1651528800000|2022-05-02 22:00:00|13952.4|13945.4|13942.5|13935.5|13954.3|13947.3|13937.6|13930.6|0
1651532400000|2022-05-02 23:00:00|13942.1|13935.1|13961.9|13954.9|13962.4|13955.4|13942.1|13935.1|0
1651536000000|2022-05-03 00:00:00|13961.8|13954.8|13988.1|13983.1|14010.6|14005.6|13954.5|13947.5|213
1651539600000|2022-05-03 01:00:00|13987.6|13982.6|13999.1|13994.1|14008.1|14003.1|13952.1|13947.1|222
1651543200000|2022-05-03 02:00:00|13998.6|13993.6|14043.1|14038.1|14051.1|14046.1|13997.6|13992.6|232
1651546800000|2022-05-03 03:00:00|14042.6|14037.6|14026.1|14021.1|14050.6|14045.6|14022.1|14017.1|107
1651550400000|2022-05-03 04:00:00|14025.6|14020.6|14021.6|14016.6|14051.6|14046.6|14021.1|14016.1|254
1651554000000|2022-05-03 05:00:00|14021.1|14016.1|14049.1|14044.1|14072.6|14067.6|14018.6|14013.6|389
1651557600000|2022-05-03 06:00:00|14048|14045.2|14010|14007.2|14050.5|14047.7|13997|13994.2|1954
1651561200000|2022-05-03 07:00:00|14010.5|14007.7|14034.1|14032.7|14064.6|14063.2|13940.3|13938.9|8513
1651564800000|2022-05-03 08:00:00|14034.6|14033.2|14019.6|14018.2|14083.6|14082.2|14014.1|14012.7|4806
1651568400000|2022-05-03 09:00:00|14020.1|14018.7|14016.1|14014.7|14032.1|14030.7|13988.6|13987.2|3272
1651572000000|2022-05-03 10:00:00|14017.1|14015.7|13944.1|13942.7|14027.6|14026.2|13935.1|13933.7|4588
1651575600000|2022-05-03 11:00:00|13946.1|13944.7|13974.1|13972.7|13996.6|13995.2|13934.1|13932.7|3019
1651579200000|2022-05-03 12:00:00|13974.6|13973.2|13972.1|13970.7|14005.6|14004.2|13957.6|13956.2|2956
1651582800000|2022-05-03 13:00:00|13972.6|13971.2|13954.6|13953.2|13974.6|13973.2|13919.6|13918.2|5394
1651586400000|2022-05-03 14:00:00|13955.6|13954.2|13975.5|13974.1|13985.5|13984.1|13933|13931.6|5439
1651590000000|2022-05-03 15:00:00|13975|13973.6|14009.2|14006.4|14045.2|14042.4|13968.5|13967.1|7842
1651593600000|2022-05-03 16:00:00|14008.7|14005.9|14002.7|13999.9|14034.7|14031.9|13976.7|13973.9|1667
1651597200000|2022-05-03 17:00:00|14003.7|14000.9|14016.7|14013.9|14037.2|14034.4|13997.7|13994.9|1525
1651600800000|2022-05-03 18:00:00|14016.2|14013.4|14032.7|14029.9|14034.7|14031.9|13968.2|13965.4|1781
1651604400000|2022-05-03 19:00:00|14033.2|14030.4|14017.7|14014.9|14042.7|14039.9|13973.2|13970.4|2287
1651608000000|2022-05-03 20:00:00|14024.7|14017.7|14030.3|14023.3|14060.2|14053.2|14012.7|14005.7|157
1651611600000|2022-05-03 21:00:00|14030.4|14023.4|14033.4|14026.4|14035.9|14028.9|14028.4|14021.4|0
1651615200000|2022-05-03 22:00:00|14022.4|14015.4|14027|14020|14043.2|14036.2|14018.4|14011.4|0
1651618800000|2022-05-03 23:00:00|14027.4|14020.4|14036.1|14029.1|14044.4|14037.4|14024.5|14017.5|0
1651622400000|2022-05-04 00:00:00|14035.6|14028.6|14021.3|14016.3|14044.3|14037.3|14016.3|14011.3|104
1651626000000|2022-05-04 01:00:00|14022.3|14017.3|14034.8|14029.8|14049.8|14044.8|14021.8|14016.8|83
1651629600000|2022-05-04 02:00:00|14035.3|14030.3|14008.3|14003.3|14045.3|14040.3|14007.8|14002.8|75
1651633200000|2022-05-04 03:00:00|14008.8|14003.8|13998.3|13993.3|14025.8|14020.8|13992.8|13987.8|76
1651636800000|2022-05-04 04:00:00|13998.8|13993.8|14013.8|14008.8|14033.3|14028.3|13998.8|13993.8|164
1651640400000|2022-05-04 05:00:00|14013.3|14008.3|14013.3|14008.3|14025.3|14020.3|13999.8|13994.8|330
1651644000000|2022-05-04 06:00:00|14012.2|14009.4|14013.7|14010.9|14031.7|14028.9|13983.7|13980.9|1559
1651647600000|2022-05-04 07:00:00|14013|14011.6|14031|14029.6|14071|14069.6|13976|13974.6|6835
1651651200000|2022-05-04 08:00:00|14033|14031.6|14011.5|14010.1|14042|14040.6|13992.5|13991.1|2644
1651654800000|2022-05-04 09:00:00|14011|14009.6|14013|14011.6|14017.5|14016.1|13970|13968.6|3128
1651658400000|2022-05-04 10:00:00|14013.5|14012.1|14032.5|14031.1|14036.5|14035.1|14001|13999.6|2593
1651662000000|2022-05-04 11:00:00|14030.5|14029.1|14029.5|14028.1|14046.5|14045.1|14017.5|14016.1|2256
1651665600000|2022-05-04 12:00:00|14030|14028.6|14023|14021.6|14048.5|14047.1|14019.5|14018.1|2325
1651669200000|2022-05-04 13:00:00|14021.5|14020.1|14048.6|14047.2|14073.1|14071.7|14021|14019.6|3865
1651672800000|2022-05-04 14:00:00|14048.1|14046.7|14007.7|14006.3|14051.1|14049.7|13997.2|13995.8|5220
1651676400000|2022-05-04 15:00:00|14007.2|14005.8|14013.9|14011.1|14021.4|14018.6|13963.4|13960.6|6763
1651680000000|2022-05-04 16:00:00|14013.4|14010.6|14052.9|14050.1|14053.4|14050.6|13999.4|13996.6|1550
1651683600000|2022-05-04 17:00:00|14053.4|14050.6|14053.9|14051.1|14073.4|14070.6|14031.4|14028.6|2016
1651687200000|2022-05-04 18:00:00|14050.9|14048.1|14151.4|14148.6|14165.4|14162.6|13985.9|13983.1|7518
1651690800000|2022-05-04 19:00:00|14152.4|14149.6|14258.4|14255.6|14268.4|14265.6|14145.4|14142.6|6168
1651694400000|2022-05-04 20:00:00|14266|14259|14229.6|14222.6|14269.3|14262.3|14225.7|14218.7|1022
1651698000000|2022-05-04 21:00:00|14229.7|14222.7|14237.8|14230.8|14243.4|14236.4|14229|14222|0
1651701600000|2022-05-04 22:00:00|14241.1|14234.1|14234.4|14227.4|14261|14254|14227.9|14220.9|0
1651705200000|2022-05-04 23:00:00|14235.2|14228.2|14237.5|14230.5|14244.5|14237.5|14230|14223|0
1651708800000|2022-05-05 00:00:00|14238.3|14231.3|14264.5|14259.5|14272|14267|14221.6|14214.6|179
1651712400000|2022-05-05 01:00:00|14264|14259|14247|14242|14279|14274|14237.5|14232.5|171
1651716000000|2022-05-05 02:00:00|14247.5|14242.5|14249.5|14244.5|14262.5|14257.5|14240.5|14235.5|108
1651719600000|2022-05-05 03:00:00|14250|14245|14272.5|14267.5|14282|14277|14250|14245|181
1651723200000|2022-05-05 04:00:00|14272|14267|14288|14283|14291.5|14286.5|14269.5|14264.5|171
1651726800000|2022-05-05 05:00:00|14289|14284|14290|14285|14307.5|14302.5|14277|14272|712
1651730400000|2022-05-05 06:00:00|14288.9|14286.1|14286.4|14283.6|14300.4|14297.6|14257.4|14254.6|3496
1651734000000|2022-05-05 07:00:00|14285.7|14284.3|14236|14234.6|14316.2|14314.8|14207.7|14206.3|11173
1651737600000|2022-05-05 08:00:00|14235.5|14234.1|14165|14163.6|14243.5|14242.1|14152.5|14151.1|5260
1651741200000|2022-05-05 09:00:00|14164.5|14163.1|14159|14157.6|14186.5|14185.1|14143|14141.6|3897
1651744800000|2022-05-05 10:00:00|14159.5|14158.1|14180.5|14179.1|14195|14193.6|14149.5|14148.1|2515
1651748400000|2022-05-05 11:00:00|14181|14179.6|14192.3|14190.9|14211|14209.6|14169.5|14168.1|2735
1651752000000|2022-05-05 12:00:00|14191.8|14190.4|14151.8|14150.4|14204.8|14203.4|14150.8|14149.4|2198
1651755600000|2022-05-05 13:00:00|14153.8|14152.4|14067.8|14066.4|14154.3|14152.9|14051.8|14050.4|6892
1651759200000|2022-05-05 14:00:00|14068.3|14066.9|13966.1|13964.7|14070.8|14069.4|13938.1|13936.7|9885
1651762800000|2022-05-05 15:00:00|13965.1|13963.7|13831.8|13829|13968.1|13966.7|13818.8|13816|12394
1651766400000|2022-05-05 16:00:00|13830.8|13828|13907.8|13905|13908.8|13906|13796.3|13793.5|4552
1651770000000|2022-05-05 17:00:00|13907.3|13904.5|13878.8|13876|13937.3|13934.5|13865.3|13862.5|2259
1651773600000|2022-05-05 18:00:00|13878.3|13875.5|13866.3|13863.5|13914.8|13912|13843.3|13840.5|1803
1651777200000|2022-05-05 19:00:00|13866.8|13864|13870.8|13868|13879.8|13877|13795.8|13793|4246
1651780800000|2022-05-05 20:00:00|13872.9|13865.9|13891.5|13884.5|13913.6|13906.6|13859.8|13852.8|1057
1651784400000|2022-05-05 21:00:00|13893.7|13886.7|13881.1|13874.1|13895.5|13888.5|13875.8|13868.8|0
1651788000000|2022-05-05 22:00:00|13876.2|13869.2|13867.4|13860.4|13876.2|13869.2|13840.1|13833.1|0
1651791600000|2022-05-05 23:00:00|13867|13860|13879.2|13872.2|13882.5|13875.5|13857.3|13850.3|0
1651795200000|2022-05-06 00:00:00|13880.9|13873.9|13840.4|13835.4|13885|13878|13828.4|13823.3|212
1651798800000|2022-05-06 01:00:00|13839.9|13834.9|13838.4|13833.4|13856.4|13851.4|13818.4|13813.4|161
1651802400000|2022-05-06 02:00:00|13838.9|13833.9|13856.9|13851.9|13867.9|13862.9|13823.9|13818.9|79
1651806000000|2022-05-06 03:00:00|13857.4|13852.4|13890.9|13885.9|13890.9|13885.9|13841.4|13836.4|148
1651809600000|2022-05-06 04:00:00|13890.4|13885.4|13863.4|13858.4|13890.9|13885.9|13849.9|13844.9|258
1651813200000|2022-05-06 05:00:00|13862.9|13857.9|13854.9|13849.9|13867.9|13862.9|13833.4|13828.4|626
1651816800000|2022-05-06 06:00:00|13853.8|13851|13851.3|13848.5|13902.8|13900|13841.3|13838.5|2369
1651820400000|2022-05-06 07:00:00|13852.3|13849.5|13796.7|13795.3|13853.6|13852.2|13709.1|13707.7|11157
1651824000000|2022-05-06 08:00:00|13797.7|13796.3|13758.7|13757.3|13833.7|13832.3|13743.2|13741.8|6653
1651827600000|2022-05-06 09:00:00|13758.2|13756.8|13774.7|13773.3|13779.7|13778.3|13689.7|13688.3|4636
1651831200000|2022-05-06 10:00:00|13775.2|13773.8|13740.7|13739.3|13789.7|13788.3|13726.7|13725.3|3168
1651834800000|2022-05-06 11:00:00|13741.7|13740.3|13712.9|13711.5|13742.2|13740.8|13681.7|13680.3|3789
1651838400000|2022-05-06 12:00:00|13712.4|13711|13706.4|13705|13816.4|13815|13705.9|13704.5|5198
1651842000000|2022-05-06 13:00:00|13706.9|13705.5|13600.9|13599.5|13730.4|13729|13591.4|13590|8679
1651845600000|2022-05-06 14:00:00|13600.4|13599|13718.9|13717.5|13738.4|13737|13592.4|13591|10023
1651849200000|2022-05-06 15:00:00|13719.9|13718.5|13616.6|13613.8|13746.4|13745|13608.1|13605.3|11020
1651852800000|2022-05-06 16:00:00|13616.1|13613.3|13721.1|13718.3|13727.1|13724.3|13606.6|13603.8|2871
1651856400000|2022-05-06 17:00:00|13721.6|13718.8|13661.6|13658.8|13740.1|13737.3|13653.1|13650.3|1944
1651860000000|2022-05-06 18:00:00|13661.1|13658.3|13635.6|13632.8|13673.1|13670.3|13610.6|13607.8|2022
1651863600000|2022-05-06 19:00:00|13635.1|13632.3|13680.1|13677.3|13712.1|13709.3|13615.6|13612.8|3120
1651867200000|2022-05-06 20:00:00|13680.4|13673.4|13660.1|13653.1|13680.4|13673.4|13635.6|13628.6|1255
1652047200000|2022-05-08 22:00:00|13590|13583|13612.7|13605.7|13625.6|13618.6|13567.1|13560.1|0
1652050800000|2022-05-08 23:00:00|13612.3|13605.3|13566.1|13559.1|13617.7|13610.7|13548.6|13541.6|0
1652054400000|2022-05-09 00:00:00|13565.3|13558.3|13504.7|13499.7|13576.3|13569.3|13499.7|13494.7|522
1652058000000|2022-05-09 01:00:00|13505.2|13500.2|13525.2|13520.2|13542.7|13537.7|13482.2|13477.2|339
1652061600000|2022-05-09 02:00:00|13525.7|13520.7|13535.7|13530.7|13537.2|13532.2|13503.7|13498.7|138
1652065200000|2022-05-09 03:00:00|13536.2|13531.2|13550.2|13545.2|13560.7|13555.7|13531.2|13526.2|115
1652068800000|2022-05-09 04:00:00|13550.7|13545.7|13536.2|13531.2|13552.7|13547.7|13534.7|13529.7|50
1652072400000|2022-05-09 05:00:00|13538.2|13533.2|13513.7|13508.7|13552.2|13547.2|13510.7|13505.7|583
1652076000000|2022-05-09 06:00:00|13514.2|13509.2|13581.6|13578.8|13604.1|13601.3|13512.6|13509.2|2479
1652079600000|2022-05-09 07:00:00|13581.1|13578.3|13583.7|13582.3|13697.9|13696.5|13577.7|13576.3|9028
1652083200000|2022-05-09 08:00:00|13584.2|13582.8|13566.7|13565.3|13586.7|13585.3|13491.2|13489.8|6878
1652086800000|2022-05-09 09:00:00|13566.2|13564.8|13547.7|13546.3|13600.2|13598.8|13512.2|13510.8|4411
1652090400000|2022-05-09 10:00:00|13548.2|13546.8|13424.7|13423.3|13561.7|13560.3|13419.7|13418.3|5957
1652094000000|2022-05-09 11:00:00|13423.7|13422.3|13485.9|13484.5|13489.4|13488|13409.7|13408.3|5101
1652097600000|2022-05-09 12:00:00|13485.4|13484|13494.9|13493.5|13518.4|13517|13419.9|13418.5|4559
1652101200000|2022-05-09 13:00:00|13495.4|13494|13520.9|13519.5|13541.9|13540.5|13476.9|13475.5|5296
1652104800000|2022-05-09 14:00:00|13521.4|13520|13466.9|13465.5|13540.4|13539|13454.4|13453|6644
1652108400000|2022-05-09 15:00:00|13466.4|13465|13445.1|13442.3|13472.9|13471.5|13347.1|13344.3|10361
1652112000000|2022-05-09 16:00:00|13445.6|13442.8|13450.7|13447.9|13516.1|13513.3|13413.1|13410.3|2943
1652115600000|2022-05-09 17:00:00|13450.2|13447.4|13457.2|13454.4|13483.7|13480.9|13427.7|13424.9|1531
1652119200000|2022-05-09 18:00:00|13456.7|13453.9|13465.7|13462.9|13482.2|13479.4|13427.7|13424.9|1528
1652122800000|2022-05-09 19:00:00|13466.7|13463.9|13394.2|13391.4|13485.7|13482.9|13362.2|13359.4|3151
1652126400000|2022-05-09 20:00:00|13387.6|13380.6|13400.3|13393.3|13436.9|13429.9|13383.7|13376.7|21
1652130000000|2022-05-09 21:00:00|13399.6|13392.6|13408.8|13401.8|13410.5|13403.5|13396.1|13389.1|0
1652133600000|2022-05-09 22:00:00|13415.8|13408.8|13438.8|13431.8|13444|13437|13411.1|13404.1|0
1652137200000|2022-05-09 23:00:00|13439.6|13432.6|13436.7|13429.7|13440.8|13433.8|13408.5|13401.5|0
1652140800000|2022-05-10 00:00:00|13435.8|13428.8|13299.3|13294.3|13439.2|13432.2|13276.8|13271.8|279
1652144400000|2022-05-10 01:00:00|13299.8|13294.8|13365.8|13360.8|13372.3|13367.3|13286.3|13281.3|246
1652148000000|2022-05-10 02:00:00|13366.3|13361.3|13404.8|13399.8|13431.8|13426.8|13359.3|13354.3|207
1652151600000|2022-05-10 03:00:00|13405.3|13400.3|13424.8|13419.8|13428.8|13423.8|13383.8|13378.8|88
1652155200000|2022-05-10 04:00:00|13424.3|13419.3|13426.3|13421.3|13441.3|13436.3|13414.8|13409.8|94
1652158800000|2022-05-10 05:00:00|13426.8|13421.8|13464.8|13459.8|13488.8|13483.8|13421.8|13416.8|625
1652162400000|2022-05-10 06:00:00|13463.7|13460.9|13579.7|13576.9|13605.7|13602.9|13445.7|13442.9|4403
1652166000000|2022-05-10 07:00:00|13581.2|13578.4|13540.7|13539.3|13600.5|13599.1|13512.5|13511.1|10211
1652169600000|2022-05-10 08:00:00|13541.2|13539.8|13577.7|13576.3|13627.2|13625.8|13537.7|13536.3|5723
1652173200000|2022-05-10 09:00:00|13578.2|13576.8|13555.7|13554.3|13624.7|13623.3|13548.7|13547.3|5078
1652176800000|2022-05-10 10:00:00|13556.2|13554.8|13563.2|13561.8|13586.7|13585.3|13543.2|13541.8|3084
1652180400000|2022-05-10 11:00:00|13562.7|13561.3|13562.8|13561.4|13572.7|13571.3|13527.7|13526.3|2556
1652184000000|2022-05-10 12:00:00|13562.3|13560.9|13681.8|13680.4|13684.3|13682.9|13559.3|13557.9|4507
1652187600000|2022-05-10 13:00:00|13681.3|13679.9|13704.3|13702.9|13724.3|13722.9|13637.8|13636.4|8309
1652191200000|2022-05-10 14:00:00|13704.8|13703.4|13583.5|13582.1|13718.8|13717.4|13572.5|13571.1|9766
1652194800000|2022-05-10 15:00:00|13583|13581.6|13536.7|13533.9|13608|13606.6|13515.2|13512.4|10492
1652198400000|2022-05-10 16:00:00|13535.2|13532.4|13512.2|13509.4|13563.2|13560.4|13484.2|13481.4|2870
1652202000000|2022-05-10 17:00:00|13511.7|13508.9|13649.2|13646.4|13651.7|13648.9|13508.2|13505.4|3041
1652205600000|2022-05-10 18:00:00|13649.7|13646.9|13616.7|13613.9|13652.7|13649.9|13582.2|13579.4|2291
1652209200000|2022-05-10 19:00:00|13617.2|13614.4|13604.7|13601.9|13639.7|13636.9|13597.7|13594.9|724
1652212800000|2022-05-10 20:00:00|13588|13581|13575.7|13568.7|13601.6|13594.6|13561.5|13554.5|7
1652216400000|2022-05-10 21:00:00|13575.3|13568.3|13572.7|13565.7|13578.9|13571.9|13570.3|13563.3|0
1652220000000|2022-05-10 22:00:00|13570.8|13563.8|13590|13583|13594.6|13587.6|13563.9|13556.9|0
1652223600000|2022-05-10 23:00:00|13590.4|13583.4|13575.3|13568.3|13597.4|13590.4|13556.6|13549.6|0
1652227200000|2022-05-11 00:00:00|13574.5|13567.5|13550.3|13544.3|13609.3|13603.3|13539.8|13533.8|261
1652230800000|2022-05-11 01:00:00|13550.8|13544.8|13601.3|13595.3|13607.3|13601.3|13534.8|13528.8|332
1652234400000|2022-05-11 02:00:00|13598.3|13592.3|13616.8|13610.8|13627.3|13621.3|13590.8|13584.8|176
1652238000000|2022-05-11 03:00:00|13616.3|13610.3|13629.8|13623.8|13639.3|13633.3|13614.3|13608.3|112
1652241600000|2022-05-11 04:00:00|13628.8|13622.8|13605.8|13599.8|13628.8|13622.8|13595.3|13589.3|219
1652245200000|2022-05-11 05:00:00|13606.3|13600.3|13596.3|13590.3|13633.3|13627.3|13586.8|13580.8|499
1652248800000|2022-05-11 06:00:00|13594.7|13591.9|13598.2|13595.4|13637.2|13634.4|13570.7|13567.9|1991
1652252400000|2022-05-11 07:00:00|13597.5|13596.1|13580.6|13579.2|13623.5|13622.1|13549.5|13548.1|7761
1652256000000|2022-05-11 08:00:00|13580.1|13578.7|13657.1|13655.7|13673.1|13671.7|13562.6|13561.2|5620
1652259600000|2022-05-11 09:00:00|13656.6|13655.2|13671.6|13670.2|13689.1|13687.7|13655.1|13653.7|4040
1652263200000|2022-05-11 10:00:00|13671.1|13669.7|13718.1|13716.7|13719.6|13718.2|13636.6|13635.2|4318
1652266800000|2022-05-11 11:00:00|13719.1|13717.7|13727.6|13726.2|13737.6|13736.2|13699.1|13697.7|4037
1652270400000|2022-05-11 12:00:00|13728.1|13726.7|13535.6|13534.2|13740.1|13738.7|13508.6|13507.2|13458
1652274000000|2022-05-11 13:00:00|13536.1|13534.7|13754.1|13752.7|13785.6|13784.2|13529.6|13528.2|14931
1652277600000|2022-05-11 14:00:00|13753.6|13752.2|13778.6|13777.2|13822.6|13821.2|13718.1|13716.7|12705
1652281200000|2022-05-11 15:00:00|13778.1|13776.7|13808.3|13805.5|13877.3|13874.5|13763.6|13762.2|9657
1652284800000|2022-05-11 16:00:00|13807.8|13805|13710.3|13707.5|13820.3|13817.5|13708.3|13705.5|3549
1652288400000|2022-05-11 17:00:00|13709.8|13707|13645.3|13642.5|13717.3|13714.5|13634.8|13632|4096
1652292000000|2022-05-11 18:00:00|13645.8|13643|13673.3|13670.5|13738.3|13735.5|13644.8|13642|3322
1652295600000|2022-05-11 19:00:00|13672.8|13670|13611.8|13609|13682.3|13679.5|13598.3|13595.5|3499
1652299200000|2022-05-11 20:00:00|13611.3|13608.5|13650.8|13643.8|13665.8|13658.8|13598.9|13591.9|12
1652302800000|2022-05-11 21:00:00|13651.3|13644.3|13643.4|13636.4|13652.5|13645.5|13632.6|13625.6|0
1652306400000|2022-05-11 22:00:00|13641.3|13634.3|13666.2|13659.2|13667|13660|13610.6|13603.6|0
1652310000000|2022-05-11 23:00:00|13666.6|13659.6|13664.9|13657.9|13678.4|13671.4|13639.6|13632.6|0
1652313600000|2022-05-12 00:00:00|13665.7|13658.7|13638.4|13632.4|13665.7|13658.7|13551.4|13545.4|420
1652317200000|2022-05-12 01:00:00|13637.9|13631.9|13633.9|13627.9|13652.9|13646.9|13607.9|13601.9|183
1652320800000|2022-05-12 02:00:00|13633.4|13627.4|13609.4|13603.4|13648.9|13642.9|13589.9|13583.9|127
1652324400000|2022-05-12 03:00:00|13608.9|13602.9|13599.4|13593.4|13616.4|13610.4|13589.4|13583.4|101
1652328000000|2022-05-12 04:00:00|13599.9|13593.9|13571.9|13565.9|13603.9|13597.9|13557.4|13551.4|251
1652331600000|2022-05-12 05:00:00|13572.4|13566.4|13512.9|13506.9|13583.9|13577.9|13505.4|13499.4|635
1652335200000|2022-05-12 06:00:00|13514.4|13508.4|13529.8|13527|13573.8|13571|13508.8|13506|3055
1652338800000|2022-05-12 07:00:00|13529.1|13527.7|13612|13610.6|13640|13638.6|13477.6|13476.2|14265
1652342400000|2022-05-12 08:00:00|13614|13612.6|13527.5|13526.1|13619.5|13618.1|13513.5|13512.1|5540
1652346000000|2022-05-12 09:00:00|13528|13526.6|13505.5|13504.1|13534.5|13533.1|13478|13476.6|6308
1652349600000|2022-05-12 10:00:00|13506|13504.6|13558.5|13557.1|13564.5|13563.1|13495.5|13494.1|4119
1652353200000|2022-05-12 11:00:00|13558|13556.6|13506.3|13504.9|13617|13615.6|13503.3|13501.9|5607
1652356800000|2022-05-12 12:00:00|13503.8|13502.4|13531.8|13530.4|13535.3|13533.9|13478.8|13477.4|6343
1652360400000|2022-05-12 13:00:00|13530.3|13528.9|13604.8|13603.4|13629.3|13627.9|13514.8|13513.4|8495
1652364000000|2022-05-12 14:00:00|13602.8|13601.4|13749.3|13747.9|13760.3|13758.9|13586.8|13585.4|10616
1652367600000|2022-05-12 15:00:00|13749.8|13748.4|13672|13669.2|13806.8|13805.4|13672|13669.2|10004
1652371200000|2022-05-12 16:00:00|13671.5|13668.7|13727|13724.2|13766.5|13763.7|13655|13652.2|3402
1652374800000|2022-05-12 17:00:00|13727.5|13724.7|13651|13648.2|13739|13736.2|13630|13627.2|2431
1652378400000|2022-05-12 18:00:00|13650.5|13647.7|13627|13624.2|13678|13675.2|13620.5|13617.7|2125
1652382000000|2022-05-12 19:00:00|13628|13625.2|13721|13718.2|13726.5|13723.7|13621|13618.2|3747
1652385600000|2022-05-12 20:00:00|13719|13712|13654.3|13647.3|13727.4|13720.4|13637.2|13630.2|7
1652389200000|2022-05-12 21:00:00|13655.1|13648.1|13674.6|13667.6|13674.9|13667.9|13654.3|13647.3|0
1652392800000|2022-05-12 22:00:00|13679.5|13672.5|13697.8|13690.8|13707.2|13700.2|13677.7|13670.7|0
1652396400000|2022-05-12 23:00:00|13698.6|13691.6|13765.5|13758.5|13770.8|13763.8|13696.5|13689.5|0
1652400000000|2022-05-13 00:00:00|13764.6|13757.6|13842.6|13836.6|13846.1|13840.1|13750.6|13743.6|413
1652403600000|2022-05-13 01:00:00|13842.1|13836.1|13873.6|13867.6|13877.1|13871.1|13839.1|13833.1|255
1652407200000|2022-05-13 02:00:00|13875.1|13869.1|13868.1|13862.1|13885.1|13879.1|13865.6|13859.6|151
1652410800000|2022-05-13 03:00:00|13868.6|13862.6|13903.6|13897.6|13923.6|13917.6|13866.6|13860.6|210
1652414400000|2022-05-13 04:00:00|13904.1|13898.1|13888.6|13882.6|13905.6|13899.6|13874.6|13868.6|137
1652418000000|2022-05-13 05:00:00|13889.1|13883.1|13909.1|13903.1|13918.6|13912.6|13883.6|13877.6|530
1652421600000|2022-05-13 06:00:00|13907.5|13904.7|13836.5|13833.7|13907.5|13904.7|13807.5|13804.7|4295
1652425200000|2022-05-13 07:00:00|13835.8|13834.4|13845.4|13844|13887.4|13886|13787.8|13786.4|8874
1652428800000|2022-05-13 08:00:00|13845.9|13844.5|13907.9|13906.5|13941.9|13940.5|13845.4|13844|6597
1652432400000|2022-05-13 09:00:00|13908.4|13907|13901.4|13900|13934.4|13933|13882.4|13881|3586
1652436000000|2022-05-13 10:00:00|13902.9|13901.5|13937.4|13936|13940.4|13939|13900.9|13899.5|3535
1652439600000|2022-05-13 11:00:00|13935.4|13934|13953|13951.6|13959|13957.6|13922.4|13921|3184
1652443200000|2022-05-13 12:00:00|13953.5|13952.1|13940.5|13939.1|13967.5|13966.1|13939.5|13938.1|3043
1652446800000|2022-05-13 13:00:00|13941|13939.6|13940|13938.6|13951.5|13950.1|13900.5|13899.1|4974
1652450400000|2022-05-13 14:00:00|13941.5|13940.1|13977|13975.6|14028|14026.6|13941|13939.6|8741
1652454000000|2022-05-13 15:00:00|13976.5|13975.1|14035.7|14032.9|14040.2|14037.4|13970|13968.6|8498
1652457600000|2022-05-13 16:00:00|14036.2|14033.4|14055.7|14052.9|14070.2|14067.4|14031.7|14028.9|2531
1652461200000|2022-05-13 17:00:00|14055.2|14052.4|14007.2|14004.4|14063.2|14060.4|14002.7|13999.9|1270
1652464800000|2022-05-13 18:00:00|14006.7|14003.9|14035.7|14032.9|14037.7|14034.9|13971.2|13968.4|2047
1652468400000|2022-05-13 19:00:00|14036.2|14033.4|14055.2|14052.4|14060.2|14057.4|14022.2|14019.4|2178
1652472000000|2022-05-13 20:00:00|14060.2|14053.2|14045.2|14038.2|14068.6|14061.6|14031.7|14024.7|22
1652475600000|2022-05-13 21:00:00|14045.3|14038.3|14045.3|14038.3|14045.3|14038.3|14045.3|14038.3|0
1652652000000|2022-05-15 22:00:00|14071.6|14064.6|14115.7|14108.7|14137.4|14130.4|14065.4|14058.4|0
1652655600000|2022-05-15 23:00:00|14116.1|14109.1|14116.4|14109.4|14138|14131|14096.1|14089.1|0
1652659200000|2022-05-16 00:00:00|14115.6|14108.6|14087.3|14082.3|14118.2|14111.2|14068.3|14063.3|209
1652662800000|2022-05-16 01:00:00|14087.8|14082.8|14025.8|14020.8|14103.8|14098.8|14017.8|14012.8|173
1652666400000|2022-05-16 02:00:00|14025.3|14020.3|13980.8|13975.8|14025.8|14020.8|13946.8|13941.8|262
1652670000000|2022-05-16 03:00:00|13984.3|13979.3|13966.3|13961.3|13987.8|13982.8|13937.3|13932.3|115
1652673600000|2022-05-16 04:00:00|13966.8|13961.8|13998.3|13993.3|13998.8|13993.8|13964.3|13959.3|95
1652677200000|2022-05-16 05:00:00|13998.8|13993.8|13998.3|13993.3|14010.8|14005.8|13980.8|13975.8|297
1652680800000|2022-05-16 06:00:00|13997.2|13994.4|13967.7|13964.9|14008.7|14005.9|13947.7|13944.9|2586
1652684400000|2022-05-16 07:00:00|13968.2|13965.4|13938.6|13937.2|14002.5|14001.1|13898.5|13897.1|8709
1652688000000|2022-05-16 08:00:00|13939.1|13937.7|14040.6|14039.2|14041.1|14039.7|13936.6|13935.2|4889
1652691600000|2022-05-16 09:00:00|14040.1|14038.7|13953.6|13952.2|14043.1|14041.7|13947.1|13945.7|4250
1652695200000|2022-05-16 10:00:00|13954.1|13952.7|13942.1|13940.7|13963.6|13962.2|13933.1|13931.7|2859
1652698800000|2022-05-16 11:00:00|13943.1|13941.7|13925.2|13923.8|13963.1|13961.7|13924.7|13923.3|2392
1652702400000|2022-05-16 12:00:00|13925.7|13924.3|13931.7|13930.3|13963.7|13962.3|13920.7|13919.3|2599
1652706000000|2022-05-16 13:00:00|13932.2|13930.8|13894.2|13892.8|13937.7|13936.3|13868.2|13866.8|6595
1652709600000|2022-05-16 14:00:00|13893.7|13892.3|13908.6|13907.2|13959.1|13957.7|13862.7|13861.3|5832
1652713200000|2022-05-16 15:00:00|13909.1|13907.7|14006.3|14003.5|14009.3|14006.5|13900.6|13899.2|7356
1652716800000|2022-05-16 16:00:00|14006.8|14004|13970.8|13968|14012.3|14009.5|13962.8|13960|1538
1652720400000|2022-05-16 17:00:00|13970.3|13967.5|14025.8|14023|14040.8|14038|13961.3|13958.5|1739
1652724000000|2022-05-16 18:00:00|14026.3|14023.5|14042.8|14040|14065.8|14063|14013.3|14010.5|2330
1652727600000|2022-05-16 19:00:00|14042.3|14039.5|14010.3|14007.5|14050.3|14047.5|13992.3|13989.5|2615
1652731200000|2022-05-16 20:00:00|14016.1|14009.1|13994.4|13987.4|14018.8|14011.8|13992.5|13985.5|12
1652734800000|2022-05-16 21:00:00|13993.6|13986.6|13994.5|13987.5|13998.4|13991.4|13990.7|13983.7|0
1652738400000|2022-05-16 22:00:00|13999.7|13992.7|14016.6|14009.6|14022.7|14015.7|13998.4|13991.4|0
1652742000000|2022-05-16 23:00:00|14017.1|14010.1|14025|14018|14025.5|14018.5|14003.6|13996.6|0
1652745600000|2022-05-17 00:00:00|14025.9|14018.9|14025.9|14020.9|14053.9|14048.9|13999.9|13994.9|105
1652749200000|2022-05-17 01:00:00|14026.4|14021.4|14072.9|14067.9|14074.4|14069.4|14015.9|14010.9|81
1652752800000|2022-05-17 02:00:00|14072.4|14067.4|14041.9|14036.9|14073.9|14068.9|14037.4|14032.4|74
1652756400000|2022-05-17 03:00:00|14042.4|14037.4|14061.4|14056.4|14066.4|14061.4|14041.4|14036.4|76
1652760000000|2022-05-17 04:00:00|14060.9|14055.9|14060.9|14055.9|14066.4|14061.4|14050.4|14045.4|70
1652763600000|2022-05-17 05:00:00|14061.4|14056.4|14082.4|14077.4|14087.4|14082.4|14051.4|14046.4|352
1652767200000|2022-05-17 06:00:00|14081.3|14078.5|14087.3|14084.5|14089.8|14087|14061.3|14058.5|1889
1652770800000|2022-05-17 07:00:00|14086.6|14085.2|14121|14119.6|14154.5|14153.1|14053.6|14052.2|8936
1652774400000|2022-05-17 08:00:00|14120.5|14119.1|14143|14141.6|14186|14184.6|14120.5|14119.1|7111
1652778000000|2022-05-17 09:00:00|14143.5|14142.1|14191|14189.6|14195.5|14194.1|14134|14132.6|3689
1652781600000|2022-05-17 10:00:00|14190.5|14189.1|14186|14184.6|14203.5|14202.1|14160|14158.6|4056
1652785200000|2022-05-17 11:00:00|14186.5|14185.1|14178.3|14176.9|14200|14198.6|14157.8|14156.4|3004
1652788800000|2022-05-17 12:00:00|14178.8|14177.4|14167.8|14166.4|14190.8|14189.4|14151.8|14150.4|3515
1652792400000|2022-05-17 13:00:00|14168.8|14167.4|14148.8|14147.4|14203.8|14202.4|14140.3|14138.9|5035
1652796000000|2022-05-17 14:00:00|14149.3|14147.9|14137|14135.6|14176.3|14174.9|14104|14102.6|6604
1652799600000|2022-05-17 15:00:00|14136.5|14135.1|14188.7|14185.9|14201.2|14198.4|14133.5|14132.1|7028
1652803200000|2022-05-17 16:00:00|14189.2|14186.4|14202.7|14199.9|14216.2|14213.4|14161.2|14158.4|2061
1652806800000|2022-05-17 17:00:00|14203.2|14200.4|14201.7|14198.9|14216.7|14213.9|14185.7|14182.9|1183
1652810400000|2022-05-17 18:00:00|14202.2|14199.4|14214.7|14211.9|14227.2|14224.4|14149.7|14146.9|3123
1652814000000|2022-05-17 19:00:00|14215.2|14212.4|14253.7|14250.9|14253.7|14250.9|14212.2|14209.4|2472
1652817600000|2022-05-17 20:00:00|14259.3|14252.3|14271.6|14264.6|14274.6|14267.6|14243|14236|79
1652821200000|2022-05-17 21:00:00|14271.5|14264.5|14272.6|14265.6|14272.8|14265.8|14269.8|14262.8|0
1652824800000|2022-05-17 22:00:00|14273.8|14266.8|14268|14261|14285.9|14278.9|14267.4|14260.4|0
1652828400000|2022-05-17 23:00:00|14268.5|14261.5|14251.9|14244.9|14270.2|14263.2|14248.8|14241.8|0
1652832000000|2022-05-18 00:00:00|14252.7|14245.7|14238.8|14233.8|14268.8|14263.8|14236.8|14231.8|273
1652835600000|2022-05-18 01:00:00|14239.3|14234.3|14217.8|14212.8|14245.8|14240.8|14193.8|14188.8|204
1652839200000|2022-05-18 02:00:00|14218.3|14213.3|14216.8|14211.8|14226.8|14221.8|14205.8|14200.8|93
1652842800000|2022-05-18 03:00:00|14216.3|14211.3|14194.8|14189.8|14222.3|14217.3|14172.8|14167.8|201
1652846400000|2022-05-18 04:00:00|14192.8|14187.8|14196.3|14191.3|14204.3|14199.3|14185.3|14180.3|101
1652850000000|2022-05-18 05:00:00|14196.8|14191.8|14220.3|14215.3|14227.3|14222.3|14196.8|14191.8|279
1652853600000|2022-05-18 06:00:00|14219.2|14216.4|14201.2|14198.4|14235.2|14232.4|14188.7|14185.9|1941
1652857200000|2022-05-18 07:00:00|14200.5|14199.1|14164.8|14163.4|14222.5|14221.1|14153.3|14151.9|6526
1652860800000|2022-05-18 08:00:00|14165.3|14163.9|14180.8|14179.4|14188.3|14186.9|14158.8|14157.4|2685
1652864400000|2022-05-18 09:00:00|14181.3|14179.9|14221.8|14220.4|14222.3|14220.9|14172.3|14170.9|3112
1652868000000|2022-05-18 10:00:00|14222.3|14220.9|14189.8|14188.4|14228.3|14226.9|14178.8|14177.4|2626
1652871600000|2022-05-18 11:00:00|14190.3|14188.9|14152.8|14151.4|14193.3|14191.9|14144.8|14143.4|3394
1652875200000|2022-05-18 12:00:00|14153.3|14151.9|14101.3|14099.9|14168.8|14167.4|14099.3|14097.9|4382
1652878800000|2022-05-18 13:00:00|14101.8|14100.4|14056.3|14054.9|14111.3|14109.9|14051.8|14050.4|6982
1652882400000|2022-05-18 14:00:00|14056.8|14055.4|14078.9|14077.5|14095.3|14093.9|14040.4|14039|6274
1652886000000|2022-05-18 15:00:00|14078.4|14077|13977.6|13974.8|14078.4|14077|13973.1|13970.3|9375
1652889600000|2022-05-18 16:00:00|13978.6|13975.8|14001.6|13998.8|14002.6|13999.8|13952.1|13949.3|2761
1652893200000|2022-05-18 17:00:00|14001.1|13998.3|13917.1|13914.3|14001.1|13998.3|13907.6|13904.8|2267
1652896800000|2022-05-18 18:00:00|13916.6|13913.8|13890.1|13887.3|13935.1|13932.3|13884.1|13881.3|1963
1652900400000|2022-05-18 19:00:00|13889.6|13886.8|13884.6|13881.8|13921.1|13918.3|13871.1|13868.3|3546
1652904000000|2022-05-18 20:00:00|13891.9|13884.9|13862.1|13855.1|13898|13891|13834.2|13827.2|33
1652907600000|2022-05-18 21:00:00|13861.4|13854.4|13867|13860|13871|13864|13858|13851|0
1652911200000|2022-05-18 22:00:00|13869.9|13862.9|13868.8|13861.8|13877.7|13870.7|13851.1|13844.1|0
1652914800000|2022-05-18 23:00:00|13869.2|13862.2|13798.7|13791.7|13871.4|13864.4|13797.7|13790.7|0
1652918400000|2022-05-19 00:00:00|13797.4|13790.4|13857.2|13852.2|13866.7|13861.7|13785.7|13778.7|326
1652922000000|2022-05-19 01:00:00|13857.7|13852.7|13843.2|13838.2|13872.7|13867.7|13826.7|13821.7|195
1652925600000|2022-05-19 02:00:00|13842.7|13837.7|13894.7|13889.7|13895.2|13890.2|13840.7|13835.7|198
1652929200000|2022-05-19 03:00:00|13894.2|13889.2|13912.2|13907.2|13926.2|13921.2|13881.7|13876.7|184
1652932800000|2022-05-19 04:00:00|13912.7|13907.7|13920.7|13915.7|13930.7|13925.7|13900.7|13895.7|128
1652936400000|2022-05-19 05:00:00|13921.2|13916.2|13894.2|13889.2|13930.7|13925.7|13873.2|13868.2|351
1652940000000|2022-05-19 06:00:00|13893.1|13890.3|13852.6|13849.8|13897.6|13894.8|13846.1|13843.3|2136
1652943600000|2022-05-19 07:00:00|13853.1|13850.3|13764.7|13763.3|13860.9|13859.5|13694.9|13693.5|14340
1652947200000|2022-05-19 08:00:00|13765.2|13763.8|13725.2|13723.8|13780.2|13778.8|13723.7|13722.3|5632
1652950800000|2022-05-19 09:00:00|13724.7|13723.3|13709.2|13707.8|13752.7|13751.3|13685.7|13684.3|5392
1652954400000|2022-05-19 10:00:00|13708.7|13707.3|13757.2|13755.8|13757.7|13756.3|13698.7|13697.3|3370
1652958000000|2022-05-19 11:00:00|13756.7|13755.3|13799.4|13798|13816.4|13815|13705.2|13703.8|5414
1652961600000|2022-05-19 12:00:00|13799.9|13798.5|13759.4|13758|13808.9|13807.5|13738.4|13737|3121
1652965200000|2022-05-19 13:00:00|13758.4|13757|13773.4|13772|13834.4|13833|13730.4|13729|6831
1652968800000|2022-05-19 14:00:00|13772.9|13771.5|13866.9|13865.5|13883.9|13882.5|13767.4|13766|7801
1652972400000|2022-05-19 15:00:00|13866.4|13865|13926.6|13923.8|13951.6|13948.8|13834.9|13833.5|8738
1652976000000|2022-05-19 16:00:00|13927.1|13924.3|13896.6|13893.8|13947.1|13944.3|13867.1|13864.3|2239
1652979600000|2022-05-19 17:00:00|13896.1|13893.3|13935.6|13932.8|13941.6|13938.8|13854.1|13851.3|2301
1652983200000|2022-05-19 18:00:00|13934.6|13931.8|13960.6|13957.8|13963.1|13960.3|13901.1|13898.3|1880
1652986800000|2022-05-19 19:00:00|13960.1|13957.3|13910.1|13907.3|13985.1|13982.3|13898.1|13895.3|2931
1652990400000|2022-05-19 20:00:00|13915.4|13908.4|13923|13916|13932.1|13925.1|13887.4|13880.4|13
1652994000000|2022-05-19 21:00:00|13922.5|13915.5|13918.4|13911.4|13923|13916|13916.5|13909.5|0
1652997600000|2022-05-19 22:00:00|13922.2|13915.2|13930|13923|13946.3|13939.3|13919.8|13912.8|0
1653001200000|2022-05-19 23:00:00|13930.9|13923.9|13949.1|13942.1|13957.3|13950.3|13918.4|13911.4|0
1653004800000|2022-05-20 00:00:00|13950.8|13943.8|13953.2|13948.2|13982.7|13977.7|13946.2|13941.2|246
1653008400000|2022-05-20 01:00:00|13952.7|13947.7|14004.7|13999.7|14014.7|14009.7|13949.7|13944.7|282
1653012000000|2022-05-20 02:00:00|14005.2|14000.2|14009.2|14004.2|14015.2|14010.2|13972.2|13967.2|76
1653015600000|2022-05-20 03:00:00|14008.7|14003.7|13992.2|13987.2|14008.7|14003.7|13982.2|13977.2|83
1653019200000|2022-05-20 04:00:00|13991.7|13986.7|14018.2|14013.2|14026.2|14021.2|13987.7|13982.7|123
1653022800000|2022-05-20 05:00:00|14017.7|14012.7|14005.7|14000.7|14023.7|14018.7|13999.2|13994.2|297
1653026400000|2022-05-20 06:00:00|14004.6|14001.8|13977.1|13974.3|14007.6|14004.8|13956.6|13953.8|2325
1653030000000|2022-05-20 07:00:00|13976.4|13975|14068.5|14067.1|14078|14076.6|13962.9|13961.5|8981
1653033600000|2022-05-20 08:00:00|14068|14066.6|14115.5|14114.1|14133|14131.6|14048.5|14047.1|6682
1653037200000|2022-05-20 09:00:00|14116|14114.6|14154.5|14153.1|14160|14158.6|14108|14106.6|5968
1653040800000|2022-05-20 10:00:00|14154|14152.6|14152|14150.6|14154|14152.6|14124|14122.6|3433
1653044400000|2022-05-20 11:00:00|14152.5|14151.1|14149.5|14148.1|14162|14160.6|14126|14124.6|4889
1653048000000|2022-05-20 12:00:00|14150|14148.6|14120|14118.6|14160|14158.6|14092.5|14091.1|3625
1653051600000|2022-05-20 13:00:00|14120.5|14119.1|14099.5|14098.1|14142|14140.6|14085.5|14084.1|5211
1653055200000|2022-05-20 14:00:00|14099|14097.6|13958.7|13957.3|14103.5|14102.1|13956.7|13955.3|7784
1653058800000|2022-05-20 15:00:00|13958.2|13956.8|13938.4|13935.6|13996.4|13993.6|13931.4|13928.6|9631
1653062400000|2022-05-20 16:00:00|13938.9|13936.1|13898.9|13896.1|13947.4|13944.6|13870.4|13867.6|4129
1653066000000|2022-05-20 17:00:00|13898.4|13895.6|13929.9|13927.1|13936.9|13934.1|13853.9|13851.1|2890
1653069600000|2022-05-20 18:00:00|13930.4|13927.6|13936.9|13934.1|13963.9|13961.1|13884.4|13881.6|2403
1653073200000|2022-05-20 19:00:00|13938.4|13935.6|14038.4|14035.6|14047.9|14045.1|13909.9|13907.1|4003
1653076800000|2022-05-20 20:00:00|14036.3|14029.3|14055.8|14048.8|14063.3|14056.3|14006.1|13999.1|8
1653256800000|2022-05-22 22:00:00|14111.6|14104.6|14098.4|14091.4|14120.1|14113.1|14075.7|14068.7|0
1653260400000|2022-05-22 23:00:00|14098.5|14091.5|14125|14118|14133.5|14126.5|14098.5|14091.5|0
1653264000000|2022-05-23 00:00:00|14123.6|14116.6|14150.8|14144.8|14160.8|14154.8|14106.7|14099.7|294
1653267600000|2022-05-23 01:00:00|14153.8|14147.8|14130.8|14124.8|14167.8|14161.8|14126.8|14120.8|209
1653271200000|2022-05-23 02:00:00|14130.3|14124.3|14110.8|14104.8|14134.8|14128.8|14090.3|14084.3|128
1653274800000|2022-05-23 03:00:00|14111.3|14105.3|14118.8|14112.8|14129.3|14123.3|14098.8|14092.8|74
1653278400000|2022-05-23 04:00:00|14119.3|14113.3|14125.8|14119.8|14148.8|14142.8|14117.8|14111.8|150
1653282000000|2022-05-23 05:00:00|14126.3|14120.3|14174.8|14168.8|14194.8|14188.8|14119.8|14113.8|644
1653285600000|2022-05-23 06:00:00|14173.2|14170.4|14205.7|14202.9|14230.2|14227.4|14160.2|14157.4|3910
1653289200000|2022-05-23 07:00:00|14205.2|14202.4|14160.5|14159.1|14225|14223.6|14130.5|14129.1|7996
1653292800000|2022-05-23 08:00:00|14160|14158.6|14066.5|14065.1|14187|14185.6|14059.5|14058.1|5564
1653296400000|2022-05-23 09:00:00|14066|14064.6|14044.5|14043.1|14091|14089.6|14022|14020.6|3983
1653300000000|2022-05-23 10:00:00|14044|14042.6|14113.5|14112.1|14114.5|14113.1|14037.5|14036.1|3530
1653303600000|2022-05-23 11:00:00|14114|14112.6|14100.8|14099.4|14114|14112.6|14067.5|14066.1|2644
1653307200000|2022-05-23 12:00:00|14100.3|14098.9|14081.3|14079.9|14120.3|14118.9|14077.8|14076.4|2372
1653310800000|2022-05-23 13:00:00|14082.3|14080.9|14091.3|14089.9|14135.8|14134.4|14057.3|14055.9|4807
1653314400000|2022-05-23 14:00:00|14092.3|14090.9|14112.8|14111.4|14137.8|14136.4|14051.8|14050.4|6492
1653318000000|2022-05-23 15:00:00|14112.3|14110.9|14181.5|14178.7|14201.5|14198.7|14107.3|14105.9|8541
1653321600000|2022-05-23 16:00:00|14182|14179.2|14157.5|14154.7|14198.5|14195.7|14141.5|14138.7|1866
1653325200000|2022-05-23 17:00:00|14158|14155.2|14164|14161.2|14166|14163.2|14121.5|14118.7|1861
1653328800000|2022-05-23 18:00:00|14163.5|14160.7|14149|14146.2|14179.5|14176.7|14147.5|14144.7|1321
1653332400000|2022-05-23 19:00:00|14149.5|14146.7|14172|14169.2|14175|14172.2|14134.5|14131.7|2064
1653336000000|2022-05-23 20:00:00|14176.8|14169.8|14188.4|14181.4|14204.8|14197.8|14176.3|14169.3|711
1653339600000|2022-05-23 21:00:00|14188.1|14181.1|14127.2|14120.2|14190.1|14183.1|14123.1|14116.1|0
1653343200000|2022-05-23 22:00:00|14105.1|14098.1|14109.2|14102.2|14112.4|14105.4|14038.9|14031.9|0
1653346800000|2022-05-23 23:00:00|14109.3|14102.3|14122.3|14115.3|14126.7|14119.7|14092.9|14085.9|0
1653350400000|2022-05-24 00:00:00|14120.7|14113.7|14111.1|14105.1|14143.6|14137.6|14099.6|14092.6|293
1653354000000|2022-05-24 01:00:00|14111.6|14105.6|14122.1|14116.1|14140.1|14134.1|14089.6|14083.6|171
1653357600000|2022-05-24 02:00:00|14122.6|14116.6|14107.1|14101.1|14125.6|14119.6|14092.6|14086.6|102
1653361200000|2022-05-24 03:00:00|14106.6|14100.6|14115.6|14109.6|14117.6|14111.6|14094.6|14088.6|48
1653364800000|2022-05-24 04:00:00|14115.1|14109.1|14091.6|14085.6|14117.1|14111.1|14086.6|14080.6|118
1653368400000|2022-05-24 05:00:00|14091.1|14085.1|14049.6|14043.6|14103.1|14097.1|14043.6|14037.6|664
1653372000000|2022-05-24 06:00:00|14048|14045.2|14018.5|14015.7|14067.5|14064.7|13999.5|13996.7|3051
1653375600000|2022-05-24 07:00:00|14017.8|14016.4|14035.4|14034|14070.8|14069.4|13983.4|13982|9606
1653379200000|2022-05-24 08:00:00|14035.9|14034.5|14013.9|14012.5|14076.4|14075|14007.9|14006.5|4435
1653382800000|2022-05-24 09:00:00|14013.4|14012|14060.4|14059|14071.4|14070|13995.4|13994|3072
1653386400000|2022-05-24 10:00:00|14059.9|14058.5|14061.9|14060.5|14071.4|14070|14044.4|14043|1930
1653390000000|2022-05-24 11:00:00|14062.4|14061|14048.4|14047|14106.9|14105.5|14042.4|14041|3767
1653393600000|2022-05-24 12:00:00|14048.9|14047.5|14061.9|14060.5|14076.4|14075|14042.4|14041|1895
1653397200000|2022-05-24 13:00:00|14062.9|14061.5|14020.9|14019.5|14064.9|14063.5|14012.4|14011|4202
1653400800000|2022-05-24 14:00:00|14018.9|14017.5|13941|13939.6|14020.9|14019.5|13917.5|13916.1|9488
1653404400000|2022-05-24 15:00:00|13941.5|13940.1|13954.7|13951.9|13974.7|13971.9|13908.2|13905.4|8918
1653408000000|2022-05-24 16:00:00|13955.2|13952.4|13967.2|13964.4|14002.2|13999.4|13940.7|13937.9|2337
1653411600000|2022-05-24 17:00:00|13966.2|13963.4|13980.2|13977.4|13995.2|13992.4|13936.2|13933.4|1909
1653415200000|2022-05-24 18:00:00|13981.2|13978.4|13965.2|13962.4|14019.2|14016.4|13952.2|13949.4|2086
1653418800000|2022-05-24 19:00:00|13964.7|13961.9|14016.7|14013.9|14047.2|14044.4|13961.2|13958.4|3413
1653422400000|2022-05-24 20:00:00|14017.2|14010.2|14038.5|14031.5|14043.5|14036.5|14003.8|13996.8|66
1653426000000|2022-05-24 21:00:00|14036.5|14029.5|14039.2|14032.2|14041.8|14034.8|14036|14029|0
1653429600000|2022-05-24 22:00:00|14038.7|14031.7|14058.6|14051.6|14070.7|14063.7|14038.7|14031.7|0
1653433200000|2022-05-24 23:00:00|14060.6|14053.6|14049.8|14042.8|14071.9|14064.9|14042.9|14035.9|0
1653436800000|2022-05-25 00:00:00|14049|14042|14033.3|14027.3|14049|14042|14000.3|13994.3|203
1653440400000|2022-05-25 01:00:00|14032.8|14026.8|14041.3|14035.3|14055.3|14049.3|14030.3|14024.3|182
1653444000000|2022-05-25 02:00:00|14041.8|14035.8|14043.8|14037.8|14057.8|14051.8|14031.3|14025.3|170
1653447600000|2022-05-25 03:00:00|14044.3|14038.3|14078.3|14072.3|14083.8|14077.8|14043.8|14037.8|79
1653451200000|2022-05-25 04:00:00|14078.8|14072.8|14056.3|14050.3|14079.3|14073.3|14051.8|14045.8|145
1653454800000|2022-05-25 05:00:00|14055.8|14049.8|14043.3|14037.3|14066.8|14060.8|14035.3|14029.3|225
1653458400000|2022-05-25 06:00:00|14041.7|14038.9|14045.2|14042.4|14052.2|14049.4|14003.2|14000.4|2019
1653462000000|2022-05-25 07:00:00|14045.7|14042.9|13982.5|13981.1|14045.7|14043.6|13958.5|13957.1|7141
1653465600000|2022-05-25 08:00:00|13983|13981.6|13943.5|13942.1|13984.5|13983.1|13921.5|13920.1|4030
1653469200000|2022-05-25 09:00:00|13944|13942.6|13958|13956.6|13959|13957.6|13897.5|13896.1|3541
1653472800000|2022-05-25 10:00:00|13957.5|13956.1|13917.5|13916.1|13982|13980.6|13916.5|13915.1|2708
1653476400000|2022-05-25 11:00:00|13917|13915.6|13903.5|13902.1|13938.5|13937.1|13869.5|13868.1|4025
1653480000000|2022-05-25 12:00:00|13904|13902.6|13942.1|13940.7|13944.1|13942.7|13896|13894.6|2782
1653483600000|2022-05-25 13:00:00|13940.6|13939.2|13992.1|13990.7|14006.6|14005.2|13932.6|13931.2|5444
1653487200000|2022-05-25 14:00:00|13992.6|13991.2|14042.4|14041|14054.9|14053.5|13981.6|13980.2|7023
1653490800000|2022-05-25 15:00:00|14041.9|14040.5|14028.1|14025.3|14044.9|14043.5|13999.1|13996.3|6730
1653494400000|2022-05-25 16:00:00|14028.6|14025.8|14018.6|14015.8|14040.1|14037.3|13986.1|13983.3|2133
1653498000000|2022-05-25 17:00:00|14018.1|14015.3|14025.6|14022.8|14031.6|14028.8|13994.1|13991.3|1276
1653501600000|2022-05-25 18:00:00|14025.1|14022.3|14074.6|14071.8|14085.1|14082.3|13986.1|13983.3|3894
1653505200000|2022-05-25 19:00:00|14074.1|14071.3|14057.6|14054.8|14105.1|14102.3|14042.1|14039.3|3158
1653508800000|2022-05-25 20:00:00|14066.1|14059.1|14032.7|14025.7|14068.6|14061.6|13994.7|13987.7|18
1653512400000|2022-05-25 21:00:00|14033.2|14026.2|14037.6|14030.6|14039.1|14032.1|14030.7|14023.7|0
1653516000000|2022-05-25 22:00:00|14042.2|14035.2|14052.5|14045.5|14057.1|14050.1|14037|14030|0
1653519600000|2022-05-25 23:00:00|14053.3|14046.3|14035|14028|14060.9|14053.9|14031|14024|0
1653523200000|2022-05-26 00:00:00|14032.6|14025.6|14101.7|14095.7|14107.2|14101.2|14031|14024|396
1653526800000|2022-05-26 01:00:00|14101.2|14095.2|14027.7|14021.7|14105.7|14099.7|14025.2|14019.2|244
1653530400000|2022-05-26 02:00:00|14027.2|14021.2|14042.2|14036.2|14059.7|14053.7|14020.7|14014.7|166
1653534000000|2022-05-26 03:00:00|14041.7|14035.7|14054.2|14048.2|14057.2|14051.2|14010.7|14004.7|203
1653537600000|2022-05-26 04:00:00|14054.7|14048.7|14015.2|14009.2|14055.7|14049.7|14009.7|14003.7|66
1653541200000|2022-05-26 05:00:00|14014.7|14008.7|14002.2|13996.2|14029.7|14023.7|13994.7|13988.7|195
1653544800000|2022-05-26 06:00:00|14000.6|13997.8|14029.1|14026.3|14036.6|14033.8|13987.1|13984.3|1484
1653548400000|2022-05-26 07:00:00|14028.4|14027|14095.9|14094.5|14097.4|14096|14026.4|14025|5379
1653552000000|2022-05-26 08:00:00|14095.4|14094|14062.1|14060.7|14098.4|14097|14047.4|14046|4295
1653555600000|2022-05-26 09:00:00|14062.6|14061.2|14090.6|14089.2|14101.1|14099.7|14051.1|14049.7|2722
1653559200000|2022-05-26 10:00:00|14091.1|14089.7|14063.1|14061.7|14104.6|14103.2|14048.1|14046.7|3212
1653562800000|2022-05-26 11:00:00|14063.6|14062.2|14124.6|14123.2|14150.1|14148.7|14061.6|14060.2|5228
1653566400000|2022-05-26 12:00:00|14124.1|14122.7|14131.4|14130|14135.9|14134.5|14087.4|14086|3022
1653570000000|2022-05-26 13:00:00|14131.9|14130.5|14189.4|14188|14203.4|14202|14096.9|14095.5|6092
1653573600000|2022-05-26 14:00:00|14188.4|14187|14212.2|14210.8|14223.7|14222.3|14182.4|14181|6403
1653577200000|2022-05-26 15:00:00|14212.7|14211.3|14245.4|14242.6|14258.9|14256.1|14211.7|14210.3|10799
1653580800000|2022-05-26 16:00:00|14245.9|14243.1|14280.4|14277.6|14282.9|14280.1|14243.4|14240.6|1950
1653584400000|2022-05-26 17:00:00|14280.9|14278.1|14270.4|14267.6|14293.4|14290.6|14259.4|14256.6|1753
1653588000000|2022-05-26 18:00:00|14269.9|14267.1|14265.9|14263.1|14276.4|14273.6|14251.4|14248.6|1138
1653591600000|2022-05-26 19:00:00|14265.4|14262.6|14267.9|14265.1|14288.4|14285.6|14239.9|14237.1|2192
1653595200000|2022-05-26 20:00:00|14273.7|14266.7|14258.2|14251.2|14275.3|14268.3|14245.3|14238.3|201
1653598800000|2022-05-26 21:00:00|14258.3|14251.3|14254.7|14247.7|14264|14257|14254.4|14247.4|0
1653602400000|2022-05-26 22:00:00|14251.1|14244.1|14271|14264|14282.6|14275.6|14249.9|14242.9|0
1653606000000|2022-05-26 23:00:00|14271.4|14264.4|14280.9|14273.9|14288.2|14281.2|14266.5|14259.5|0
1653609600000|2022-05-27 00:00:00|14280.1|14273.1|14248.5|14242.5|14289.5|14282.5|14225|14219|303
1653613200000|2022-05-27 01:00:00|14249|14243|14265.5|14259.5|14276|14270|14248.5|14242.5|107
1653616800000|2022-05-27 02:00:00|14265|14259|14254|14248|14279.5|14273.5|14253|14247|186
1653620400000|2022-05-27 03:00:00|14254.5|14248.5|14263.5|14257.5|14278|14272|14252|14246|79
1653624000000|2022-05-27 04:00:00|14264|14258|14272.5|14266.5|14285.5|14279.5|14261|14255|99
1653627600000|2022-05-27 05:00:00|14272|14266|14252.5|14246.5|14276.5|14270.5|14240.5|14234.5|293
1653631200000|2022-05-27 06:00:00|14250.9|14248.1|14287.9|14285.1|14294.4|14291.6|14231.4|14228.6|1669
1653634800000|2022-05-27 07:00:00|14287.4|14284.6|14275.1|14273.7|14311.2|14309.8|14244.7|14243.3|8046
1653638400000|2022-05-27 08:00:00|14274.6|14273.2|14323.6|14322.2|14341.6|14340.2|14262.6|14261.2|6635
1653642000000|2022-05-27 09:00:00|14323.1|14321.7|14339.6|14338.2|14346.1|14344.7|14296.1|14294.7|5031
1653645600000|2022-05-27 10:00:00|14339.1|14337.7|14351.6|14350.2|14353.6|14352.2|14322.1|14320.7|3540
1653649200000|2022-05-27 11:00:00|14351.1|14349.7|14315.7|14314.3|14354.6|14353.2|14311.2|14309.8|3245
1653652800000|2022-05-27 12:00:00|14316.2|14314.8|14373.7|14372.3|14379.7|14378.3|14313.2|14311.8|4726
1653656400000|2022-05-27 13:00:00|14372.7|14371.3|14422.2|14420.8|14429.2|14427.8|14371.7|14370.3|6688
1653660000000|2022-05-27 14:00:00|14421.2|14419.8|14410.3|14408.9|14439.3|14437.9|14405.3|14403.9|5859
1653663600000|2022-05-27 15:00:00|14409.8|14408.4|14495|14492.2|14495|14492.2|14407.3|14405.9|9145
1653667200000|2022-05-27 16:00:00|14495.5|14492.7|14473.5|14470.7|14501.5|14498.7|14466|14463.2|2115
1653670800000|2022-05-27 17:00:00|14473|14470.2|14464.5|14461.7|14483|14480.2|14454|14451.2|1118
1653674400000|2022-05-27 18:00:00|14465|14462.2|14468|14465.2|14474.5|14471.7|14458.5|14455.7|1072
1653678000000|2022-05-27 19:00:00|14467.5|14464.7|14497|14494.2|14499.5|14496.7|14464.5|14461.7|2178
1653681600000|2022-05-27 20:00:00|14499.9|14492.9|14534.7|14527.7|14535.8|14528.8|14488.3|14481.3|465
1653861600000|2022-05-29 22:00:00|14487.9|14480.9|14487.9|14480.9|14491.8|14484.8|14469.6|14462.6|0
1653865200000|2022-05-29 23:00:00|14488.3|14481.3|14498.4|14491.4|14517.5|14510.5|14484.5|14477.5|0
1653868800000|2022-05-30 00:00:00|14497.7|14490.7|14518.1|14512.1|14525.1|14519.1|14482.9|14475.9|372
1653872400000|2022-05-30 01:00:00|14517.6|14511.6|14515.6|14509.6|14533.1|14527.1|14501.6|14495.6|131
1653876000000|2022-05-30 02:00:00|14516.1|14510.1|14533.1|14527.1|14543.6|14537.6|14513.6|14507.6|232
1653879600000|2022-05-30 03:00:00|14532.6|14526.6|14525.6|14519.6|14539.6|14533.6|14517.1|14511.1|172
1653883200000|2022-05-30 04:00:00|14525.1|14519.1|14545.1|14539.1|14546.1|14540.1|14521.6|14515.6|133
1653886800000|2022-05-30 05:00:00|14544.6|14538.6|14560.6|14554.6|14561.6|14555.6|14537.1|14531.1|533
1653890400000|2022-05-30 06:00:00|14559|14556.2|14566.5|14563.7|14608.5|14605.7|14550.5|14547.7|2810
1653894000000|2022-05-30 07:00:00|14565.8|14564.4|14571.1|14569.7|14583.8|14582.4|14535.3|14533.9|7033
1653897600000|2022-05-30 08:00:00|14572.1|14570.7|14552.1|14550.7|14590.1|14588.7|14551.6|14550.2|3729
1653901200000|2022-05-30 09:00:00|14551.6|14550.2|14578.6|14577.2|14583.1|14581.7|14540.1|14538.7|3561
1653904800000|2022-05-30 10:00:00|14579.1|14577.7|14563.6|14562.2|14588.6|14587.2|14545.6|14544.2|4213
1653908400000|2022-05-30 11:00:00|14563.1|14561.7|14572.6|14571.2|14583.1|14581.7|14556.6|14555.2|2350
1653912000000|2022-05-30 12:00:00|14573.1|14571.7|14536.6|14535.2|14573.1|14571.7|14518.6|14517.2|3918
1653915600000|2022-05-30 13:00:00|14536.1|14534.7|14541.6|14540.2|14547.6|14546.2|14510.1|14508.7|3079
1653919200000|2022-05-30 14:00:00|14542.1|14540.7|14573.1|14571.7|14581.1|14579.7|14531.1|14529.7|3367
1653922800000|2022-05-30 15:00:00|14572.6|14571.2|14570.3|14567.5|14587.3|14584.5|14551.6|14550.2|5284
1653926400000|2022-05-30 16:00:00|14569.8|14567|14569.3|14566.5|14578.3|14575.5|14560.8|14558|1007
1653930000000|2022-05-30 17:00:00|14569.8|14567|14574.3|14571.5|14575.8|14573|14565.8|14563|441
1653933600000|2022-05-30 18:00:00|14573.8|14571|14579.8|14577|14581.8|14579|14569.8|14567|185
1653937200000|2022-05-30 19:00:00|14579.3|14576.5|14584.8|14582|14589.8|14587|14570.8|14568|795
1653940800000|2022-05-30 20:00:00|14588.5|14581.5|14586.6|14579.6|14588.6|14581.6|14586.4|14579.4|10
1653944400000|2022-05-30 21:00:00|14586.5|14579.5|14587.8|14580.8|14587.8|14580.8|14586.4|14579.4|0
1653948000000|2022-05-30 22:00:00|14579.1|14572.1|14554.2|14547.2|14586.5|14579.5|14533.8|14526.8|0
1653951600000|2022-05-30 23:00:00|14553.8|14546.8|14582|14575|14589.1|14582.1|14549.1|14542.1|0
1653955200000|2022-05-31 00:00:00|14582.8|14575.8|14546.9|14540.9|14589.9|14583.9|14525.9|14519.9|294
1653958800000|2022-05-31 01:00:00|14547.4|14541.4|14549.4|14543.4|14569.9|14563.9|14520.4|14514.4|201
1653962400000|2022-05-31 02:00:00|14548.9|14542.9|14574.9|14568.9|14580.4|14574.4|14544.4|14538.4|134
1653966000000|2022-05-31 03:00:00|14575.4|14569.4|14554.9|14548.9|14578.4|14572.4|14538.4|14532.4|169
1653969600000|2022-05-31 04:00:00|14554.4|14548.4|14547.4|14541.4|14559.4|14553.4|14542.4|14536.4|128
1653973200000|2022-05-31 05:00:00|14548.4|14542.4|14519.9|14513.9|14558.4|14552.4|14517.4|14511.4|530
1653976800000|2022-05-31 06:00:00|14520.4|14514.4|14500.8|14498|14525.8|14523|14486.3|14483.5|2656
1653980400000|2022-05-31 07:00:00|14500.3|14497.5|14481.2|14479.8|14519.1|14517.7|14460.2|14458.8|8050
1653984000000|2022-05-31 08:00:00|14481.7|14480.3|14531.2|14529.8|14546.7|14545.3|14481.2|14479.8|4987
1653987600000|2022-05-31 09:00:00|14530.2|14528.8|14470.2|14468.8|14530.7|14529.3|14440.2|14438.8|5998
1653991200000|2022-05-31 10:00:00|14470.7|14469.3|14483.7|14482.3|14498.7|14497.3|14453.2|14451.8|3229
1653994800000|2022-05-31 11:00:00|14484.2|14482.8|14460.1|14458.7|14502.7|14501.3|14448.6|14447.2|3256
1653998400000|2022-05-31 12:00:00|14460.6|14459.2|14395.6|14394.2|14460.6|14459.2|14394.6|14393.2|6362
1654002000000|2022-05-31 13:00:00|14395.1|14393.7|14378.1|14376.7|14429.6|14428.2|14359.6|14358.2|8250
1654005600000|2022-05-31 14:00:00|14377.6|14376.2|14405.9|14404.5|14422.9|14421.5|14357.9|14356.5|6945
1654009200000|2022-05-31 15:00:00|14405.4|14404|14454.1|14451.3|14457.6|14454.8|14358.6|14355.8|12421
1654012800000|2022-05-31 16:00:00|14454.6|14451.8|14460.1|14457.3|14474.1|14471.3|14429.6|14426.8|2706
1654016400000|2022-05-31 17:00:00|14459.6|14456.8|14478.6|14475.8|14480.6|14477.8|14430.6|14427.8|1900
1654020000000|2022-05-31 18:00:00|14478.1|14475.3|14417.6|14414.8|14479.6|14476.8|14399.6|14396.8|2286
1654023600000|2022-05-31 19:00:00|14418.1|14415.3|14418.1|14415.3|14460.1|14457.3|14399.1|14396.3|2870
1654027200000|2022-05-31 20:00:00|14422.4|14415.4|14429.3|14422.3|14436.8|14429.8|14400.8|14393.8|285
1654030800000|2022-05-31 21:00:00|14429|14422|14434.5|14427.5|14435.8|14428.8|14427.5|14420.5|0
1654034400000|2022-05-31 22:00:00|14434.9|14427.9|14457.4|14450.4|14459.8|14452.8|14430.2|14423.2|0
1654038000000|2022-05-31 23:00:00|14457.5|14450.5|14469|14462|14471.5|14464.5|14446.6|14439.6|0
1654041600000|2022-06-01 00:00:00|14469.7|14462.7|14480.7|14474.7|14506.2|14500.2|14469|14462|277
1654045200000|2022-06-01 01:00:00|14481.2|14475.2|14492.7|14486.7|14503.7|14497.7|14473.7|14467.7|138
1654048800000|2022-06-01 02:00:00|14492.2|14486.2|14468.2|14462.2|14495.7|14489.7|14466.2|14460.2|134
1654052400000|2022-06-01 03:00:00|14467.7|14461.7|14474.7|14468.7|14482.2|14476.2|14459.2|14453.2|144
1654056000000|2022-06-01 04:00:00|14475.2|14469.2|14484.2|14478.2|14485.7|14479.7|14449.7|14443.7|160
1654059600000|2022-06-01 05:00:00|14484.7|14478.7|14449.7|14443.7|14496.2|14490.2|14437.2|14431.2|537
1654063200000|2022-06-01 06:00:00|14448.1|14445.3|14467.1|14464.3|14468.1|14465.3|14424.1|14421.3|2396
1654066800000|2022-06-01 07:00:00|14466.4|14465|14437.1|14435.7|14501.4|14500|14430.1|14428.7|8209
1654070400000|2022-06-01 08:00:00|14436.6|14435.2|14415.1|14413.7|14443.6|14442.2|14384.6|14383.2|5239
1654074000000|2022-06-01 09:00:00|14415.6|14414.2|14428.1|14426.7|14454.6|14453.2|14413.6|14412.2|3020
1654077600000|2022-06-01 10:00:00|14428.6|14427.2|14416.1|14414.7|14433.6|14432.2|14404.6|14403.2|2569
1654081200000|2022-06-01 11:00:00|14416.6|14415.2|14437.2|14435.8|14439.1|14437.7|14415.6|14414.2|2405
1654084800000|2022-06-01 12:00:00|14437.7|14436.3|14455.7|14454.3|14473.2|14471.8|14433.7|14432.3|3100
1654088400000|2022-06-01 13:00:00|14456.2|14454.8|14462.2|14460.8|14487.7|14486.3|14450.2|14448.8|6069
1654092000000|2022-06-01 14:00:00|14463.2|14461.8|14401.2|14399.8|14473.2|14471.8|14369.2|14367.8|11141
1654095600000|2022-06-01 15:00:00|14401.7|14400.3|14331.4|14328.6|14401.7|14400.3|14315.4|14312.6|12184
1654099200000|2022-06-01 16:00:00|14330.9|14328.1|14355.9|14353.1|14360.9|14358.1|14317.9|14315.1|2730
1654102800000|2022-06-01 17:00:00|14356.4|14353.6|14390.9|14388.1|14404.9|14402.1|14350.9|14348.1|2268
1654106400000|2022-06-01 18:00:00|14391.4|14388.6|14406.4|14403.6|14431.9|14429.1|14387.4|14384.6|2221
1654110000000|2022-06-01 19:00:00|14406.9|14404.1|14366.9|14364.1|14425.9|14423.1|14362.4|14359.6|2581
1654113600000|2022-06-01 20:00:00|14362.7|14355.7|14365.9|14358.9|14374.6|14367.6|14355.9|14348.9|14
1654117200000|2022-06-01 21:00:00|14365.7|14358.7|14365.3|14358.3|14368.3|14361.3|14364.2|14357.2|0
1654120800000|2022-06-01 22:00:00|14370|14363|14350.5|14343.5|14373.8|14366.8|14348.2|14341.2|0
1654124400000|2022-06-01 23:00:00|14351.2|14344.2|14341.6|14334.6|14359.7|14352.7|14336.8|14329.8|0
1654128000000|2022-06-02 00:00:00|14342.3|14335.3|14380.5|14374.5|14390|14384|14331.3|14324.3|402
1654131600000|2022-06-02 01:00:00|14381|14375|14369.5|14363.5|14387.5|14381.5|14366|14360|207
1654135200000|2022-06-02 02:00:00|14369|14363|14352|14346|14381|14375|14351.5|14345.5|273
1654138800000|2022-06-02 03:00:00|14352.5|14346.5|14351.5|14345.5|14362.5|14356.5|14341|14335|133
1654142400000|2022-06-02 04:00:00|14352|14346|14359.5|14353.5|14361.5|14355.5|14346|14340|92
1654146000000|2022-06-02 05:00:00|14360|14354|14359.5|14353.5|14366|14360|14334|14328|428
1654149600000|2022-06-02 06:00:00|14357.9|14355.1|14399.4|14396.6|14400.4|14397.6|14354.9|14352.1|1536
1654153200000|2022-06-02 07:00:00|14398.7|14397.3|14423.7|14422.3|14449.7|14448.3|14385.7|14384.3|7902
1654156800000|2022-06-02 08:00:00|14424.7|14423.3|14437.7|14436.3|14468.2|14466.8|14412.2|14410.8|5070
1654160400000|2022-06-02 09:00:00|14437.2|14435.8|14446.2|14444.8|14465.2|14463.8|14422.7|14421.3|3030
1654164000000|2022-06-02 10:00:00|14447.2|14445.8|14460.2|14458.8|14464.7|14463.3|14417.2|14415.8|3004
1654167600000|2022-06-02 11:00:00|14459.7|14458.3|14466.2|14464.8|14472.2|14470.8|14443.2|14441.8|1808
1654171200000|2022-06-02 12:00:00|14465.7|14464.3|14456.7|14455.3|14478.2|14476.8|14447.7|14446.3|3437
1654174800000|2022-06-02 13:00:00|14457.2|14455.8|14426.2|14424.8|14462.2|14460.8|14408.7|14407.3|6855
1654178400000|2022-06-02 14:00:00|14425.7|14424.3|14437.7|14436.3|14460.2|14458.8|14398.2|14396.8|7415
1654182000000|2022-06-02 15:00:00|14438.2|14436.8|14514.9|14512.1|14534.9|14532.1|14434.7|14433.3|9235
1654185600000|2022-06-02 16:00:00|14515.4|14512.6|14543.9|14541.1|14549.9|14547.1|14510.9|14508.1|2272
1654189200000|2022-06-02 17:00:00|14544.4|14541.6|14556.9|14554.1|14557.9|14555.1|14534.9|14532.1|2021
1654192800000|2022-06-02 18:00:00|14555.9|14553.1|14558.9|14556.1|14580.4|14577.6|14551.4|14548.6|1795
1654196400000|2022-06-02 19:00:00|14558.4|14555.6|14603.4|14600.6|14607.9|14605.1|14554.9|14552.1|2751
1654200000000|2022-06-02 20:00:00|14606.7|14599.7|14614.2|14607.2|14615.5|14608.5|14581.9|14574.9|47
1654203600000|2022-06-02 21:00:00|14614.1|14607.1|14610.5|14603.5|14615.9|14608.9|14610.5|14603.5|0
1654207200000|2022-06-02 22:00:00|14610.7|14603.7|14620.9|14613.9|14643.8|14636.8|14610.7|14603.7|0
1654210800000|2022-06-02 23:00:00|14620.2|14613.2|14624.6|14617.6|14633.1|14626.1|14620.2|14613.2|0
1654214400000|2022-06-03 00:00:00|14623.9|14616.9|14607.5|14601.5|14646|14640|14602|14596|404
1654218000000|2022-06-03 01:00:00|14607|14601|14624|14618|14629.5|14623.5|14605|14599|208
1654221600000|2022-06-03 02:00:00|14623.5|14617.5|14622.5|14616.5|14627|14621|14614|14608|76
1654225200000|2022-06-03 03:00:00|14622|14616|14604.5|14598.5|14624.5|14618.5|14604.5|14598.5|148
1654228800000|2022-06-03 04:00:00|14605|14599|14609|14603|14625|14619|14605|14599|175
1654232400000|2022-06-03 05:00:00|14608.5|14602.5|14619|14613|14625.5|14619.5|14607|14601|413
1654236000000|2022-06-03 06:00:00|14617.4|14614.6|14594.4|14591.6|14618.9|14616.1|14592.4|14589.6|1641
1654239600000|2022-06-03 07:00:00|14593.7|14592.3|14515.4|14514|14600.7|14599.3|14515.4|14514|7904
1654243200000|2022-06-03 08:00:00|14515.9|14514.5|14544.4|14543|14545.9|14544.5|14507.9|14506.5|4300
1654246800000|2022-06-03 09:00:00|14544.9|14543.5|14542.4|14541|14549.9|14548.5|14521.9|14520.5|3779
1654250400000|2022-06-03 10:00:00|14541.9|14540.5|14526.4|14525|14546.4|14545|14514.9|14513.5|3511
1654254000000|2022-06-03 11:00:00|14525.9|14524.5|14484.1|14482.7|14530.9|14529.5|14479.6|14478.2|3761
1654257600000|2022-06-03 12:00:00|14484.6|14483.2|14492.1|14490.7|14529.6|14528.2|14476.6|14475.2|4992
1654261200000|2022-06-03 13:00:00|14491.6|14490.2|14479.1|14477.7|14504.1|14502.7|14455.1|14453.7|6103
1654264800000|2022-06-03 14:00:00|14479.6|14478.2|14469.6|14468.2|14497.6|14496.2|14457.6|14456.2|5435
1654268400000|2022-06-03 15:00:00|14470.1|14468.7|14472.3|14469.5|14474.3|14471.5|14442.6|14441.2|6212
1654272000000|2022-06-03 16:00:00|14471.3|14468.5|14510.3|14507.5|14510.3|14507.5|14468.8|14466|2125
1654275600000|2022-06-03 17:00:00|14509.8|14507|14474.8|14472|14523.8|14521|14471.8|14469|1811
1654279200000|2022-06-03 18:00:00|14474.3|14471.5|14492.3|14489.5|14500.3|14497.5|14467.3|14464.5|1010
1654282800000|2022-06-03 19:00:00|14492.8|14490|14490.3|14487.5|14497.3|14494.5|14464.3|14461.5|2222
1654286400000|2022-06-03 20:00:00|14493.8|14486.8|14498.2|14491.2|14508.7|14501.7|14482.5|14475.5|45
1654466400000|2022-06-05 22:00:00|14514.2|14507.2|14497|14490|14520.1|14513.1|14484.7|14477.7|0
1654470000000|2022-06-05 23:00:00|14497.3|14490.3|14496.8|14489.8|14508.5|14501.5|14486.6|14479.6|0
1654473600000|2022-06-06 00:00:00|14495.4|14488.4|14507.4|14502.4|14521.4|14516.4|14485.5|14478.5|233
1654477200000|2022-06-06 01:00:00|14506.9|14501.9|14516.4|14511.4|14520.4|14515.4|14489.9|14484.9|378
1654480800000|2022-06-06 02:00:00|14516.9|14511.9|14533.4|14528.4|14539.4|14534.4|14510.9|14505.9|202
1654484400000|2022-06-06 03:00:00|14533.9|14528.9|14548.4|14543.4|14552.9|14547.9|14526.9|14521.9|136
1654488000000|2022-06-06 04:00:00|14547.9|14542.9|14561.9|14556.9|14564.9|14559.9|14542.4|14537.4|165
1654491600000|2022-06-06 05:00:00|14562.4|14557.4|14552.9|14547.9|14567.4|14562.4|14544.9|14539.9|192
1654495200000|2022-06-06 06:00:00|14551.8|14549|14596.3|14593.5|14596.8|14594|14543.8|14541|2102
1654498800000|2022-06-06 07:00:00|14599.3|14596.5|14585.1|14583.7|14614.6|14613.2|14551.1|14549.7|8434
1654502400000|2022-06-06 08:00:00|14585.6|14584.2|14617.1|14615.7|14622.1|14620.7|14580.6|14579.2|4645
1654506000000|2022-06-06 09:00:00|14617.6|14616.2|14597.6|14596.2|14619.1|14617.7|14584.1|14582.7|2808
1654509600000|2022-06-06 10:00:00|14597.1|14595.7|14608.1|14606.7|14613.1|14611.7|14593.1|14591.7|1998
1654513200000|2022-06-06 11:00:00|14608.6|14607.2|14618.5|14617.1|14618.5|14617.1|14591.1|14589.7|1690
1654516800000|2022-06-06 12:00:00|14619|14617.6|14655.5|14654.1|14669.5|14668.1|14613|14611.6|4935
1654520400000|2022-06-06 13:00:00|14656|14654.6|14678.5|14677.1|14678.5|14677.1|14646.5|14645.1|6402
1654524000000|2022-06-06 14:00:00|14678|14676.6|14705|14703.6|14709|14707.6|14674.5|14673.1|7497
1654527600000|2022-06-06 15:00:00|14705.5|14704.1|14653.2|14650.4|14713|14711.6|14639|14637.6|10225
1654531200000|2022-06-06 16:00:00|14653.7|14650.9|14630.7|14627.9|14655.7|14652.9|14596.2|14593.4|2546
1654534800000|2022-06-06 17:00:00|14630.2|14627.4|14647.7|14644.9|14648.2|14645.4|14612.2|14609.4|1933
1654538400000|2022-06-06 18:00:00|14648.7|14645.9|14615.7|14612.9|14649.2|14646.4|14599.7|14596.9|1343
1654542000000|2022-06-06 19:00:00|14616.2|14613.4|14621.2|14618.4|14636.2|14633.4|14596.7|14593.9|1712
1654545600000|2022-06-06 20:00:00|14620.7|14617.9|14631.5|14624.5|14637.2|14630.2|14619.3|14612.3|9
1654549200000|2022-06-06 21:00:00|14631.6|14624.6|14635.7|14628.7|14635.7|14628.7|14628.4|14621.4|0
1654552800000|2022-06-06 22:00:00|14634.9|14627.9|14613|14606|14641.8|14634.8|14610|14603|0
1654556400000|2022-06-06 23:00:00|14612.9|14605.9|14627.1|14620.1|14635.1|14628.1|14610.8|14603.8|0
1654560000000|2022-06-07 00:00:00|14627.5|14620.5|14577.8|14572.8|14628.5|14621.5|14561.8|14556.8|397
1654563600000|2022-06-07 01:00:00|14577.3|14572.3|14557.8|14552.8|14588.3|14583.3|14525.3|14520.3|692
1654567200000|2022-06-07 02:00:00|14557.3|14552.3|14548.8|14543.8|14562.3|14557.3|14540.8|14535.8|149
1654570800000|2022-06-07 03:00:00|14549.3|14544.3|14553.8|14548.8|14570.3|14565.3|14545.8|14540.8|176
1654574400000|2022-06-07 04:00:00|14555.8|14550.8|14545.8|14540.8|14558.3|14553.3|14534.8|14529.8|227
1654578000000|2022-06-07 05:00:00|14546.3|14541.3|14528.8|14523.8|14552.8|14547.8|14518.3|14513.3|563
1654581600000|2022-06-07 06:00:00|14527.7|14524.9|14547.2|14544.4|14565.7|14562.9|14525.7|14522.9|2552
1654585200000|2022-06-07 07:00:00|14547.7|14544.9|14552|14550.6|14588.5|14587.1|14527|14525.6|9132
1654588800000|2022-06-07 08:00:00|14552.5|14551.1|14539.5|14538.1|14568|14566.6|14529|14527.6|3973
1654592400000|2022-06-07 09:00:00|14540|14538.6|14521|14519.6|14543.5|14542.1|14512|14510.6|4687
1654596000000|2022-06-07 10:00:00|14520.5|14519.1|14490.5|14489.1|14534|14532.6|14485|14483.6|4626
1654599600000|2022-06-07 11:00:00|14491|14489.6|14495.6|14494.2|14515.5|14514.1|14460.5|14459.1|6144
1654603200000|2022-06-07 12:00:00|14497.6|14496.2|14472.6|14471.2|14504.1|14502.7|14471.6|14470.2|4093
1654606800000|2022-06-07 13:00:00|14473.1|14471.7|14471.1|14469.7|14509.6|14508.2|14457.1|14455.7|7681
1654610400000|2022-06-07 14:00:00|14471.6|14470.2|14555.6|14554.2|14580.1|14578.7|14468.6|14467.2|9576
1654614000000|2022-06-07 15:00:00|14556.1|14554.7|14557.3|14554.5|14569.1|14567.7|14543.8|14541|8462
1654617600000|2022-06-07 16:00:00|14556.8|14554|14571.8|14569|14573.8|14571|14534.8|14532|1788
1654621200000|2022-06-07 17:00:00|14572.3|14569.5|14574.3|14571.5|14582.3|14579.5|14567.3|14564.5|1512
1654624800000|2022-06-07 18:00:00|14573.8|14571|14579.8|14577|14598.8|14596|14568.8|14566|1695
1654628400000|2022-06-07 19:00:00|14579.3|14576.5|14607.8|14605|14609.3|14606.5|14575.8|14573|1945
1654632000000|2022-06-07 20:00:00|14612.3|14605.3|14583.7|14576.7|14612.3|14605.3|14580.7|14573.7|730
1654635600000|2022-06-07 21:00:00|14583.9|14576.9|14589.2|14582.2|14590.7|14583.7|14582|14575|0
1654639200000|2022-06-07 22:00:00|14587.1|14580.1|14591.1|14584.1|14603.1|14596.1|14583.9|14576.9|0
1654642800000|2022-06-07 23:00:00|14591.5|14584.5|14579.7|14572.7|14598.2|14591.2|14573.3|14566.3|0
1654646400000|2022-06-08 00:00:00|14579|14572|14614.4|14609.4|14618.9|14613.9|14572.9|14567.9|397
1654650000000|2022-06-08 01:00:00|14614.9|14609.9|14626.4|14621.4|14633.4|14628.4|14610.9|14605.9|203
1654653600000|2022-06-08 02:00:00|14626.9|14621.9|14612.4|14607.4|14634.4|14629.4|14611.4|14606.4|135
1654657200000|2022-06-08 03:00:00|14611.9|14606.9|14601.4|14596.4|14615.4|14610.4|14588.4|14583.4|214
1654660800000|2022-06-08 04:00:00|14600.9|14595.9|14588.4|14583.4|14610.4|14605.4|14586.4|14581.4|152
1654664400000|2022-06-08 05:00:00|14587.9|14582.9|14621.4|14616.4|14622.4|14617.4|14586.9|14581.9|444
1654668000000|2022-06-08 06:00:00|14620.3|14617.5|14606.3|14603.5|14620.8|14618|14593.3|14590.5|1592
1654671600000|2022-06-08 07:00:00|14605.6|14604.2|14514.6|14513.2|14605.6|14604.2|14504.1|14502.7|12016
1654675200000|2022-06-08 08:00:00|14514.1|14512.7|14529.6|14528.2|14536.6|14535.2|14488.1|14486.7|6626
1654678800000|2022-06-08 09:00:00|14529.1|14527.7|14499.1|14497.7|14533.6|14532.2|14492.1|14490.7|4356
1654682400000|2022-06-08 10:00:00|14498.6|14497.2|14488.6|14487.2|14499.1|14497.7|14467.1|14465.7|4460
1654686000000|2022-06-08 11:00:00|14489.1|14487.7|14469.5|14468.1|14501.1|14499.7|14466|14464.6|4030
1654689600000|2022-06-08 12:00:00|14470|14468.6|14438|14436.6|14477|14475.6|14432.5|14431.1|4605
1654693200000|2022-06-08 13:00:00|14438.5|14437.1|14449|14447.6|14458|14456.6|14396|14394.6|9184
1654696800000|2022-06-08 14:00:00|14450|14448.6|14416.5|14415.1|14452|14450.6|14378|14376.6|7872
1654700400000|2022-06-08 15:00:00|14417|14415.6|14451.7|14448.9|14463.7|14460.9|14411.5|14410.1|7348
1654704000000|2022-06-08 16:00:00|14451.2|14448.4|14413.7|14410.9|14458.7|14455.9|14379.7|14376.9|2302
1654707600000|2022-06-08 17:00:00|14413.2|14410.4|14383.2|14380.4|14413.7|14410.9|14365.2|14362.4|1721
1654711200000|2022-06-08 18:00:00|14383.7|14380.9|14379.2|14376.4|14392.2|14389.4|14356.2|14353.4|1421
1654714800000|2022-06-08 19:00:00|14379.7|14376.9|14380.7|14377.9|14404.2|14401.4|14364.7|14361.9|2214
1654718400000|2022-06-08 20:00:00|14384.3|14377.3|14389.6|14382.6|14395.6|14388.6|14375.6|14368.6|5
1654722000000|2022-06-08 21:00:00|14390.2|14383.2|14391.1|14384.1|14393.6|14386.6|14389|14382|0
1654725600000|2022-06-08 22:00:00|14388.6|14381.6|14395.8|14388.8|14397.2|14390.2|14381|14374|0
1654729200000|2022-06-08 23:00:00|14396.1|14389.1|14394.2|14387.2|14398.7|14391.7|14389.5|14382.5|0
1654732800000|2022-06-09 00:00:00|14394.9|14387.9|14359.3|14354.3|14403.3|14396.3|14358.8|14353.8|280
1654736400000|2022-06-09 01:00:00|14359.8|14354.8|14357.8|14352.8|14376.3|14371.3|14349.8|14344.8|332
1654740000000|2022-06-09 02:00:00|14357.3|14352.3|14370.8|14365.8|14374.3|14369.3|14353.8|14348.8|55
1654743600000|2022-06-09 03:00:00|14371.3|14366.3|14370.8|14365.8|14378.8|14373.8|14357.8|14352.8|59
1654747200000|2022-06-09 04:00:00|14371.3|14366.3|14365.8|14360.8|14374.3|14369.3|14362.3|14357.3|77
1654750800000|2022-06-09 05:00:00|14365.3|14360.3|14338.3|14333.3|14378.3|14373.3|14337.3|14332.3|463
1654754400000|2022-06-09 06:00:00|14337.2|14334.4|14365.2|14362.4|14365.7|14362.9|14329.7|14326.9|1999
1654758000000|2022-06-09 07:00:00|14364.5|14363.1|14341.5|14340.1|14381.5|14380.1|14290|14288.6|8674
1654761600000|2022-06-09 08:00:00|14340.5|14339.1|14388.5|14387.1|14389|14387.6|14305|14303.6|6503
1654765200000|2022-06-09 09:00:00|14388|14386.6|14349|14347.6|14395|14393.6|14336|14334.6|3910
1654768800000|2022-06-09 10:00:00|14348.5|14347.1|14355|14353.6|14388.5|14387.1|14338.5|14337.1|3943
1654772400000|2022-06-09 11:00:00|14354.5|14353.1|14318.5|14317.1|14427|14425.6|14309.5|14308.1|6525
1654776000000|2022-06-09 12:00:00|14319|14317.6|14212.5|14211.1|14322.5|14321.1|14194.5|14193.1|10602
1654779600000|2022-06-09 13:00:00|14210|14208.6|14268.9|14267.5|14271.9|14270.5|14191.4|14190|11026
1654783200000|2022-06-09 14:00:00|14269.4|14268|14227.9|14226.5|14270.9|14269.5|14197.4|14196|7400
1654786800000|2022-06-09 15:00:00|14227.4|14226|14217.6|14214.8|14241.6|14238.8|14187.4|14186|7650
1654790400000|2022-06-09 16:00:00|14218.1|14215.3|14228.1|14225.3|14231.6|14228.8|14193.6|14190.8|1735
1654794000000|2022-06-09 17:00:00|14228.6|14225.8|14213.1|14210.3|14236.1|14233.3|14190.1|14187.3|1220
1654797600000|2022-06-09 18:00:00|14213.6|14210.8|14169.1|14166.3|14213.6|14210.8|14168.1|14165.3|1454
1654801200000|2022-06-09 19:00:00|14168.1|14165.3|14091.1|14088.3|14170.6|14167.8|14089.1|14086.3|3409
1654804800000|2022-06-09 20:00:00|14093.3|14086.3|14119.4|14112.4|14122.7|14115.7|14092.6|14085.6|96
1654808400000|2022-06-09 21:00:00|14119.3|14112.3|14120.2|14113.2|14121.5|14114.5|14111.6|14104.6|0
1654812000000|2022-06-09 22:00:00|14121.4|14114.4|14104.2|14097.2|14122.4|14115.4|14099.1|14092.1|0
1654815600000|2022-06-09 23:00:00|14104.9|14097.9|14110.8|14103.8|14119.9|14112.9|14102.7|14095.7|0
1654819200000|2022-06-10 00:00:00|14112.2|14105.2|14082.2|14077.2|14118.5|14111.5|14074.7|14069.7|292
1654822800000|2022-06-10 01:00:00|14081.7|14076.7|14076.7|14071.7|14090.7|14085.7|14067.2|14062.2|228
1654826400000|2022-06-10 02:00:00|14076.2|14071.2|14087.7|14082.7|14093.2|14088.2|14071.2|14066.2|69
1654830000000|2022-06-10 03:00:00|14088.2|14083.2|14096.7|14091.7|14111.7|14106.7|14088.2|14083.2|105
1654833600000|2022-06-10 04:00:00|14095.2|14090.2|14074.2|14069.2|14097.2|14092.2|14063.2|14058.2|156
1654837200000|2022-06-10 05:00:00|14074.7|14069.7|14081.7|14076.7|14095.7|14090.7|14069.7|14064.7|408
1654840800000|2022-06-10 06:00:00|14080.6|14077.8|14106.6|14103.8|14133.6|14130.8|14079.6|14076.8|2444
1654844400000|2022-06-10 07:00:00|14105.9|14104.5|13980.8|13979.4|14122.4|14121|13980.8|13979.4|12796
1654848000000|2022-06-10 08:00:00|13981.3|13979.9|13960.8|13959.4|14025.8|14024.4|13953.3|13951.9|7835
1654851600000|2022-06-10 09:00:00|13960.3|13958.9|13993.3|13991.9|14008.3|14006.9|13958.3|13956.9|5833
1654855200000|2022-06-10 10:00:00|13993.8|13992.4|13989.3|13987.9|14002.8|14001.4|13970.8|13969.4|4021
1654858800000|2022-06-10 11:00:00|13988.8|13987.4|14026.4|14025|14039.3|14037.9|13984.8|13983.4|4236
1654862400000|2022-06-10 12:00:00|14026.9|14025.5|13903.4|13902|14047.4|14046|13901.9|13900.5|10425
1654866000000|2022-06-10 13:00:00|13902.4|13901|13846.9|13845.5|13948.4|13947|13832.4|13831|11203
1654869600000|2022-06-10 14:00:00|13846.4|13845|13785.7|13784.3|13846.4|13845|13748.7|13747.3|11557
1654873200000|2022-06-10 15:00:00|13786.2|13784.8|13777.9|13775.1|13796.7|13795.3|13744.4|13741.6|11126
1654876800000|2022-06-10 16:00:00|13778.4|13775.6|13789.9|13787.1|13811.4|13808.6|13761.4|13758.6|2211
1654880400000|2022-06-10 17:00:00|13790.4|13787.6|13804.9|13802.1|13827.9|13825.1|13777.4|13774.6|1617
1654884000000|2022-06-10 18:00:00|13805.4|13802.6|13842.4|13839.6|13849.4|13846.6|13794.4|13791.6|1592
1654887600000|2022-06-10 19:00:00|13842.9|13840.1|13787.4|13784.6|13854.4|13851.6|13787.4|13784.6|2854
1654891200000|2022-06-10 20:00:00|13793.2|13786.2|13811.4|13804.4|13827.1|13820.1|13785.9|13778.9|707
1655071200000|2022-06-12 22:00:00|13707.4|13700.4|13678|13671|13721.6|13714.6|13669.9|13662.9|0
1655074800000|2022-06-12 23:00:00|13677.7|13670.7|13671.9|13664.9|13684.9|13677.9|13664.5|13657.5|0
1655078400000|2022-06-13 00:00:00|13672.6|13665.6|13566.5|13561.5|13675.4|13668.4|13563.5|13558.5|904
1655082000000|2022-06-13 01:00:00|13567|13562|13538.5|13533.5|13567.5|13562.5|13506.5|13501.5|891
1655085600000|2022-06-13 02:00:00|13541.5|13536.5|13560.5|13555.5|13566|13561|13530|13525|371
1655089200000|2022-06-13 03:00:00|13561|13556|13565.5|13560.5|13569.5|13564.5|13547.5|13542.5|180
1655092800000|2022-06-13 04:00:00|13567|13562|13541.5|13536.5|13586|13581|13532|13527|332
1655096400000|2022-06-13 05:00:00|13542|13537|13541.5|13536.5|13568|13563|13535|13530|701
1655100000000|2022-06-13 06:00:00|13540.4|13537.6|13561.4|13558.6|13576.9|13574.1|13484.4|13481.6|4907
1655103600000|2022-06-13 07:00:00|13560.9|13558.1|13562|13560.6|13652.7|13651.3|13533.7|13532.3|18858
1655107200000|2022-06-13 08:00:00|13561.5|13560.1|13443|13441.6|13563|13561.6|13438|13436.6|11446
1655110800000|2022-06-13 09:00:00|13442|13440.6|13454.5|13453.1|13497|13495.6|13436|13434.6|8216
1655114400000|2022-06-13 10:00:00|13455|13453.6|13478|13476.6|13497.5|13496.1|13446|13444.6|4989
1655118000000|2022-06-13 11:00:00|13479|13477.6|13448.4|13447|13525|13523.6|13441.4|13440|5494
1655121600000|2022-06-13 12:00:00|13447.9|13446.5|13462.4|13461|13514.9|13513.5|13447.9|13446.5|6953
1655125200000|2022-06-13 13:00:00|13462.9|13461.5|13459.4|13458|13513.4|13512|13441.4|13440|7150
1655128800000|2022-06-13 14:00:00|13459.9|13458.5|13392.9|13391.5|13477.9|13476.5|13379.4|13378|9193
1655132400000|2022-06-13 15:00:00|13391.4|13390|13465.6|13462.8|13488.6|13485.8|13380.4|13379|13956
1655136000000|2022-06-13 16:00:00|13466.1|13463.3|13477.6|13474.8|13559.6|13556.8|13455.1|13452.3|4438
1655139600000|2022-06-13 17:00:00|13478.1|13475.3|13523.6|13520.8|13534.6|13531.8|13460.1|13457.3|2193
1655143200000|2022-06-13 18:00:00|13524.1|13521.3|13478.6|13475.8|13524.6|13521.8|13464.6|13461.8|1393
1655146800000|2022-06-13 19:00:00|13478.1|13475.3|13455.6|13452.8|13518.6|13515.8|13418.6|13415.8|4043
1655150400000|2022-06-13 20:00:00|13455.1|13452.3|13468.6|13461.6|13485.8|13478.8|13433.3|13426.3|2167
1655154000000|2022-06-13 21:00:00|13469.5|13462.5|13473|13466|13475.1|13468.1|13465.8|13458.8|0
1655157600000|2022-06-13 22:00:00|13474|13467|13490.9|13483.9|13505.6|13498.6|13474|13467|0
1655161200000|2022-06-13 23:00:00|13491.6|13484.6|13487.8|13480.8|13493.8|13486.8|13467.4|13460.4|0
1655164800000|2022-06-14 00:00:00|13487.1|13480.1|13496.7|13491.7|13515.2|13510.2|13452.7|13447.7|250
1655168400000|2022-06-14 01:00:00|13497.7|13492.7|13440.7|13435.7|13498.2|13493.2|13436.7|13431.7|304
1655172000000|2022-06-14 02:00:00|13440.2|13435.2|13476.7|13471.7|13478.7|13473.7|13437.2|13432.2|185
1655175600000|2022-06-14 03:00:00|13476.2|13471.2|13491.7|13486.7|13504.7|13499.7|13475.7|13470.7|191
1655179200000|2022-06-14 04:00:00|13492.2|13487.2|13533.2|13528.2|13548.7|13543.7|13491.7|13486.7|365
1655182800000|2022-06-14 05:00:00|13532.7|13527.7|13567.2|13562.2|13584.2|13579.2|13529.2|13524.2|788
1655186400000|2022-06-14 06:00:00|13566.1|13563.3|13551.1|13548.3|13608.6|13605.8|13543.6|13540.8|4284
1655190000000|2022-06-14 07:00:00|13550.6|13547.8|13500.8|13499.4|13572.9|13571.5|13446.9|13445.5|13097
1655193600000|2022-06-14 08:00:00|13500.3|13498.9|13424.3|13422.9|13510.8|13509.4|13415.3|13413.9|14097
1655197200000|2022-06-14 09:00:00|13423.3|13421.9|13359.8|13358.4|13434.3|13432.9|13354.3|13352.9|15081
1655200800000|2022-06-14 10:00:00|13357.8|13356.4|13329.3|13327.9|13361.3|13359.9|13293.3|13291.9|8367
1655204400000|2022-06-14 11:00:00|13329.8|13328.4|13326.5|13325.1|13362.8|13361.4|13298.8|13297.4|7761
1655208000000|2022-06-14 12:00:00|13327|13325.6|13429.5|13428.1|13442|13440.6|13322.5|13321.1|10110
1655211600000|2022-06-14 13:00:00|13428|13426.6|13457.5|13456.1|13460|13458.6|13365.5|13364.1|9967
1655215200000|2022-06-14 14:00:00|13457|13455.6|13347.7|13346.3|13469|13467.6|13312.2|13310.8|7913
1655218800000|2022-06-14 15:00:00|13347.2|13345.8|13292.9|13290.1|13369.2|13367.8|13280.9|13278.1|11051
1655222400000|2022-06-14 16:00:00|13293.4|13290.6|13280.4|13277.6|13293.9|13291.1|13239.9|13237.1|3260
1655226000000|2022-06-14 17:00:00|13279.9|13277.1|13255.4|13252.6|13337.4|13334.6|13225.4|13222.6|2231
1655229600000|2022-06-14 18:00:00|13255.9|13253.1|13252.9|13250.1|13287.4|13284.6|13242.9|13240.1|1261
1655233200000|2022-06-14 19:00:00|13253.4|13250.6|13319.9|13317.1|13327.4|13324.6|13220.9|13218.1|2588
1655236800000|2022-06-14 20:00:00|13326.5|13319.5|13329.6|13322.6|13332.8|13325.8|13302.4|13295.4|209
1655240400000|2022-06-14 21:00:00|13329.3|13322.3|13328.1|13321.1|13331.2|13324.2|13324.8|13317.8|0
1655244000000|2022-06-14 22:00:00|13331.1|13324.1|13343.3|13336.3|13359.6|13352.6|13331.1|13324.1|0
1655247600000|2022-06-14 23:00:00|13344.1|13337.1|13379.2|13372.2|13388.6|13381.6|13331.7|13324.7|0
1655251200000|2022-06-15 00:00:00|13378.5|13371.5|13324.5|13319.5|13381.3|13374.5|13318.5|13313.5|304
1655254800000|2022-06-15 01:00:00|13325|13320|13348.5|13343.5|13373|13368|13314|13309|261
1655258400000|2022-06-15 02:00:00|13349|13344|13370|13365|13372|13367|13345|13340|332
1655262000000|2022-06-15 03:00:00|13370.5|13365.5|13368|13363|13399.5|13394.5|13367.5|13362.5|288
1655265600000|2022-06-15 04:00:00|13368.5|13363.5|13346|13341|13377.5|13372.5|13341.5|13336.5|67
1655269200000|2022-06-15 05:00:00|13346.5|13341.5|13396.5|13391.5|13418.5|13413.5|13306|13301|547
1655272800000|2022-06-15 06:00:00|13395.4|13392.6|13451.4|13448.6|13481.9|13479.1|13385.9|13383.1|4656
1655276400000|2022-06-15 07:00:00|13450.7|13449.3|13402.2|13400.8|13490.7|13489.3|13352.7|13351.3|11978
1655280000000|2022-06-15 08:00:00|13399.7|13398.3|13478.1|13476.7|13511.7|13510.3|13392.2|13390.8|8420
1655283600000|2022-06-15 09:00:00|13477.6|13476.2|13470.6|13469.2|13505.1|13503.7|13420.6|13419.2|7594
1655287200000|2022-06-15 10:00:00|13470.1|13468.7|13447.1|13445.7|13470.6|13469.2|13427.1|13425.7|6129
1655290800000|2022-06-15 11:00:00|13446.1|13444.7|13495.1|13493.7|13497.1|13495.7|13428.1|13426.7|3972
1655294400000|2022-06-15 12:00:00|13494.6|13493.2|13511.6|13510.2|13512.1|13510.7|13424.1|13422.7|7632
1655298000000|2022-06-15 13:00:00|13512.1|13510.7|13538.9|13537.5|13555.9|13554.5|13473.9|13472.5|9916
1655301600000|2022-06-15 14:00:00|13539.4|13538|13535|13533.6|13570.5|13569.1|13516|13514.6|6621
1655305200000|2022-06-15 15:00:00|13535.5|13534.1|13499.2|13496.4|13546|13544.6|13475.7|13472.9|8287
1655308800000|2022-06-15 16:00:00|13498.7|13495.9|13465.2|13462.4|13531.7|13528.9|13464.7|13461.9|2045
1655312400000|2022-06-15 17:00:00|13465.7|13462.9|13518.2|13515.4|13524.2|13521.4|13459.7|13456.9|1209
1655316000000|2022-06-15 18:00:00|13517.7|13514.9|13514.7|13511.9|13601.7|13598.9|13401.7|13398.9|5828
1655319600000|2022-06-15 19:00:00|13514.2|13511.4|13553.7|13550.9|13622.7|13619.9|13510.2|13507.4|3579
1655323200000|2022-06-15 20:00:00|13562.9|13555.9|13552.3|13545.3|13570|13563|13532.7|13525.7|89
1655326800000|2022-06-15 21:00:00|13554.3|13547.3|13570.8|13563.8|13571.4|13564.4|13551.6|13544.6|0
1655330400000|2022-06-15 22:00:00|13578.4|13571.4|13603.3|13596.3|13613.3|13606.3|13573.7|13566.7|0
1655334000000|2022-06-15 23:00:00|13603.4|13596.4|13632.1|13625.1|13632.8|13625.8|13592.7|13585.7|0
1655337600000|2022-06-16 00:00:00|13631|13624|13649.8|13644.8|13666.3|13661.3|13625.1|13618.1|222
1655341200000|2022-06-16 01:00:00|13649.3|13644.3|13606.3|13601.3|13678.8|13673.8|13592.3|13587.3|330
1655344800000|2022-06-16 02:00:00|13605.8|13600.8|13607.3|13602.3|13616.3|13611.3|13579.8|13574.8|86
1655348400000|2022-06-16 03:00:00|13606.3|13601.3|13581.3|13576.3|13620.8|13615.8|13578.3|13573.3|67
1655352000000|2022-06-16 04:00:00|13581.8|13576.8|13557.3|13552.3|13588.3|13583.3|13556.8|13551.8|163
1655355600000|2022-06-16 05:00:00|13556.8|13551.8|13510.3|13505.3|13558.8|13553.8|13500.3|13495.3|420
1655359200000|2022-06-16 06:00:00|13509.2|13506.4|13450.7|13447.9|13543.2|13540.4|13419.7|13416.9|2670
1655362800000|2022-06-16 07:00:00|13450|13448.6|13224.5|13223.1|13455|13453.6|13183.5|13182.1|12369
1655366400000|2022-06-16 08:00:00|13224|13222.6|13157.5|13156.1|13281|13279.6|13156.5|13155.1|6473
1655370000000|2022-06-16 09:00:00|13156.5|13155.1|13126.5|13125.1|13157|13155.6|13084.5|13083.1|8796
1655373600000|2022-06-16 10:00:00|13126|13124.6|13086.7|13085.3|13153|13151.6|13080.7|13079.3|3571
1655377200000|2022-06-16 11:00:00|13085.2|13083.8|13090.7|13089.3|13148.7|13147.3|13065.2|13063.8|3225
1655380800000|2022-06-16 12:00:00|13090.2|13088.8|13118.2|13116.8|13162.7|13161.3|13087.2|13085.8|4050
1655384400000|2022-06-16 13:00:00|13119.2|13117.8|13068.2|13066.8|13131.2|13129.8|13053.2|13051.8|4760
1655388000000|2022-06-16 14:00:00|13067.7|13066.3|13022.6|13021.2|13081.7|13080.3|13006.6|13005.2|4944
1655391600000|2022-06-16 15:00:00|13022.1|13020.7|13033.3|13030.5|13082.1|13080.7|12995.8|12993|7008
1655395200000|2022-06-16 16:00:00|13032.8|13030|13043.3|13040.5|13056.8|13054|12986.3|12983.5|1534
1655398800000|2022-06-16 17:00:00|13043.8|13041|13006.8|13004|13078.3|13075.5|13004.8|13002|1674
1655402400000|2022-06-16 18:00:00|13006.3|13003.5|12955.3|12952.5|13014.3|13011.5|12944.8|12942|1122
1655406000000|2022-06-16 19:00:00|12954.8|12952|12992.3|12989.5|13008.8|13006|12953.8|12951|1909
1655409600000|2022-06-16 20:00:00|12992|12985|13008.8|13001.8|13013.5|13006.5|12969|12962|42
1655413200000|2022-06-16 21:00:00|13008.9|13001.9|13017.7|13010.7|13018.2|13011.2|13006.9|12999.9|0
1655416800000|2022-06-16 22:00:00|13019.8|13012.8|13027.7|13020.7|13033.6|13026.6|13019.8|13012.8|0
1655420400000|2022-06-16 23:00:00|13011.6|13004.6|13008.4|13001.4|13020.1|13013.1|12988|12981|0
1655424000000|2022-06-17 00:00:00|13007.3|13000.3|13031.9|13026.9|13072.9|13067.9|12989.3|12982.3|364
1655427600000|2022-06-17 01:00:00|13028.4|13023.4|13090.4|13085.4|13099.4|13094.4|13026.9|13021.9|359
1655431200000|2022-06-17 02:00:00|13090.9|13085.9|13073.4|13068.4|13114.4|13109.4|13064.4|13059.4|540
1655434800000|2022-06-17 03:00:00|13073.9|13068.9|13094.9|13089.9|13119.4|13114.4|13065.4|13060.4|366
1655438400000|2022-06-17 04:00:00|13095.4|13090.4|13160.4|13155.4|13172.4|13167.4|13092.9|13087.9|513
1655442000000|2022-06-17 05:00:00|13160.9|13155.9|13150.4|13145.4|13194.9|13189.9|13149.9|13144.9|578
1655445600000|2022-06-17 06:00:00|13149.3|13146.5|13089.8|13087|13162.3|13159.5|13073.3|13070.5|4218
1655449200000|2022-06-17 07:00:00|13089.1|13087.7|13121.4|13120|13137.1|13135.7|13020.4|13019|10896
1655452800000|2022-06-17 08:00:00|13120.9|13119.5|13174.4|13173|13206.9|13205.5|13107.4|13106|8142
1655456400000|2022-06-17 09:00:00|13173.9|13172.5|13214.9|13213.5|13229.4|13228|13132.9|13131.5|8925
1655460000000|2022-06-17 10:00:00|13214.4|13213|13180.4|13179|13218.4|13217|13158.4|13157|4959
1655463600000|2022-06-17 11:00:00|13179.4|13178|13194.3|13192.9|13239.4|13238|13169.4|13168|5579
1655467200000|2022-06-17 12:00:00|13193.3|13191.9|13138.3|13136.9|13221.8|13220.4|13134.8|13133.4|3730
1655470800000|2022-06-17 13:00:00|13137.8|13136.4|13162.8|13161.4|13184.3|13182.9|13084.8|13083.4|7465
1655474400000|2022-06-17 14:00:00|13162.3|13160.9|13091.1|13089.7|13166.3|13164.9|13052.1|13050.7|6585
1655478000000|2022-06-17 15:00:00|13090.6|13089.2|13087.3|13084.5|13149.8|13147|13061.6|13060.2|10050
1655481600000|2022-06-17 16:00:00|13087.8|13085|13137.3|13134.5|13151.8|13149|13077.3|13074.5|2675
1655485200000|2022-06-17 17:00:00|13137.8|13135|13166.3|13163.5|13207.8|13205|13131.3|13128.5|2004
1655488800000|2022-06-17 18:00:00|13167.3|13164.5|13172.3|13169.5|13207.8|13205|13163.8|13161|1166
1655492400000|2022-06-17 19:00:00|13172.8|13170|13148.8|13146|13191.3|13188.5|13127.8|13125|2120
1655496000000|2022-06-17 20:00:00|13156.9|13149.9|13173.2|13166.2|13185.5|13178.5|13152.1|13145.1|368
1655676000000|2022-06-19 22:00:00|13205.9|13198.9|13231|13224|13231.8|13224.8|13177.3|13170.3|0
1655679600000|2022-06-19 23:00:00|13230.6|13223.6|13236.6|13229.6|13245|13238|13210.1|13203.1|0
1655683200000|2022-06-20 00:00:00|13236.3|13229.3|13151.9|13146.9|13237.9|13230.9|13143.4|13138.4|172
1655686800000|2022-06-20 01:00:00|13152.4|13147.4|13065.9|13060.9|13158.9|13153.9|13061.9|13056.9|193
1655690400000|2022-06-20 02:00:00|13066.4|13061.4|13113.4|13108.4|13121.4|13116.4|13062.4|13057.4|175
1655694000000|2022-06-20 03:00:00|13113.9|13108.9|13141.9|13136.9|13151.9|13146.9|13101.4|13096.4|113
1655697600000|2022-06-20 04:00:00|13142.4|13137.4|13105.9|13100.9|13142.9|13137.9|13103.9|13098.9|82
1655701200000|2022-06-20 05:00:00|13105.4|13100.4|13127.4|13122.4|13135.9|13130.9|13092.4|13087.4|291
1655704800000|2022-06-20 06:00:00|13126.3|13123.5|13214.3|13211.5|13220.8|13218|13126.3|13123.5|2352
1655708400000|2022-06-20 07:00:00|13213.6|13212.2|13171.9|13170.5|13222.1|13220.7|13106.1|13104.7|6140
1655712000000|2022-06-20 08:00:00|13172.4|13171|13183.9|13182.5|13210.9|13209.5|13158.4|13157|3477
1655715600000|2022-06-20 09:00:00|13183.4|13182|13166.9|13165.5|13184.9|13183.5|13135.4|13134|2821
1655719200000|2022-06-20 10:00:00|13167.4|13166|13163.9|13162.5|13197.9|13196.5|13162.9|13161.5|1798
1655722800000|2022-06-20 11:00:00|13164.4|13163|13197.8|13196.4|13204.3|13202.9|13158.4|13157|1549
1655726400000|2022-06-20 12:00:00|13197.3|13195.9|13188.8|13187.4|13203.3|13201.9|13183.3|13181.9|1844
1655730000000|2022-06-20 13:00:00|13189.8|13188.4|13214.3|13212.9|13220.3|13218.9|13185.3|13183.9|2629
1655733600000|2022-06-20 14:00:00|13212.8|13211.4|13229.9|13228.5|13243.4|13242|13206.3|13204.9|2567
1655737200000|2022-06-20 15:00:00|13228.9|13227.5|13287.6|13284.8|13295.1|13292.3|13227.9|13226.5|4717
1655740800000|2022-06-20 16:00:00|13288.6|13285.8|13265.1|13262.3|13291.1|13288.3|13256.1|13253.3|1251
1655744400000|2022-06-20 17:00:00|13264.6|13261.8|13280.6|13277.8|13281.1|13278.3|13255.6|13252.8|321
1655748000000|2022-06-20 18:00:00|13280.1|13277.3|13263.1|13260.3|13280.1|13277.3|13262.1|13259.3|421
1655751600000|2022-06-20 19:00:00|13263.6|13260.8|13269.1|13266.3|13277.1|13274.3|13260.1|13257.3|393
1655755200000|2022-06-20 20:00:00|13268.1|13261.1|13268.7|13261.7|13270.5|13263.5|13267.9|13260.9|213
1655758800000|2022-06-20 21:00:00|13268.6|13261.6|13264.9|13257.9|13268.6|13261.6|13264.9|13257.9|0
1655762400000|2022-06-20 22:00:00|13261.7|13254.7|13269.3|13262.3|13272.1|13265.1|13253.8|13246.8|0
1655766000000|2022-06-20 23:00:00|13268.9|13261.9|13274.3|13267.3|13290.4|13283.4|13252.5|13245.5|0
1655769600000|2022-06-21 00:00:00|13273.5|13266.5|13285.2|13280.2|13295.2|13290.2|13248.2|13243.2|217
1655773200000|2022-06-21 01:00:00|13284.7|13279.7|13286.2|13281.2|13289.7|13284.7|13258.2|13253.2|90
1655776800000|2022-06-21 02:00:00|13286.7|13281.7|13300.2|13295.2|13308.7|13303.7|13286.7|13281.7|110
1655780400000|2022-06-21 03:00:00|13300.7|13295.7|13332.7|13327.7|13342.7|13337.7|13300.2|13295.2|208
1655784000000|2022-06-21 04:00:00|13334.2|13329.2|13338.7|13333.7|13345.2|13340.2|13321.7|13316.7|141
1655787600000|2022-06-21 05:00:00|13339.2|13334.2|13348.2|13343.2|13348.7|13343.7|13310.7|13305.7|492
1655791200000|2022-06-21 06:00:00|13347.1|13344.3|13330.1|13327.3|13364.1|13361.3|13297.6|13294.8|2528
1655794800000|2022-06-21 07:00:00|13329.4|13328|13404.9|13403.5|13426.9|13425.5|13318.4|13317|9987
1655798400000|2022-06-21 08:00:00|13404.4|13403|13424.9|13423.5|13440.9|13439.5|13397.4|13396|4156
1655802000000|2022-06-21 09:00:00|13425.4|13424|13388.4|13387|13444.9|13443.5|13384.4|13383|3083
1655805600000|2022-06-21 10:00:00|13389.9|13388.5|13393.9|13392.5|13411.9|13410.5|13375.4|13374|3420
1655809200000|2022-06-21 11:00:00|13393.4|13392|13326.8|13325.4|13395.9|13394.5|13314.3|13312.9|4010
1655812800000|2022-06-21 12:00:00|13326.3|13324.9|13297.3|13295.9|13333.8|13332.4|13293.3|13291.9|3700
1655816400000|2022-06-21 13:00:00|13296.3|13294.9|13321.3|13319.9|13323.3|13321.9|13271.3|13269.9|6677
1655820000000|2022-06-21 14:00:00|13320.8|13319.4|13312.7|13311.3|13329.8|13328.4|13289.7|13288.3|4419
1655823600000|2022-06-21 15:00:00|13313.7|13312.3|13252.9|13250.1|13320.2|13318.8|13251.4|13248.6|6796
1655827200000|2022-06-21 16:00:00|13253.4|13250.6|13277.9|13275.1|13284.9|13282.1|13250.9|13248.1|2589
1655830800000|2022-06-21 17:00:00|13278.4|13275.6|13244.4|13241.6|13289.4|13286.6|13240.4|13237.6|886
1655834400000|2022-06-21 18:00:00|13243.9|13241.1|13270.4|13267.6|13271.9|13269.1|13233.9|13231.1|831
1655838000000|2022-06-21 19:00:00|13270.9|13268.1|13254.4|13251.6|13282.4|13279.6|13254.4|13251.6|1627
1655841600000|2022-06-21 20:00:00|13257.5|13250.5|13265|13258|13271.4|13264.4|13244.1|13237.1|345
1655845200000|2022-06-21 21:00:00|13264.9|13257.9|13263|13256|13267.8|13260.8|13260.2|13253.2|0
1655848800000|2022-06-21 22:00:00|13258.3|13251.3|13254.7|13247.7|13260.4|13253.4|13238.3|13231.3|0
1655852400000|2022-06-21 23:00:00|13254.3|13247.3|13251.3|13244.3|13254.7|13247.7|13234.8|13227.8|0
1655856000000|2022-06-22 00:00:00|13252.1|13245.1|13211|13206|13253.7|13246.7|13201.5|13196.5|186
1655859600000|2022-06-22 01:00:00|13210.5|13205.5|13193|13188|13223|13218|13183.5|13178.5|100
1655863200000|2022-06-22 02:00:00|13193.5|13188.5|13152|13147|13202|13197|13151.5|13146.5|161
1655866800000|2022-06-22 03:00:00|13152.5|13147.5|13133|13128|13162|13157|13118.5|13113.5|237
1655870400000|2022-06-22 04:00:00|13133.5|13128.5|13142|13137|13144.5|13139.5|13122.5|13117.5|108
1655874000000|2022-06-22 05:00:00|13142.5|13137.5|13088|13083|13160|13155|13080|13075|751
1655877600000|2022-06-22 06:00:00|13086.9|13084.1|13104.4|13101.6|13105.9|13103.1|13063.9|13061.1|2843
1655881200000|2022-06-22 07:00:00|13103.7|13102.3|13005.4|13004|13105.7|13104.3|12985.7|12984.3|11917
1655884800000|2022-06-22 08:00:00|13006.4|13005|12995.4|12994|13019.4|13018|12966.9|12965.5|5801
1655888400000|2022-06-22 09:00:00|12994.9|12993.5|13002.9|13001.5|13034.9|13033.5|12986.4|12985|3757
1655892000000|2022-06-22 10:00:00|13002.4|13001|13021.9|13020.5|13040.4|13039|12996.9|12995.5|2348
1655895600000|2022-06-22 11:00:00|13026.4|13025|13032.9|13031.5|13061.9|13060.5|13024.4|13023|2439
1655899200000|2022-06-22 12:00:00|13033.4|13032|13042.4|13041|13044.9|13043.5|13002.9|13001.5|3017
1655902800000|2022-06-22 13:00:00|13042.9|13041.5|13094|13092.6|13128.5|13127.1|13019.9|13018.5|6763
1655906400000|2022-06-22 14:00:00|13093.5|13092.1|13185.1|13183.7|13208.1|13206.7|13071.5|13070.1|8450
1655910000000|2022-06-22 15:00:00|13185.6|13184.2|13085.3|13082.5|13187.6|13186.2|13081.8|13079|7209
1655913600000|2022-06-22 16:00:00|13084.8|13082|13133.3|13130.5|13135.8|13133|13075.8|13073|2111
1655917200000|2022-06-22 17:00:00|13133.8|13131|13161.3|13158.5|13169.3|13166.5|13114.8|13112|1041
1655920800000|2022-06-22 18:00:00|13161.8|13159|13165.3|13162.5|13191.3|13188.5|13149.3|13146.5|1072
1655924400000|2022-06-22 19:00:00|13165.8|13163|13109.3|13106.5|13170.8|13168|13108.3|13105.5|1382
1655928000000|2022-06-22 20:00:00|13113.9|13106.9|13114|13107|13137.7|13130.7|13110.7|13103.7|24
1655931600000|2022-06-22 21:00:00|13114.1|13107.1|13114.5|13107.5|13116.3|13109.3|13111.6|13104.6|0
1655935200000|2022-06-22 22:00:00|13118|13111|13103.6|13096.6|13125|13118|13093.1|13086.1|0
1655938800000|2022-06-22 23:00:00|13104|13097|13062.8|13055.8|13104.1|13097.1|13043.2|13036.2|0
1655942400000|2022-06-23 00:00:00|13062|13055|13142.9|13137.9|13162.9|13157.9|13060.5|13053.5|265
1655946000000|2022-06-23 01:00:00|13142.4|13137.4|13069.4|13064.4|13151.4|13146.4|13066.9|13061.9|122
1655949600000|2022-06-23 02:00:00|13069.9|13064.9|13085.9|13080.9|13103.9|13098.9|13052.4|13047.4|72
1655953200000|2022-06-23 03:00:00|13086.9|13081.9|13092.9|13087.9|13120.4|13115.4|13077.9|13072.9|75
1655956800000|2022-06-23 04:00:00|13092.4|13087.4|13114.4|13109.4|13141.4|13136.4|13075.9|13070.9|120
1655960400000|2022-06-23 05:00:00|13114.9|13109.9|13121.4|13116.4|13149.9|13144.9|13106.9|13101.9|246
1655964000000|2022-06-23 06:00:00|13120.3|13117.5|13100.3|13097.5|13131.3|13128.5|13096.3|13093.5|2076
1655967600000|2022-06-23 07:00:00|13099.6|13098.2|12950.6|12949.2|13110.1|13108.7|12938.1|12936.7|13555
1655971200000|2022-06-23 08:00:00|12947.6|12946.2|12970.4|12969|13034.9|13033.5|12934.1|12932.7|7186
1655974800000|2022-06-23 09:00:00|12969.4|12968|13017.4|13016|13045.9|13044.5|12969.4|12968|4271
1655978400000|2022-06-23 10:00:00|13017.9|13016.5|13106.4|13105|13114.4|13113|13009.4|13008|4034
1655982000000|2022-06-23 11:00:00|13108.9|13107.5|13091.6|13090.2|13122.9|13121.5|13082.6|13081.2|3961
1655985600000|2022-06-23 12:00:00|13092.1|13090.7|12988.6|12987.2|13095.6|13094.2|12974.6|12973.2|4199
1655989200000|2022-06-23 13:00:00|12988.1|12986.7|12963.6|12962.2|13011.6|13010.2|12910.1|12908.7|8052
1655992800000|2022-06-23 14:00:00|12962.6|12961.2|12976.6|12975.2|12987.1|12985.7|12909.6|12908.2|7512
1655996400000|2022-06-23 15:00:00|12977.1|12975.7|12914.3|12911.5|12980.6|12979.2|12906.8|12904|8284
1656000000000|2022-06-23 16:00:00|12914.8|12912|12855.3|12852.5|12915.3|12912.5|12842.3|12839.5|2798
1656003600000|2022-06-23 17:00:00|12856.3|12853.5|12887.3|12884.5|12892.8|12890|12840.3|12837.5|1828
1656007200000|2022-06-23 18:00:00|12886.8|12884|12919.3|12916.5|12927.3|12924.5|12877.3|12874.5|966
1656010800000|2022-06-23 19:00:00|12918.8|12916|12978.8|12976|12981.8|12979|12909.3|12906.5|2422
1656014400000|2022-06-23 20:00:00|12979.4|12972.4|12929|12922|12979.4|12972.4|12921.8|12914.8|62
1656018000000|2022-06-23 21:00:00|12929.5|12922.5|12935.8|12928.8|12936.1|12929.1|12927|12920|0
1656021600000|2022-06-23 22:00:00|12932.8|12925.8|12946.9|12939.9|12950.4|12943.4|12926.8|12919.8|0
1656025200000|2022-06-23 23:00:00|12946.6|12939.6|12930.8|12923.8|12955.7|12948.7|12927.3|12920.3|0
1656028800000|2022-06-24 00:00:00|12930.4|12923.4|12998.4|12993.4|13002.9|12997.9|12921.7|12914.7|246
1656032400000|2022-06-24 01:00:00|12997.9|12992.9|13030.9|13025.9|13043.9|13038.9|12986.9|12981.9|298
1656036000000|2022-06-24 02:00:00|13030.4|13025.4|13054.9|13049.9|13061.4|13056.4|13024.9|13019.9|422
1656039600000|2022-06-24 03:00:00|13054.4|13049.4|13023.9|13018.9|13054.9|13049.9|13013.4|13008.4|296
1656043200000|2022-06-24 04:00:00|13023.4|13018.4|13050.9|13045.9|13067.4|13062.4|13022.4|13017.4|260
1656046800000|2022-06-24 05:00:00|13050.4|13045.4|13042.9|13037.9|13068.4|13063.4|13034.9|13029.9|528
1656050400000|2022-06-24 06:00:00|13042.4|13037.4|12968.3|12965.5|13042.4|13038.5|12968.3|12965.5|3099
1656054000000|2022-06-24 07:00:00|12967.6|12966.2|12958.6|12957.2|12980.6|12979.2|12909.1|12907.7|8159
1656057600000|2022-06-24 08:00:00|12959.1|12957.7|13002.6|13001.2|13015.1|13013.7|12951.1|12949.7|5035
1656061200000|2022-06-24 09:00:00|13002.1|13000.7|13009.6|13008.2|13011.1|13009.7|12976.6|12975.2|3785
1656064800000|2022-06-24 10:00:00|13008.6|13007.2|13041.6|13040.2|13043.1|13041.7|13003.6|13002.2|4180
1656068400000|2022-06-24 11:00:00|13042.1|13040.7|13045.3|13043.9|13060.6|13059.2|13029.6|13028.2|4088
1656072000000|2022-06-24 12:00:00|13045.8|13044.4|13008.8|13007.4|13060.3|13058.9|12993.8|12992.4|3516
1656075600000|2022-06-24 13:00:00|13008.3|13006.9|13064.3|13062.9|13086.3|13084.9|13004.3|13002.9|5867
1656079200000|2022-06-24 14:00:00|13063.8|13062.4|13129.4|13128|13163.4|13162|13063.8|13062.4|8910
1656082800000|2022-06-24 15:00:00|13128.9|13127.5|13128.6|13125.8|13154.9|13153.5|13106.9|13105.5|7739
1656086400000|2022-06-24 16:00:00|13128.1|13125.3|13139.1|13136.3|13144.6|13141.8|13126.1|13123.3|1549
1656090000000|2022-06-24 17:00:00|13138.6|13135.8|13151.6|13148.8|13157.6|13154.8|13135.1|13132.3|1106
1656093600000|2022-06-24 18:00:00|13152.1|13149.3|13177.6|13174.8|13179.6|13176.8|13149.6|13146.8|856
1656097200000|2022-06-24 19:00:00|13178.1|13175.3|13232.6|13229.8|13233.1|13230.3|13172.6|13169.8|1984
1656100800000|2022-06-24 20:00:00|13240.8|13233.8|13219.5|13212.5|13242.3|13235.3|13201.7|13194.7|62
1656104400000|2022-06-24 21:00:00|13232.3|13225.3|13232.3|13225.3|13232.3|13225.3|13232.3|13225.3|0
1656280800000|2022-06-26 22:00:00|13233.1|13226.1|13196.1|13189.1|13241.1|13234.1|13182.2|13175.2|0
1656284400000|2022-06-26 23:00:00|13197.6|13190.6|13178.5|13171.5|13219.9|13212.9|13178.5|13171.5|0
1656288000000|2022-06-27 00:00:00|13177.7|13170.7|13170.2|13165.2|13189.4|13182.4|13156.7|13151.7|286
1656291600000|2022-06-27 01:00:00|13169.7|13164.7|13213.7|13208.7|13221.2|13216.2|13168.7|13163.7|197
1656295200000|2022-06-27 02:00:00|13214.2|13209.2|13235.7|13230.7|13253.2|13248.2|13205.7|13200.7|391
1656298800000|2022-06-27 03:00:00|13236.2|13231.2|13250.7|13245.7|13252.2|13247.2|13232.7|13227.7|175
1656302400000|2022-06-27 04:00:00|13250.2|13245.2|13249.7|13244.7|13253.2|13248.2|13243.2|13238.2|77
1656306000000|2022-06-27 05:00:00|13249.2|13244.2|13223.7|13218.7|13254.7|13249.7|13213.7|13208.7|390
1656309600000|2022-06-27 06:00:00|13222.6|13219.8|13197.1|13194.3|13223.1|13220.3|13174.6|13171.8|2251
1656313200000|2022-06-27 07:00:00|13196.4|13195|13357.8|13356.4|13366.8|13365.4|13179.9|13178.5|11099
1656316800000|2022-06-27 08:00:00|13358.3|13356.9|13276.3|13274.9|13383.8|13382.4|13269.8|13268.4|6578
1656320400000|2022-06-27 09:00:00|13276.8|13275.4|13241.3|13239.9|13285.8|13284.4|13238.3|13236.9|4314
1656324000000|2022-06-27 10:00:00|13241.8|13240.4|13237.8|13236.4|13248.8|13247.4|13213.8|13212.4|3148
1656327600000|2022-06-27 11:00:00|13238.3|13236.9|13200.9|13199.5|13238.3|13236.9|13198.4|13197|2161
1656331200000|2022-06-27 12:00:00|13201.4|13200|13205.9|13204.5|13215.9|13214.5|13175.4|13174|3655
1656334800000|2022-06-27 13:00:00|13206.4|13205|13147.9|13146.5|13210.4|13209|13125.9|13124.5|5267
1656338400000|2022-06-27 14:00:00|13150.9|13149.5|13197.6|13196.2|13202.6|13201.2|13132.1|13130.7|5371
1656342000000|2022-06-27 15:00:00|13197.1|13195.7|13197.8|13195|13217.6|13216.2|13165.1|13163.7|6688
1656345600000|2022-06-27 16:00:00|13198.3|13195.5|13186.3|13183.5|13203.3|13200.5|13152.8|13150|1322
1656349200000|2022-06-27 17:00:00|13186.8|13184|13141.8|13139|13188.8|13186|13128.3|13125.5|1324
1656352800000|2022-06-27 18:00:00|13142.8|13140|13143.8|13141|13163.3|13160.5|13132.3|13129.5|1069
1656356400000|2022-06-27 19:00:00|13144.3|13141.5|13153.8|13151|13160.8|13158|13121.8|13119|1585
1656360000000|2022-06-27 20:00:00|13157.4|13150.4|13161.8|13154.8|13171.8|13164.8|13154.4|13147.4|266
1656363600000|2022-06-27 21:00:00|13162.2|13155.2|13158.9|13151.9|13166.1|13159.1|13156.8|13149.8|0
1656367200000|2022-06-27 22:00:00|13164.3|13157.3|13156.4|13149.4|13168.1|13161.1|13146.7|13139.7|0
1656370800000|2022-06-27 23:00:00|13157.2|13150.2|13156.8|13149.8|13167.3|13160.3|13149.2|13142.2|0
1656374400000|2022-06-28 00:00:00|13157.5|13150.5|13191.4|13186.4|13209.9|13204.9|13155.3|13148.3|164
1656378000000|2022-06-28 01:00:00|13190.9|13185.9|13142.4|13137.4|13206.9|13201.9|13137.4|13132.4|144
1656381600000|2022-06-28 02:00:00|13142.9|13137.9|13146.9|13141.9|13166.4|13161.4|13119.4|13114.4|173
1656385200000|2022-06-28 03:00:00|13147.4|13142.4|13170.4|13165.4|13176.4|13171.4|13142.4|13137.4|109
1656388800000|2022-06-28 04:00:00|13170.9|13165.9|13167.4|13162.4|13185.4|13180.4|13157.9|13152.9|153
1656392400000|2022-06-28 05:00:00|13166.9|13161.9|13181.4|13176.4|13189.4|13184.4|13163.9|13158.9|213
1656396000000|2022-06-28 06:00:00|13180.3|13177.5|13246.8|13244|13266.8|13264|13171.3|13168.5|3047
1656399600000|2022-06-28 07:00:00|13246.1|13244.7|13256.4|13255|13363.6|13362.2|13217.1|13215.7|10057
1656403200000|2022-06-28 08:00:00|13256.9|13255.5|13298.9|13297.5|13307.4|13306|13253.9|13252.5|4149
1656406800000|2022-06-28 09:00:00|13299.4|13298|13262.4|13261|13329.9|13328.5|13256.4|13255|3878
1656410400000|2022-06-28 10:00:00|13261.9|13260.5|13316.4|13315|13321.9|13320.5|13253.9|13252.5|3139
1656414000000|2022-06-28 11:00:00|13315.9|13314.5|13309.8|13308.4|13326.9|13325.5|13295.8|13294.4|2492
1656417600000|2022-06-28 12:00:00|13309.3|13307.9|13282.3|13280.9|13319.8|13318.4|13264.8|13263.4|2905
1656421200000|2022-06-28 13:00:00|13283.3|13281.9|13336.8|13335.4|13360.8|13359.4|13269.8|13268.4|5290
1656424800000|2022-06-28 14:00:00|13333.3|13331.9|13283.3|13281.9|13347.8|13346.4|13252.3|13250.9|5726
1656428400000|2022-06-28 15:00:00|13282.8|13281.4|13183.5|13180.7|13290.8|13289.4|13181|13178.2|7585
1656432000000|2022-06-28 16:00:00|13184|13181.2|13192.6|13189.8|13206.6|13203.8|13167.5|13164.7|2331
1656435600000|2022-06-28 17:00:00|13192.1|13189.3|13156.1|13153.3|13194.6|13191.8|13143.6|13140.8|2470
1656439200000|2022-06-28 18:00:00|13156.6|13153.8|13138.6|13135.8|13173.1|13170.3|13123.6|13120.8|2594
1656442800000|2022-06-28 19:00:00|13138.1|13135.3|13118.1|13115.3|13155.6|13152.8|13111.1|13108.3|2182
1656446400000|2022-06-28 20:00:00|13120.2|13113.2|13127.6|13120.6|13130.7|13123.7|13109.5|13102.5|289
1656450000000|2022-06-28 21:00:00|13127.7|13120.7|13125|13118|13128.2|13121.2|13125|13118|0
1656453600000|2022-06-28 22:00:00|13128.1|13121.1|13138.8|13131.8|13138.8|13131.8|13122.2|13115.2|0
1656457200000|2022-06-28 23:00:00|13138|13131|13132.4|13125.4|13139.3|13132.3|13120.1|13113.1|0
1656460800000|2022-06-29 00:00:00|13131.6|13124.6|13110.7|13105.7|13159.2|13154.2|13103.7|13098.7|294
1656464400000|2022-06-29 01:00:00|13111.2|13106.2|13124.7|13119.7|13143.7|13138.7|13102.7|13097.7|170
1656468000000|2022-06-29 02:00:00|13125.2|13120.2|13141.7|13136.7|13151.2|13146.2|13110.2|13105.2|96
1656471600000|2022-06-29 03:00:00|13141.2|13136.2|13137.2|13132.2|13145.2|13140.2|13118.2|13113.2|139
1656475200000|2022-06-29 04:00:00|13137.7|13132.7|13157.7|13152.7|13176.7|13171.7|13125.7|13120.7|280
1656478800000|2022-06-29 05:00:00|13157.2|13152.2|13150.2|13145.2|13173.2|13168.2|13144.2|13139.2|452
1656482400000|2022-06-29 06:00:00|13149.1|13146.3|13084.6|13081.8|13176.1|13173.3|13077.6|13074.8|3492
1656486000000|2022-06-29 07:00:00|13083.9|13082.5|13033.9|13032.5|13137.9|13136.5|13030.4|13029|12211
1656489600000|2022-06-29 08:00:00|13033.4|13032|13066.9|13065.5|13086.9|13085.5|13025.4|13024|5545
1656493200000|2022-06-29 09:00:00|13066.4|13065|12985.9|12984.5|13075.4|13074|12981.4|12980|5888
1656496800000|2022-06-29 10:00:00|12986.4|12985|12985.9|12984.5|13037.4|13036|12963.9|12962.5|5608
1656500400000|2022-06-29 11:00:00|12986.9|12985.5|13033.5|13032.1|13043|13041.6|12943.4|12942|4095
1656504000000|2022-06-29 12:00:00|13032.5|13031.1|13043.5|13042.1|13088.5|13087.1|13020|13018.6|5872
1656507600000|2022-06-29 13:00:00|13043|13041.6|13039|13037.6|13070.5|13069.1|12979.5|12978.1|6538
1656511200000|2022-06-29 14:00:00|13038.5|13037.1|13008.3|13006.9|13074.5|13073.1|12988.3|12986.9|5901
1656514800000|2022-06-29 15:00:00|13009.3|13007.9|13018.5|13015.7|13035.3|13033.9|12995.5|12992.7|7029
1656518400000|2022-06-29 16:00:00|13019|13016.2|13003|13000.2|13021.5|13018.7|12968|12965.2|1995
1656522000000|2022-06-29 17:00:00|13003.5|13000.7|13030|13027.2|13030|13027.2|12981.5|12978.7|1228
1656525600000|2022-06-29 18:00:00|13029.5|13026.7|13011|13008.2|13050.5|13047.7|13000.5|12997.7|1285
1656529200000|2022-06-29 19:00:00|13010.5|13007.7|12997|12994.2|13041.5|13038.7|12993|12990.2|1889
1656532800000|2022-06-29 20:00:00|12995.8|12988.8|13001|12994|13007.9|13000.9|12984|12977|7
1656536400000|2022-06-29 21:00:00|13001.1|12994.1|13000.4|12993.4|13002.8|12995.8|13000.1|12993.1|0
1656540000000|2022-06-29 22:00:00|13005|12998|12998.4|12991.4|13005.8|12998.8|12992.2|12985.2|0
1656543600000|2022-06-29 23:00:00|12998.8|12991.8|12986.1|12979.1|12999.2|12992.2|12979.1|12972.1|0
1656547200000|2022-06-30 00:00:00|12985.3|12978.3|12992.6|12987.6|13008.6|13003.6|12963.9|12956.9|206
1656550800000|2022-06-30 01:00:00|12992.1|12987.1|12960.6|12955.6|12992.1|12987.1|12953.6|12948.6|265
1656554400000|2022-06-30 02:00:00|12961.1|12956.1|12986.6|12981.6|12997.6|12992.6|12961.1|12956.1|167
1656558000000|2022-06-30 03:00:00|12987.1|12982.1|12957.1|12952.1|12993.1|12988.1|12953.6|12948.6|103
1656561600000|2022-06-30 04:00:00|12956.6|12951.6|12961.6|12956.6|12968.6|12963.6|12951.6|12946.6|73
1656565200000|2022-06-30 05:00:00|12961.1|12956.1|12902.1|12897.1|12968.1|12963.1|12890.6|12885.6|666
1656568800000|2022-06-30 06:00:00|12901|12898.2|12806.5|12803.7|12910|12907.2|12790|12787.2|5051
1656572400000|2022-06-30 07:00:00|12805.8|12804.4|12730.1|12728.7|12813.3|12811.9|12665.8|12664.4|15793
1656576000000|2022-06-30 08:00:00|12728.1|12726.7|12733.1|12731.7|12783.1|12781.7|12690.1|12688.7|9117
1656579600000|2022-06-30 09:00:00|12733.6|12732.2|12722.1|12720.7|12741.1|12739.7|12660.6|12659.2|6465
1656583200000|2022-06-30 10:00:00|12721.6|12720.2|12665.1|12663.7|12733.6|12732.2|12637.1|12635.7|4800
1656586800000|2022-06-30 11:00:00|12665.6|12664.2|12650.7|12649.3|12668.1|12666.7|12618.6|12617.2|4672
1656590400000|2022-06-30 12:00:00|12650.2|12648.8|12660.7|12659.3|12723.7|12722.3|12647.2|12645.8|5719
1656594000000|2022-06-30 13:00:00|12661.2|12659.8|12632.2|12630.8|12707.7|12706.3|12617.2|12615.8|6199
1656597600000|2022-06-30 14:00:00|12631.7|12630.3|12738.1|12736.7|12744.6|12743.2|12618.2|12616.8|8279
1656601200000|2022-06-30 15:00:00|12738.6|12737.2|12819.8|12817|12823.8|12821|12716.1|12714.7|13431
1656604800000|2022-06-30 16:00:00|12819.3|12816.5|12833.8|12831|12863.3|12860.5|12789.8|12787|2980
1656608400000|2022-06-30 17:00:00|12834.3|12831.5|12829.8|12827|12846.8|12844|12782.3|12779.5|2006
1656612000000|2022-06-30 18:00:00|12830.3|12827.5|12788.8|12786|12839.8|12837|12781.3|12778.5|1654
1656615600000|2022-06-30 19:00:00|12789.3|12786.5|12844.3|12841.5|12845.3|12842.5|12759.3|12756.5|2780
1656619200000|2022-06-30 20:00:00|12841.3|12834.3|12805.9|12798.9|12841.3|12834.3|12796.3|12789.3|36
1656622800000|2022-06-30 21:00:00|12810.2|12803.2|12806.5|12799.5|12810.3|12803.3|12803.8|12796.8|0
1656626400000|2022-06-30 22:00:00|12808.6|12801.6|12791.3|12784.3|12809.8|12802.8|12780.5|12773.5|0
1656630000000|2022-06-30 23:00:00|12791.7|12784.7|12831.9|12824.9|12834.7|12827.7|12787.5|12780.5|0
1656633600000|2022-07-01 00:00:00|12832.7|12825.7|12805.9|12800.9|12851.4|12846.4|12796.9|12791.9|148
1656637200000|2022-07-01 01:00:00|12805.4|12800.4|12780.4|12775.4|12814.4|12809.4|12758.9|12753.9|157
1656640800000|2022-07-01 02:00:00|12780.9|12775.9|12742.4|12737.4|12805.9|12800.9|12728.4|12723.4|191
1656644400000|2022-07-01 03:00:00|12742.9|12737.9|12692.4|12687.4|12746.4|12741.4|12680.9|12675.9|360
1656648000000|2022-07-01 04:00:00|12691.9|12686.9|12688.9|12683.9|12709.4|12704.4|12665.9|12660.9|197
1656651600000|2022-07-01 05:00:00|12689.4|12684.4|12692.9|12687.9|12710.9|12705.9|12672.4|12667.4|428
1656655200000|2022-07-01 06:00:00|12691.8|12689|12677.3|12674.5|12695.3|12692.5|12647.3|12644.5|2984
1656658800000|2022-07-01 07:00:00|12676.6|12675.2|12767.4|12766|12791.4|12790|12624.6|12623.2|11259
1656662400000|2022-07-01 08:00:00|12767.9|12766.5|12818.4|12817|12845.4|12844|12729.9|12728.5|5838
1656666000000|2022-07-01 09:00:00|12818.9|12817.5|12855.4|12854|12861.4|12860|12802.9|12801.5|4841
1656669600000|2022-07-01 10:00:00|12854.9|12853.5|12775.4|12774|12861.9|12860.5|12765.9|12764.5|3691
1656673200000|2022-07-01 11:00:00|12776.4|12775|12745.8|12744.4|12786.4|12785|12737.3|12735.9|3574
1656676800000|2022-07-01 12:00:00|12746.3|12744.9|12792.8|12791.4|12797.3|12795.9|12739.8|12738.4|3502
1656680400000|2022-07-01 13:00:00|12792.3|12790.9|12875.8|12874.4|12900.8|12899.4|12765.3|12763.9|5891
1656684000000|2022-07-01 14:00:00|12876.8|12875.4|12783.6|12782.2|12893.8|12892.4|12752.6|12751.2|7212
1656687600000|2022-07-01 15:00:00|12783.1|12781.7|12782.3|12779.5|12829.8|12827|12769.1|12767.7|7378
1656691200000|2022-07-01 16:00:00|12781.8|12779|12811.8|12809|12841.8|12839|12774.8|12772|1436
1656694800000|2022-07-01 17:00:00|12812.3|12809.5|12875.8|12873|12876.3|12873.5|12811.3|12808.5|1331
1656698400000|2022-07-01 18:00:00|12876.3|12873.5|12900.3|12897.5|12904.8|12902|12852.3|12849.5|1361
1656702000000|2022-07-01 19:00:00|12901.8|12899|12922.3|12919.5|12928.8|12926|12882.3|12879.5|2101
1656705600000|2022-07-01 20:00:00|12927.7|12920.7|12917.9|12910.9|12935.7|12928.7|12916.4|12909.4|153
1656885600000|2022-07-03 22:00:00|12918.3|12911.3|12903.4|12896.4|12919.1|12912.1|12892.4|12885.4|0
1656889200000|2022-07-03 23:00:00|12903|12896|12871.9|12864.9|12912.3|12905.3|12864.8|12857.8|0
1656892800000|2022-07-04 00:00:00|12871.5|12864.5|12874.4|12869.4|12914.9|12909.9|12858.9|12851.9|271
1656896400000|2022-07-04 01:00:00|12873.9|12868.9|12875.4|12870.4|12889.9|12884.9|12818.4|12813.4|330
1656900000000|2022-07-04 02:00:00|12874.9|12869.9|12863.9|12858.9|12892.4|12887.4|12845.9|12840.9|165
1656903600000|2022-07-04 03:00:00|12864.4|12859.4|12873.4|12868.4|12881.9|12876.9|12861.9|12856.9|113
1656907200000|2022-07-04 04:00:00|12873.9|12868.9|12862.9|12857.9|12875.4|12870.4|12851.9|12846.9|126
1656910800000|2022-07-04 05:00:00|12862.4|12857.4|12895.9|12890.9|12896.4|12891.4|12858.4|12853.4|325
1656914400000|2022-07-04 06:00:00|12894.8|12892|12899.3|12896.5|12967.3|12964.5|12877.8|12875|3708
1656918000000|2022-07-04 07:00:00|12898.6|12897.2|12816|12814.6|12924.6|12923.2|12793.5|12792.1|8192
1656921600000|2022-07-04 08:00:00|12815.5|12814.1|12826.5|12825.1|12848.5|12847.1|12806|12804.6|3183
1656925200000|2022-07-04 09:00:00|12826|12824.6|12873.5|12872.1|12885|12883.6|12814.5|12813.1|3964
1656928800000|2022-07-04 10:00:00|12873|12871.6|12871|12869.6|12876.5|12875.1|12841|12839.6|2089
1656932400000|2022-07-04 11:00:00|12870.5|12869.1|12862.2|12860.8|12882.2|12880.8|12849.5|12848.1|1718
1656936000000|2022-07-04 12:00:00|12861.7|12860.3|12844.7|12843.3|12866.7|12865.3|12837.2|12835.8|1198
1656939600000|2022-07-04 13:00:00|12845.2|12843.8|12803.2|12801.8|12849.7|12848.3|12800.7|12799.3|2039
1656943200000|2022-07-04 14:00:00|12803.7|12802.3|12780.6|12779.2|12804.2|12802.8|12740.6|12739.2|4699
1656946800000|2022-07-04 15:00:00|12780.1|12778.7|12773.8|12771|12810.6|12809.2|12766.3|12763.5|5229
1656950400000|2022-07-04 16:00:00|12774.3|12771.5|12786.8|12784|12789.8|12787|12770.3|12767.5|560
1656954000000|2022-07-04 17:00:00|12786.3|12783.5|12779.3|12776.5|12787.8|12785|12775.3|12772.5|220
1656957600000|2022-07-04 18:00:00|12778.8|12776|12778.3|12775.5|12780.3|12777.5|12774.8|12772|119
1656961200000|2022-07-04 19:00:00|12779.3|12776.5|12792.3|12789.5|12792.8|12790|12772.3|12769.5|819
1656964800000|2022-07-04 20:00:00|12791.3|12788.5|12784|12777|12792.9|12788.5|12780.2|12773.2|10
1656968400000|2022-07-04 21:00:00|12784.1|12777.1|12785.1|12778.1|12785.1|12778.1|12784.1|12777.1|0
1656972000000|2022-07-04 22:00:00|12787.5|12780.5|12837.5|12830.5|12841.8|12834.8|12781.4|12774.4|0
1656975600000|2022-07-04 23:00:00|12837.9|12830.9|12860.4|12853.4|12897.6|12890.6|12837.9|12830.9|0
1656979200000|2022-07-05 00:00:00|12860.8|12853.8|12900.4|12895.4|12906.9|12901.9|12847.4|12840.4|350
1656982800000|2022-07-05 01:00:00|12900.9|12895.9|12908.4|12903.4|12912.4|12907.4|12878.9|12873.9|200
1656986400000|2022-07-05 02:00:00|12907.9|12902.9|12868.9|12863.9|12913.4|12908.4|12863.9|12858.9|127
1656990000000|2022-07-05 03:00:00|12869.4|12864.4|12867.9|12862.9|12885.4|12880.4|12863.4|12858.4|95
1656993600000|2022-07-05 04:00:00|12868.4|12863.4|12880.4|12875.4|12884.9|12879.9|12860.9|12855.9|101
1656997200000|2022-07-05 05:00:00|12879.9|12874.9|12880.4|12875.4|12891.4|12886.4|12860.4|12855.4|358
1657000800000|2022-07-05 06:00:00|12879.3|12876.5|12859.8|12857|12891.8|12889|12834.8|12832|2777
1657004400000|2022-07-05 07:00:00|12859.1|12857.7|12813.3|12811.9|12871.6|12870.2|12810.6|12809.2|6999
1657008000000|2022-07-05 08:00:00|12814.3|12812.9|12646.3|12644.9|12826.3|12824.9|12644.8|12643.4|10182
1657011600000|2022-07-05 09:00:00|12647.3|12645.9|12643.8|12642.4|12663.8|12662.4|12603.3|12601.9|7302
1657015200000|2022-07-05 10:00:00|12644.8|12643.4|12657.8|12656.4|12686.8|12685.4|12631.3|12629.9|4438
1657018800000|2022-07-05 11:00:00|12660.3|12658.9|12578.8|12577.4|12671.3|12669.9|12570.8|12569.4|4904
1657022400000|2022-07-05 12:00:00|12579.3|12577.9|12447.3|12445.9|12582.3|12580.9|12427.8|12426.4|13862
1657026000000|2022-07-05 13:00:00|12447.8|12446.4|12475.9|12474.5|12501.4|12500|12435.8|12434.4|9652
1657029600000|2022-07-05 14:00:00|12473.9|12472.5|12459.2|12457.8|12547.7|12546.3|12450.9|12449.5|10171
1657033200000|2022-07-05 15:00:00|12458.2|12456.8|12442.9|12440.1|12458.4|12456.8|12386.9|12384.1|12762
1657036800000|2022-07-05 16:00:00|12443.4|12440.6|12433.9|12431.1|12480.4|12477.6|12418.9|12416.1|2910
1657040400000|2022-07-05 17:00:00|12434.9|12432.1|12493.4|12490.6|12512.4|12509.6|12430.9|12428.1|1765
1657044000000|2022-07-05 18:00:00|12493.9|12491.1|12539.9|12537.1|12553.9|12551.1|12487.4|12484.6|2190
1657047600000|2022-07-05 19:00:00|12540.4|12537.6|12564.4|12561.6|12575.4|12572.6|12524.9|12522.1|3566
1657051200000|2022-07-05 20:00:00|12567.8|12560.8|12556.1|12549.1|12568.3|12561.3|12543.7|12536.7|77
1657054800000|2022-07-05 21:00:00|12556.3|12549.3|12556.7|12549.7|12557.2|12550.2|12553.8|12546.8|0
1657058400000|2022-07-05 22:00:00|12565|12558|12552.3|12545.3|12576.6|12569.6|12547.9|12540.9|0
1657062000000|2022-07-05 23:00:00|12553.1|12546.1|12525.5|12518.5|12559.3|12552.3|12519.1|12512.1|0
1657065600000|2022-07-06 00:00:00|12526.3|12519.3|12617.5|12612.5|12627|12622|12526.3|12519.3|327
1657069200000|2022-07-06 01:00:00|12618|12613|12569|12564|12638|12633|12542|12537|519
1657072800000|2022-07-06 02:00:00|12569.5|12564.5|12545.5|12540.5|12586.5|12581.5|12531.5|12526.5|243
1657076400000|2022-07-06 03:00:00|12545|12540|12586.5|12581.5|12588.5|12583.5|12540.5|12535.5|98
1657080000000|2022-07-06 04:00:00|12586|12581|12572|12567|12589.5|12584.5|12563|12558|144
1657083600000|2022-07-06 05:00:00|12572.5|12567.5|12523|12518|12575|12570|12522|12517|523
1657087200000|2022-07-06 06:00:00|12521.9|12519.1|12533.9|12531.1|12535.4|12532.6|12455.4|12452.6|3795
1657090800000|2022-07-06 07:00:00|12533.2|12531.8|12631.8|12630.4|12671.7|12670.3|12530.7|12529.3|13908
1657094400000|2022-07-06 08:00:00|12632.3|12630.9|12544.3|12542.9|12640.3|12638.9|12532.8|12531.4|6653
1657098000000|2022-07-06 09:00:00|12543.8|12542.4|12567.8|12566.4|12579.3|12577.9|12508.3|12506.9|4198
1657101600000|2022-07-06 10:00:00|12568.3|12566.9|12591.8|12590.4|12615.3|12613.9|12564.8|12563.4|3161
1657105200000|2022-07-06 11:00:00|12592.3|12590.9|12562.6|12561.2|12594.8|12593.4|12552.1|12550.7|2481
1657108800000|2022-07-06 12:00:00|12563.1|12561.7|12565.1|12563.7|12594.6|12593.2|12529.6|12528.2|4306
1657112400000|2022-07-06 13:00:00|12565.6|12564.2|12626.6|12625.2|12631.6|12630.2|12564.6|12563.2|5606
1657116000000|2022-07-06 14:00:00|12618.1|12616.7|12619.2|12617.8|12670.6|12669.2|12598.2|12596.8|7602
1657119600000|2022-07-06 15:00:00|12618.7|12617.3|12592.9|12590.1|12625.7|12624.3|12567.4|12564.6|9008
1657123200000|2022-07-06 16:00:00|12592.4|12589.6|12600.9|12598.1|12610.9|12608.1|12569.4|12566.6|2113
1657126800000|2022-07-06 17:00:00|12601.4|12598.6|12618.9|12616.1|12625.4|12622.6|12600.9|12598.1|886
1657130400000|2022-07-06 18:00:00|12618.4|12615.6|12667.4|12664.6|12687.4|12684.6|12595.4|12592.6|2693
1657134000000|2022-07-06 19:00:00|12667.9|12665.1|12650.9|12648.1|12688.4|12685.6|12641.9|12639.1|1752
1657137600000|2022-07-06 20:00:00|12657.4|12650.4|12669.3|12662.3|12670.3|12663.3|12653.8|12646.8|96
1657141200000|2022-07-06 21:00:00|12668.8|12661.8|12683.1|12676.1|12686.3|12679.3|12668.2|12661.2|0
1657144800000|2022-07-06 22:00:00|12684.7|12677.7|12669|12662|12691|12684|12666.7|12659.7|0
1657148400000|2022-07-06 23:00:00|12670.5|12663.5|12671.2|12664.2|12679.5|12672.5|12664.5|12657.5|0
1657152000000|2022-07-07 00:00:00|12671.5|12664.5|12648|12643|12671.5|12664.5|12616.5|12611.5|168
1657155600000|2022-07-07 01:00:00|12648.5|12643.5|12635.5|12630.5|12648.5|12643.5|12617|12612|196
1657159200000|2022-07-07 02:00:00|12635|12630|12695|12690|12697.5|12692.5|12635|12630|172
1657162800000|2022-07-07 03:00:00|12694.5|12689.5|12715.5|12710.5|12732|12727|12686.5|12681.5|254
1657166400000|2022-07-07 04:00:00|12716|12711|12720.5|12715.5|12729.5|12724.5|12711.5|12706.5|76
1657170000000|2022-07-07 05:00:00|12721|12716|12723|12718|12758|12753|12714.5|12709.5|617
1657173600000|2022-07-07 06:00:00|12721.9|12719.1|12724.9|12722.1|12758.9|12756.1|12699.4|12696.6|3029
1657177200000|2022-07-07 07:00:00|12730.9|12728.1|12781.9|12780.5|12800.2|12798.8|12692.7|12691.3|9288
1657180800000|2022-07-07 08:00:00|12781.4|12780|12790.4|12789|12828.9|12827.5|12763.4|12762|7258
1657184400000|2022-07-07 09:00:00|12788.4|12787|12782.9|12781.5|12840.4|12839|12772.9|12771.5|4839
1657188000000|2022-07-07 10:00:00|12783.4|12782|12800.9|12799.5|12807.4|12806|12751.4|12750|3053
1657191600000|2022-07-07 11:00:00|12802.9|12801.5|12809|12807.6|12812|12810.6|12759.9|12758.5|2879
1657195200000|2022-07-07 12:00:00|12808.5|12807.1|12822|12820.6|12836.5|12835.1|12799.5|12798.1|4041
1657198800000|2022-07-07 13:00:00|12822.5|12821.1|12848|12846.6|12872|12870.6|12798.5|12797.1|7211
1657202400000|2022-07-07 14:00:00|12848.5|12847.1|12833.7|12832.3|12848.7|12847.3|12798.7|12797.3|5323
1657206000000|2022-07-07 15:00:00|12834.2|12832.8|12854.9|12852.1|12861.4|12858.6|12828.4|12825.6|7935
1657209600000|2022-07-07 16:00:00|12855.4|12852.6|12851.4|12848.6|12862.4|12859.6|12847.4|12844.6|1490
1657213200000|2022-07-07 17:00:00|12850.9|12848.1|12862.4|12859.6|12863.4|12860.6|12832.4|12829.6|916
1657216800000|2022-07-07 18:00:00|12861.9|12859.1|12858.9|12856.1|12870.4|12867.6|12849.4|12846.6|901
1657220400000|2022-07-07 19:00:00|12859.4|12856.6|12872.9|12870.1|12877.4|12874.6|12855.4|12852.6|1588
1657224000000|2022-07-07 20:00:00|12876.5|12869.5|12860.5|12853.5|12876.5|12869.5|12857|12850|5
1657227600000|2022-07-07 21:00:00|12861|12854|12854.4|12847.4|12863.4|12856.4|12853.5|12846.5|0
1657231200000|2022-07-07 22:00:00|12854.5|12847.5|12863.4|12856.4|12865.1|12858.1|12850.9|12843.9|0
1657234800000|2022-07-07 23:00:00|12863.3|12856.3|12855.5|12848.5|12865.6|12858.6|12849.8|12842.8|0
1657238400000|2022-07-08 00:00:00|12855.9|12848.9|12880.5|12875.5|12883|12878|12826|12821|164
1657242000000|2022-07-08 01:00:00|12881|12876|12869|12864|12890.5|12885.5|12864|12859|84
1657245600000|2022-07-08 02:00:00|12869.5|12864.5|12822|12817|12888|12883|12819.5|12814.5|134
1657249200000|2022-07-08 03:00:00|12821.5|12816.5|12833.5|12828.5|12856.5|12851.5|12808|12803|189
1657252800000|2022-07-08 04:00:00|12833|12828|12851.5|12846.5|12852|12847|12831.5|12826.5|131
1657256400000|2022-07-08 05:00:00|12851|12846|12812|12807|12854|12849|12803.5|12798.5|486
1657260000000|2022-07-08 06:00:00|12810.9|12808.1|12814.9|12812.1|12839.4|12836.6|12783.9|12781.1|2565
1657263600000|2022-07-08 07:00:00|12814.2|12812.8|12835.2|12833.8|12856.7|12855.3|12777.7|12776.3|7850
1657267200000|2022-07-08 08:00:00|12834.7|12833.3|12799.7|12798.3|12852.7|12851.3|12765.7|12764.3|5572
1657270800000|2022-07-08 09:00:00|12800.2|12798.8|12860.2|12858.8|12877.2|12875.8|12767.7|12766.3|6478
1657274400000|2022-07-08 10:00:00|12859.7|12858.3|12946.2|12944.8|13021.7|13020.3|12859.2|12857.8|11787
1657278000000|2022-07-08 11:00:00|12946.7|12945.3|12953.9|12952.5|12970.7|12969.3|12928.2|12926.8|4392
1657281600000|2022-07-08 12:00:00|12952.9|12951.5|12918.4|12917|12976.9|12975.5|12851.4|12850|6122
1657285200000|2022-07-08 13:00:00|12919.4|12918|12900.4|12899|12972.4|12971|12888.4|12887|5932
1657288800000|2022-07-08 14:00:00|12902.4|12901|12999.5|12998.1|13015.5|13014.1|12886.9|12885.5|6301
1657292400000|2022-07-08 15:00:00|13000.5|12999.1|13000.7|12997.9|13018.7|13015.9|12974.2|12971.4|6607
1657296000000|2022-07-08 16:00:00|13001.2|12998.4|12939.2|12936.4|13001.7|12998.9|12935.7|12932.9|1813
1657299600000|2022-07-08 17:00:00|12940.2|12937.4|12970.7|12967.9|12983.2|12980.4|12925.7|12922.9|1122
1657303200000|2022-07-08 18:00:00|12971.2|12968.4|12990.2|12987.4|12999.2|12996.4|12961.7|12958.9|1147
1657306800000|2022-07-08 19:00:00|12990.7|12987.9|12972.7|12969.9|12995.2|12992.4|12965.7|12962.9|1243
1657310400000|2022-07-08 20:00:00|12974.1|12967.1|12984.6|12977.6|12986.9|12979.9|12965.8|12958.8|15
1657490400000|2022-07-10 22:00:00|12957.1|12950.1|12943.3|12936.3|12961.9|12954.9|12938.2|12931.2|0
1657494000000|2022-07-10 23:00:00|12943.7|12936.7|12958.5|12951.5|12968.4|12961.4|12939.1|12932.1|0
1657497600000|2022-07-11 00:00:00|12958.2|12951.2|12966.3|12961.3|12976.3|12971.3|12938.8|12933.8|174
1657501200000|2022-07-11 01:00:00|12966.8|12961.8|12894.8|12889.8|12966.8|12961.8|12892.8|12887.8|276
1657504800000|2022-07-11 02:00:00|12894.3|12889.3|12877.3|12872.3|12898.3|12893.3|12871.8|12866.8|203
1657508400000|2022-07-11 03:00:00|12876.8|12871.8|12876.8|12871.8|12879.3|12874.3|12852.3|12847.3|138
1657512000000|2022-07-11 04:00:00|12877.3|12872.3|12863.8|12858.8|12885.3|12880.3|12858.3|12853.3|132
1657515600000|2022-07-11 05:00:00|12863.3|12858.3|12839.3|12834.3|12867.8|12862.8|12834.8|12829.8|413
1657519200000|2022-07-11 06:00:00|12838.2|12835.4|12812.7|12809.9|12854.2|12851.4|12801.7|12798.9|3285
1657522800000|2022-07-11 07:00:00|12813.2|12810.4|12844.5|12843.1|12865|12863.6|12773|12771.6|8478
1657526400000|2022-07-11 08:00:00|12844|12842.6|12897.5|12896.1|12910.5|12909.1|12827|12825.6|4409
1657530000000|2022-07-11 09:00:00|12898|12896.6|12915.5|12914.1|12927|12925.6|12886.5|12885.1|3947
1657533600000|2022-07-11 10:00:00|12914.5|12913.1|12909.5|12908.1|12938.5|12937.1|12901|12899.6|2920
1657537200000|2022-07-11 11:00:00|12909|12907.6|12889.1|12887.7|12933|12931.6|12880.1|12878.7|2847
1657540800000|2022-07-11 12:00:00|12889.6|12888.2|12883.6|12882.2|12919.1|12917.7|12865.6|12864.2|3003
1657544400000|2022-07-11 13:00:00|12884.6|12883.2|12848.1|12846.7|12916.1|12914.7|12813.6|12812.2|5226
1657548000000|2022-07-11 14:00:00|12848.6|12847.2|12832.1|12830.7|12871.6|12870.2|12816.1|12814.7|4177
1657551600000|2022-07-11 15:00:00|12831.1|12829.7|12852.8|12850|12860.8|12858|12824.1|12822.7|6772
1657555200000|2022-07-11 16:00:00|12853.3|12850.5|12873.3|12870.5|12880.3|12877.5|12849.3|12846.5|1364
1657558800000|2022-07-11 17:00:00|12873.8|12871|12901.8|12899|12915.8|12913|12872.8|12870|939
1657562400000|2022-07-11 18:00:00|12902.3|12899.5|12860.8|12858|12902.8|12900|12860.8|12858|848
1657566000000|2022-07-11 19:00:00|12860.3|12857.5|12842.3|12839.5|12864.8|12862|12832.8|12830|1398
1657569600000|2022-07-11 20:00:00|12841.3|12838.5|12849.6|12842.6|12855.9|12848.9|12841.3|12835.9|30
1657573200000|2022-07-11 21:00:00|12848.9|12841.9|12844.1|12837.1|12849.7|12842.7|12842.5|12835.5|0
1657576800000|2022-07-11 22:00:00|12841.7|12834.7|12822.6|12815.6|12844|12837|12820.5|12813.5|0
1657580400000|2022-07-11 23:00:00|12823|12816|12847.9|12840.9|12849.4|12842.4|12821.9|12814.9|0
1657584000000|2022-07-12 00:00:00|12848.6|12841.6|12765.4|12760.4|12852.4|12845.9|12761.4|12756.4|364
1657587600000|2022-07-12 01:00:00|12765.9|12760.9|12772.9|12767.9|12787.9|12782.9|12748.9|12743.9|249
1657591200000|2022-07-12 02:00:00|12772.4|12767.4|12763.4|12758.4|12780.4|12775.4|12755.4|12750.4|61
1657594800000|2022-07-12 03:00:00|12762.9|12757.9|12757.4|12752.4|12766.4|12761.4|12735.9|12730.9|114
1657598400000|2022-07-12 04:00:00|12758.9|12753.9|12744.9|12739.9|12759.9|12754.9|12739.9|12734.9|76
1657602000000|2022-07-12 05:00:00|12745.4|12740.4|12734.4|12729.4|12759.4|12754.4|12733.4|12728.4|302
1657605600000|2022-07-12 06:00:00|12734.9|12729.9|12758.3|12755.5|12768.8|12766|12711.3|12708.5|2970
1657609200000|2022-07-12 07:00:00|12757.6|12756.2|12718.3|12716.9|12766.6|12765.2|12653.1|12651.7|10606
1657612800000|2022-07-12 08:00:00|12718.8|12717.4|12761.8|12760.4|12777.8|12776.4|12695.8|12694.4|4740
1657616400000|2022-07-12 09:00:00|12761.3|12759.9|12726.8|12725.4|12771.3|12769.9|12709.3|12707.9|4468
1657620000000|2022-07-12 10:00:00|12727.3|12725.9|12710.8|12709.4|12759.8|12758.4|12706.8|12705.4|3570
1657623600000|2022-07-12 11:00:00|12708.8|12707.4|12736.4|12735|12772.8|12771.4|12695.8|12694.4|3695
1657627200000|2022-07-12 12:00:00|12735.9|12734.5|12746.1|12744.7|12762.7|12761.3|12709.4|12708|3194
1657630800000|2022-07-12 13:00:00|12746.6|12745.2|12798.1|12796.7|12829.6|12828.2|12746.6|12745.2|6377
1657634400000|2022-07-12 14:00:00|12797.6|12796.2|12873.6|12872.2|12877.6|12876.2|12772.6|12771.2|6128
1657638000000|2022-07-12 15:00:00|12873.1|12871.7|12902.8|12900|12914.3|12911.5|12866.6|12865.2|6683
1657641600000|2022-07-12 16:00:00|12902.3|12899.5|12926.3|12923.5|12943.3|12940.5|12897.3|12894.5|2136
1657645200000|2022-07-12 17:00:00|12926.8|12924|12917.8|12915|12935.8|12933|12906.3|12903.5|1189
1657648800000|2022-07-12 18:00:00|12918.3|12915.5|12872.8|12870|12919.8|12917|12871.3|12868.5|1125
1657652400000|2022-07-12 19:00:00|12873.3|12870.5|12820.8|12818|12873.3|12870.5|12790.8|12788|3112
1657656000000|2022-07-12 20:00:00|12820.3|12817.5|12823.5|12816.5|12825.2|12818.2|12804.3|12797.3|8
1657659600000|2022-07-12 21:00:00|12822.5|12815.5|12823.2|12816.2|12824.6|12817.6|12821|12814|0
1657663200000|2022-07-12 22:00:00|12824|12817|12824.9|12817.9|12834.1|12827.1|12818|12811|0
1657666800000|2022-07-12 23:00:00|12825.7|12818.7|12821|12814|12838.4|12831.4|12813|12806|0
1657670400000|2022-07-13 00:00:00|12820.2|12813.2|12850.4|12845.4|12865.9|12860.9|12817|12810|316
1657674000000|2022-07-13 01:00:00|12850.9|12845.9|12827.9|12822.9|12870.4|12865.4|12819.4|12814.4|190
1657677600000|2022-07-13 02:00:00|12828.4|12823.4|12855.9|12850.9|12862.4|12857.4|12821.4|12816.4|544
1657681200000|2022-07-13 03:00:00|12856.4|12851.4|12851.4|12846.4|12861.9|12856.9|12846.4|12841.4|62
1657684800000|2022-07-13 04:00:00|12851.9|12846.9|12847.4|12842.4|12852.4|12847.4|12841.9|12836.9|79
1657688400000|2022-07-13 05:00:00|12846.9|12841.9|12842.4|12837.4|12852.4|12847.4|12822.9|12817.9|235
1657692000000|2022-07-13 06:00:00|12841.3|12838.5|12828.8|12826|12848.8|12846|12802.8|12800|2523
1657695600000|2022-07-13 07:00:00|12828.1|12826.7|12750.5|12749.1|12828.1|12826.7|12744|12742.6|9485
1657699200000|2022-07-13 08:00:00|12750|12748.6|12822|12820.6|12828|12826.6|12733.5|12732.1|5352
1657702800000|2022-07-13 09:00:00|12821.5|12820.1|12807.5|12806.1|12828.5|12827.1|12796.5|12795.1|4427
1657706400000|2022-07-13 10:00:00|12808|12806.6|12789.5|12788.1|12809.5|12808.1|12766|12764.6|3131
1657710000000|2022-07-13 11:00:00|12790|12788.6|12781.7|12780.3|12800|12798.6|12764.5|12763.1|2795
1657713600000|2022-07-13 12:00:00|12781.2|12779.8|12716.7|12715.3|12863.7|12862.3|12632.2|12630.8|12278
1657717200000|2022-07-13 13:00:00|12715.7|12714.3|12710.7|12709.3|12751.2|12749.8|12664.7|12663.3|8637
1657720800000|2022-07-13 14:00:00|12709.7|12708.3|12741.4|12740|12758.4|12757|12622.7|12621.3|7939
1657724400000|2022-07-13 15:00:00|12741.9|12740.5|12768.1|12765.3|12789.9|12788.5|12727.9|12726.5|7032
1657728000000|2022-07-13 16:00:00|12767.6|12764.8|12800.1|12797.3|12800.6|12797.8|12765.1|12762.3|1247
1657731600000|2022-07-13 17:00:00|12800.6|12797.8|12800.1|12797.3|12824.6|12821.8|12776.6|12773.8|1364
1657735200000|2022-07-13 18:00:00|12800.6|12797.8|12818.6|12815.8|12818.6|12815.8|12750.6|12747.8|1252
1657738800000|2022-07-13 19:00:00|12818.1|12815.3|12789.1|12786.3|12819.6|12816.8|12772.1|12769.3|1388
1657742400000|2022-07-13 20:00:00|12791.7|12784.7|12763|12756|12796.2|12789.2|12759.3|12752.3|10
1657746000000|2022-07-13 21:00:00|12763.5|12756.5|12766.6|12759.6|12766.9|12759.9|12762.4|12755.4|0
1657749600000|2022-07-13 22:00:00|12766|12759|12742|12735|12769.3|12762.3|12732.3|12725.3|0
1657753200000|2022-07-13 23:00:00|12741.2|12734.2|12715.7|12708.7|12751.5|12744.5|12705|12698|0
1657756800000|2022-07-14 00:00:00|12714.9|12707.9|12726.7|12721.7|12737.7|12732.7|12695.7|12690.7|330
1657760400000|2022-07-14 01:00:00|12727.2|12722.2|12769.7|12764.7|12777.7|12772.7|12724.2|12719.2|222
1657764000000|2022-07-14 02:00:00|12770.7|12765.7|12783.7|12778.7|12793.7|12788.7|12758.2|12753.2|91
1657767600000|2022-07-14 03:00:00|12784.7|12779.7|12794.2|12789.2|12814.2|12809.2|12783.7|12778.7|58
1657771200000|2022-07-14 04:00:00|12794.7|12789.7|12795.7|12790.7|12802.7|12797.7|12786.7|12781.7|76
1657774800000|2022-07-14 05:00:00|12796.2|12791.2|12750.7|12745.7|12804.2|12799.2|12746.7|12741.7|346
1657778400000|2022-07-14 06:00:00|12749.6|12746.8|12725.1|12722.3|12766.1|12763.3|12720.1|12717.3|2304
1657782000000|2022-07-14 07:00:00|12724.4|12723|12728.2|12726.8|12792.4|12791|12705.4|12704|9022
1657785600000|2022-07-14 08:00:00|12729.2|12727.8|12657.2|12655.8|12752.2|12750.8|12627.7|12626.3|7268
1657789200000|2022-07-14 09:00:00|12655.2|12653.8|12694.7|12693.3|12700.2|12698.8|12643.7|12642.3|4381
1657792800000|2022-07-14 10:00:00|12694.2|12692.8|12623.2|12621.8|12699.7|12698.3|12609.2|12607.8|5135
1657796400000|2022-07-14 11:00:00|12623.7|12622.3|12606.6|12605.2|12652.2|12650.8|12600.6|12599.2|5912
1657800000000|2022-07-14 12:00:00|12607.1|12605.7|12539.1|12537.7|12612.6|12611.2|12523.1|12521.7|6556
1657803600000|2022-07-14 13:00:00|12538.6|12537.2|12482.1|12480.7|12572.6|12571.2|12482.1|12480.7|7397
1657807200000|2022-07-14 14:00:00|12481.6|12480.2|12472.7|12471.3|12491.2|12489.8|12432.7|12431.3|8330
1657810800000|2022-07-14 15:00:00|12473.2|12471.8|12568.4|12565.6|12579.4|12576.6|12472.2|12470.8|11378
1657814400000|2022-07-14 16:00:00|12568.9|12566.1|12500.4|12497.6|12577.4|12574.6|12456.9|12454.1|4008
1657818000000|2022-07-14 17:00:00|12500.9|12498.1|12535.4|12532.6|12545.9|12543.1|12465.4|12462.6|2480
1657821600000|2022-07-14 18:00:00|12535.9|12533.1|12590.4|12587.6|12598.9|12596.1|12532.9|12530.1|1906
1657825200000|2022-07-14 19:00:00|12590.9|12588.1|12604.4|12601.6|12610.4|12607.6|12575.9|12573.1|1763
1657828800000|2022-07-14 20:00:00|12606|12599|12602.1|12595.1|12615.1|12608.1|12595.7|12588.7|57
1657832400000|2022-07-14 21:00:00|12603.1|12596.1|12603.3|12596.3|12603.5|12596.5|12598.9|12591.9|0
1657836000000|2022-07-14 22:00:00|12608|12601|12627.7|12620.7|12637.6|12630.6|12605.8|12598.8|0
1657839600000|2022-07-14 23:00:00|12628|12621|12650.5|12643.5|12652.8|12645.8|12625.2|12618.2|0
1657843200000|2022-07-15 00:00:00|12649.4|12642.4|12594.5|12589.5|12653.5|12646.5|12582|12577|174
1657846800000|2022-07-15 01:00:00|12594|12589|12629|12624|12629.5|12624.5|12577|12572|63
1657850400000|2022-07-15 02:00:00|12628.5|12623.5|12649.5|12644.5|12649.5|12644.5|12616|12611|117
1657854000000|2022-07-15 03:00:00|12650|12645|12656|12651|12657.5|12652.5|12613.5|12608.5|98
1657857600000|2022-07-15 04:00:00|12656.5|12651.5|12646|12641|12659.5|12654.5|12637.5|12632.5|76
1657861200000|2022-07-15 05:00:00|12646.5|12641.5|12614.5|12609.5|12650.5|12645.5|12589|12584|527
1657864800000|2022-07-15 06:00:00|12613.4|12610.6|12563.9|12561.1|12625.4|12622.6|12560.9|12558.1|2649
1657868400000|2022-07-15 07:00:00|12564.4|12561.6|12661.8|12660.4|12682.2|12680.8|12531.7|12530.3|10120
1657872000000|2022-07-15 08:00:00|12662.3|12660.9|12737.1|12735.7|12769.1|12767.7|12647.6|12646.2|7063
1657875600000|2022-07-15 09:00:00|12737.6|12736.2|12703.6|12702.2|12773.1|12771.7|12676.6|12675.2|7050
1657879200000|2022-07-15 10:00:00|12704.1|12702.7|12722.6|12721.2|12731.6|12730.2|12673.6|12672.2|2932
1657882800000|2022-07-15 11:00:00|12723.1|12721.7|12695.4|12694|12745.1|12743.7|12694.4|12693|3194
1657886400000|2022-07-15 12:00:00|12694.9|12693.5|12740.4|12739|12766.9|12765.5|12655.4|12654|4359
1657890000000|2022-07-15 13:00:00|12739.9|12738.5|12745.9|12744.5|12802.9|12801.5|12717.4|12716|5685
1657893600000|2022-07-15 14:00:00|12770.9|12769.5|12830.2|12828.8|12854.2|12852.8|12751.9|12750.5|8486
1657897200000|2022-07-15 15:00:00|12830.7|12829.3|12848.4|12845.6|12881.9|12879.1|12828.2|12826.8|8466
1657900800000|2022-07-15 16:00:00|12847.9|12845.1|12817.4|12814.6|12857.9|12855.1|12812.9|12810.1|1761
1657904400000|2022-07-15 17:00:00|12816.9|12814.1|12839.9|12837.1|12851.4|12848.6|12815.9|12813.1|1058
1657908000000|2022-07-15 18:00:00|12840.4|12837.6|12834.4|12831.6|12846.9|12844.1|12828.9|12826.1|597
1657911600000|2022-07-15 19:00:00|12833.9|12831.1|12863.4|12860.6|12866.9|12864.1|12814.9|12812.1|1558
1657915200000|2022-07-15 20:00:00|12871|12864|12877|12870|12881.6|12874.6|12863.3|12856.3|9
1658095200000|2022-07-17 22:00:00|12902.6|12895.6|12891.5|12884.5|12908.3|12901.3|12886.3|12879.3|0
1658098800000|2022-07-17 23:00:00|12891.1|12884.1|12903.6|12896.6|12908.6|12901.6|12888.8|12881.8|0
1658102400000|2022-07-18 00:00:00|12903.2|12896.2|12846.5|12841.5|12908.7|12901.7|12839.5|12834.5|204
1658106000000|2022-07-18 01:00:00|12847|12842|12876.5|12871.5|12890|12885|12847|12842|127
1658109600000|2022-07-18 02:00:00|12877|12872|12888.5|12883.5|12889|12884|12870|12865|73
1658113200000|2022-07-18 03:00:00|12889|12884|12916|12911|12921|12916|12887.5|12882.5|263
1658116800000|2022-07-18 04:00:00|12916.5|12911.5|12934.5|12929.5|12936.5|12931.5|12912|12907|125
1658120400000|2022-07-18 05:00:00|12935|12930|12954.5|12949.5|12954.5|12949.5|12920|12915|394
1658124000000|2022-07-18 06:00:00|12953.4|12950.6|12962.9|12960.1|12978.9|12976.1|12937.4|12934.6|2641
1658127600000|2022-07-18 07:00:00|12962.2|12960.8|13012.3|13010.9|13027.8|13026.4|12910.7|12909.3|9200
1658131200000|2022-07-18 08:00:00|13012.8|13011.4|13062.8|13061.4|13066.3|13064.9|12997.3|12995.9|5380
1658134800000|2022-07-18 09:00:00|13063.3|13061.9|13020.8|13019.4|13066.8|13065.4|13012.8|13011.4|3718
1658138400000|2022-07-18 10:00:00|13020.3|13018.9|13024.8|13023.4|13044.8|13043.4|13017.3|13015.9|1676
1658142000000|2022-07-18 11:00:00|13025.3|13023.9|13052|13050.6|13058.3|13056.9|13012.3|13010.9|2272
1658145600000|2022-07-18 12:00:00|13053|13051.6|12968.2|12966.8|13057|13055.6|12947.7|12946.3|5860
1658149200000|2022-07-18 13:00:00|12968.7|12967.3|12966.2|12964.8|12987.7|12986.3|12950.7|12949.3|4339
1658152800000|2022-07-18 14:00:00|12967.2|12965.8|12949.4|12948|12974.7|12973.3|12925.4|12924|4796
1658156400000|2022-07-18 15:00:00|12949.9|12948.5|12977.1|12974.3|12982.1|12979.3|12918.9|12917.5|6829
1658160000000|2022-07-18 16:00:00|12978.1|12975.3|12947.6|12944.8|12983.6|12980.8|12946.6|12943.8|990
1658163600000|2022-07-18 17:00:00|12947.1|12944.3|12889.6|12886.8|12953.1|12950.3|12885.6|12882.8|1728
1658167200000|2022-07-18 18:00:00|12889.1|12886.3|12878.1|12875.3|12916.1|12913.3|12873.6|12870.8|1996
1658170800000|2022-07-18 19:00:00|12878.6|12875.8|12866.6|12863.8|12899.1|12896.3|12836.1|12833.3|2268
1658174400000|2022-07-18 20:00:00|12866.1|12863.3|12880.4|12873.4|12885.8|12878.8|12861.3|12854.3|4
1658178000000|2022-07-18 21:00:00|12878.9|12871.9|12880|12873|12881.2|12874.2|12874.7|12867.7|0
1658181600000|2022-07-18 22:00:00|12876.7|12869.7|12883.8|12876.8|12889.7|12882.7|12869|12862|0
1658185200000|2022-07-18 23:00:00|12883.9|12876.9|12899.7|12892.7|12901.5|12894.5|12873.6|12866.6|0
1658188800000|2022-07-19 00:00:00|12900.4|12893.4|12870.2|12865.2|12903.5|12896.5|12852.2|12847.2|100
1658192400000|2022-07-19 01:00:00|12869.7|12864.7|12869.7|12864.7|12896.7|12891.7|12863.7|12858.7|153
1658196000000|2022-07-19 02:00:00|12870.7|12865.7|12876.7|12871.7|12891.7|12886.7|12870.7|12865.7|78
1658199600000|2022-07-19 03:00:00|12876.2|12871.2|12864.7|12859.7|12883.2|12878.2|12856.2|12851.2|71
1658203200000|2022-07-19 04:00:00|12864.2|12859.2|12851.7|12846.7|12869.7|12864.7|12849.7|12844.7|111
1658206800000|2022-07-19 05:00:00|12851.2|12846.2|12875.2|12870.2|12884.2|12879.2|12845.7|12840.7|283
1658210400000|2022-07-19 06:00:00|12874.1|12871.3|12867.1|12864.3|12892.1|12889.3|12859.1|12856.3|1523
1658214000000|2022-07-19 07:00:00|12868.6|12865.8|12842.4|12841|12940.9|12939.5|12823.4|12822|9341
1658217600000|2022-07-19 08:00:00|12841.9|12840.5|12894.4|12893|12900.9|12899.5|12831.9|12830.5|4002
1658221200000|2022-07-19 09:00:00|12894.9|12893.5|12929.9|12928.5|12955.4|12954|12891.9|12890.5|4575
1658224800000|2022-07-19 10:00:00|12928.9|12927.5|12970.9|12969.5|12985.4|12984|12925.9|12924.5|3968
1658228400000|2022-07-19 11:00:00|12970.4|12969|12976.5|12975.1|12981.9|12980.5|12950.4|12949|2221
1658232000000|2022-07-19 12:00:00|12976|12974.6|13031.5|13030.1|13036|13034.6|12967.5|12966.1|3802
1658235600000|2022-07-19 13:00:00|13032.5|13031.1|13101|13099.6|13101.5|13100.1|13020|13018.6|6571
1658239200000|2022-07-19 14:00:00|13102|13100.6|13288.3|13286.9|13364.3|13362.9|13075.5|13074.1|18633
1658242800000|2022-07-19 15:00:00|13288.8|13287.4|13294|13291.2|13335.5|13332.7|13275.5|13272.7|9296
1658246400000|2022-07-19 16:00:00|13294.5|13291.7|13284|13281.2|13295.5|13292.7|13260|13257.2|1624
1658250000000|2022-07-19 17:00:00|13283.5|13280.7|13304.5|13301.7|13307.5|13304.7|13260.5|13257.7|1160
1658253600000|2022-07-19 18:00:00|13305|13302.2|13310|13307.2|13321|13318.2|13293.5|13290.7|1021
1658257200000|2022-07-19 19:00:00|13309.5|13306.7|13329|13326.2|13348|13345.2|13298.5|13295.7|1817
1658260800000|2022-07-19 20:00:00|13328.5|13325.7|13364.3|13357.3|13377|13370|13328.5|13324.1|102
1658264400000|2022-07-19 21:00:00|13364.2|13357.2|13364.8|13357.8|13370.4|13363.4|13363|13356|0
1658268000000|2022-07-19 22:00:00|13363.6|13356.6|13357.4|13350.4|13366.7|13359.7|13344.5|13337.5|0
1658271600000|2022-07-19 23:00:00|13358.1|13351.1|13351.9|13344.9|13360.8|13353.8|13345.2|13338.2|0
1658275200000|2022-07-20 00:00:00|13351.2|13344.2|13397.6|13392.6|13450.1|13445.1|13340.8|13333.8|771
1658278800000|2022-07-20 01:00:00|13397.1|13392.1|13415.1|13410.1|13422.6|13417.6|13384.1|13379.1|266
1658282400000|2022-07-20 02:00:00|13414.6|13409.6|13424.6|13419.6|13439.1|13434.1|13401.6|13396.6|217
1658286000000|2022-07-20 03:00:00|13424.1|13419.1|13418.6|13413.6|13429.6|13424.6|13412.6|13407.6|86
1658289600000|2022-07-20 04:00:00|13418.1|13413.1|13413.1|13408.1|13430.6|13425.6|13402.1|13397.1|142
1658293200000|2022-07-20 05:00:00|13412.6|13407.6|13368.6|13363.6|13415.6|13410.6|13359.6|13354.6|545
1658296800000|2022-07-20 06:00:00|13367.5|13364.7|13362.5|13359.7|13401|13398.2|13349|13346.2|2695
1658300400000|2022-07-20 07:00:00|13361.8|13360.4|13287.4|13286|13400.3|13398.9|13273.8|13272.4|9637
1658304000000|2022-07-20 08:00:00|13286.9|13285.5|13325.6|13324.2|13362.4|13361|13279.9|13278.5|5158
1658307600000|2022-07-20 09:00:00|13324.1|13322.7|13339.8|13338.4|13376.8|13375.4|13323.6|13322.2|3787
1658311200000|2022-07-20 10:00:00|13338.3|13336.9|13259.8|13258.4|13364.8|13363.4|13227.8|13226.4|7023
1658314800000|2022-07-20 11:00:00|13261.8|13260.4|13232.9|13231.5|13276.8|13275.4|13216.4|13215|3569
1658318400000|2022-07-20 12:00:00|13232.4|13231|13214.4|13213|13278.9|13277.5|13125.9|13124.5|12574
1658322000000|2022-07-20 13:00:00|13212.9|13211.5|13205.4|13204|13248.9|13247.5|13190.4|13189|4783
1658325600000|2022-07-20 14:00:00|13207.4|13206|13295.6|13294.2|13302.6|13301.2|13192.9|13191.5|6712
1658329200000|2022-07-20 15:00:00|13295.1|13293.7|13296.3|13293.5|13306.3|13303.5|13250.6|13249.2|6664
1658332800000|2022-07-20 16:00:00|13296.8|13294|13232.8|13230|13309.8|13307|13203.3|13200.5|2544
1658336400000|2022-07-20 17:00:00|13233.3|13230.5|13179.8|13177|13237.3|13234.5|13177.8|13175|2999
1658340000000|2022-07-20 18:00:00|13179.3|13176.5|13212.3|13209.5|13228.3|13225.5|13178.3|13175.5|1317
1658343600000|2022-07-20 19:00:00|13212.8|13210|13212.3|13209.5|13227.3|13224.5|13189.3|13186.5|1526
1658347200000|2022-07-20 20:00:00|13211.8|13209|13195.1|13188.1|13228.6|13221.6|13191.1|13184.1|21
1658350800000|2022-07-20 21:00:00|13195.6|13188.6|13200.4|13193.4|13207.6|13200.6|13194.3|13187.3|0
1658354400000|2022-07-20 22:00:00|13199.2|13192.2|13187.5|13180.5|13202.2|13195.2|13183.3|13176.3|0
1658358000000|2022-07-20 23:00:00|13188.2|13181.2|13200.4|13193.4|13209|13202|13186.7|13179.7|0
1658361600000|2022-07-21 00:00:00|13199.4|13192.4|13224.4|13219.4|13226.4|13221.4|13184.3|13177.3|127
1658365200000|2022-07-21 01:00:00|13221.9|13216.9|13207.9|13202.9|13222.9|13217.9|13183.4|13178.4|111
1658368800000|2022-07-21 02:00:00|13207.4|13202.4|13215.4|13210.4|13224.4|13219.4|13202.9|13197.9|72
1658372400000|2022-07-21 03:00:00|13214.9|13209.9|13212.9|13207.9|13231.9|13226.9|13211.4|13206.4|83
1658376000000|2022-07-21 04:00:00|13213.4|13208.4|13276.9|13271.9|13286.4|13281.4|13204.9|13199.9|487
1658379600000|2022-07-21 05:00:00|13277.4|13272.4|13347.9|13342.9|13372.4|13367.4|13244.4|13239.4|839
1658383200000|2022-07-21 06:00:00|13346.8|13344|13292.8|13290|13350.3|13347.5|13278.8|13276|2886
1658386800000|2022-07-21 07:00:00|13292.1|13290.7|13214.4|13213|13325.1|13323.7|13204.4|13203|9061
1658390400000|2022-07-21 08:00:00|13216.9|13215.5|13195.4|13194|13226.4|13225|13129.9|13128.5|6465
1658394000000|2022-07-21 09:00:00|13194.9|13193.5|13230.9|13229.5|13232.4|13231|13155.9|13154.5|4565
1658397600000|2022-07-21 10:00:00|13231.4|13230|13224.9|13223.5|13262.4|13261|13211.9|13210.5|2884
1658401200000|2022-07-21 11:00:00|13225.9|13224.5|13198.7|13197.3|13235.4|13234|13174.9|13173.5|2676
1658404800000|2022-07-21 12:00:00|13197.7|13196.3|13235.7|13234.3|13293.2|13291.8|13099.7|13098.3|9350
1658408400000|2022-07-21 13:00:00|13236.2|13234.8|13223.7|13222.3|13241.2|13239.8|13099.7|13098.3|10289
1658412000000|2022-07-21 14:00:00|13224.7|13223.3|13237.2|13235.8|13245.7|13244.3|13163.2|13161.8|6918
1658415600000|2022-07-21 15:00:00|13236.7|13235.3|13226.8|13224|13262.8|13260|13196.6|13195.2|6674
1658419200000|2022-07-21 16:00:00|13226.3|13223.5|13253.8|13251|13270.8|13268|13223.8|13221|1595
1658422800000|2022-07-21 17:00:00|13254.8|13252|13196.8|13194|13259.8|13257|13183.8|13181|2672
1658426400000|2022-07-21 18:00:00|13197.3|13194.5|13197.8|13195|13216.8|13214|13187.8|13185|840
1658430000000|2022-07-21 19:00:00|13198.3|13195.5|13247.3|13244.5|13264.8|13262|13196.3|13193.5|1543
1658433600000|2022-07-21 20:00:00|13252.4|13245.4|13221.6|13214.6|13258.4|13251.4|13206.1|13199.1|10
1658437200000|2022-07-21 21:00:00|13221.3|13214.3|13217.4|13210.4|13224.3|13217.3|13217|13210|0
1658440800000|2022-07-21 22:00:00|13212.9|13205.9|13209.7|13202.7|13220.7|13213.7|13198.4|13191.4|0
1658444400000|2022-07-21 23:00:00|13210.1|13203.1|13204.4|13197.4|13215.3|13208.3|13202.9|13195.9|0
1658448000000|2022-07-22 00:00:00|13205.1|13198.1|13222.4|13217.4|13222.9|13217.9|13187.9|13182.9|110
1658451600000|2022-07-22 01:00:00|13221.9|13216.9|13214.4|13209.4|13229.4|13224.4|13199.9|13194.9|98
1658455200000|2022-07-22 02:00:00|13214.9|13209.9|13211.4|13206.4|13218.9|13213.9|13199.4|13194.4|61
1658458800000|2022-07-22 03:00:00|13210.9|13205.9|13212.4|13207.4|13218.9|13213.9|13204.4|13199.4|26
1658462400000|2022-07-22 04:00:00|13212.9|13207.9|13206.4|13201.4|13221.4|13216.4|13205.4|13200.4|38
1658466000000|2022-07-22 05:00:00|13205.4|13200.4|13156.4|13151.4|13210.9|13205.9|13155.9|13150.9|316
1658469600000|2022-07-22 06:00:00|13155.3|13152.5|13191.8|13189|13198.8|13196|13155.3|13152.5|1934
1658473200000|2022-07-22 07:00:00|13191.1|13189.7|13229.7|13228.3|13263.1|13261.7|13166.6|13165.2|9018
1658476800000|2022-07-22 08:00:00|13230.7|13229.3|13261.2|13259.8|13298.2|13296.8|13210.2|13208.8|5962
1658480400000|2022-07-22 09:00:00|13260.7|13259.3|13267.2|13265.8|13327.2|13325.8|13256.7|13255.3|4635
1658484000000|2022-07-22 10:00:00|13268.2|13266.8|13293.7|13292.3|13312.7|13311.3|13265.7|13264.3|2500
1658487600000|2022-07-22 11:00:00|13292.7|13291.3|13305.7|13304.3|13312.7|13311.3|13277.7|13276.3|2605
1658491200000|2022-07-22 12:00:00|13302.7|13301.3|13315.7|13314.3|13340.7|13339.3|13291.2|13289.8|3016
1658494800000|2022-07-22 13:00:00|13316.2|13314.8|13282.3|13280.9|13367.8|13366.4|13281.8|13280.4|6083
1658498400000|2022-07-22 14:00:00|13283.3|13281.9|13294.1|13292.7|13307.6|13306.2|13254.6|13253.2|4820
1658502000000|2022-07-22 15:00:00|13293.6|13292.2|13253.3|13250.5|13300.1|13298.7|13227.8|13225|5644
1658505600000|2022-07-22 16:00:00|13252.8|13250|13209.3|13206.5|13261.8|13259|13204.8|13202|2107
1658509200000|2022-07-22 17:00:00|13208.8|13206|13196.8|13194|13212.8|13210|13174.8|13172|1736
1658512800000|2022-07-22 18:00:00|13196.3|13193.5|13174.8|13172|13198.8|13196|13153.3|13150.5|2169
1658516400000|2022-07-22 19:00:00|13175.3|13172.5|13180.8|13178|13191.8|13189|13165.3|13162.5|2334
1658520000000|2022-07-22 20:00:00|13183.6|13176.6|13178.3|13171.3|13183.6|13176.6|13163.4|13156.4|4
1658700000000|2022-07-24 22:00:00|13165.5|13158.5|13158.9|13151.9|13175.6|13168.6|13153.3|13146.3|0
1658703600000|2022-07-24 23:00:00|13158.8|13151.8|13155.7|13148.7|13172.2|13165.2|13154.7|13147.7|0
1658707200000|2022-07-25 00:00:00|13156.5|13149.5|13157.4|13152.4|13206.4|13201.4|13153.6|13146.6|167
1658710800000|2022-07-25 01:00:00|13156.9|13151.9|13145.4|13140.4|13175.9|13170.9|13134.9|13129.9|214
1658714400000|2022-07-25 02:00:00|13144.9|13139.9|13160.4|13155.4|13167.4|13162.4|13142.9|13137.9|48
1658718000000|2022-07-25 03:00:00|13159.9|13154.9|13174.9|13169.9|13175.4|13170.4|13155.9|13150.9|93
1658721600000|2022-07-25 04:00:00|13174.4|13169.4|13176.9|13171.9|13183.4|13178.4|13169.9|13164.9|61
1658725200000|2022-07-25 05:00:00|13173.9|13168.9|13170.9|13165.9|13176.9|13171.9|13152.9|13147.9|194
1658728800000|2022-07-25 06:00:00|13169.8|13167|13196.3|13193.5|13203.8|13201|13164.3|13161.5|1414
1658732400000|2022-07-25 07:00:00|13195.6|13194.2|13189.3|13187.9|13226.6|13225.2|13147.1|13145.7|7476
1658736000000|2022-07-25 08:00:00|13189.8|13188.4|13244.8|13243.4|13256.3|13254.9|13179.8|13178.4|2991
1658739600000|2022-07-25 09:00:00|13245.3|13243.9|13308.3|13306.9|13322.8|13321.4|13241.3|13239.9|4903
1658743200000|2022-07-25 10:00:00|13307.8|13306.4|13316.3|13314.9|13323.3|13321.9|13295.8|13294.4|2003
1658746800000|2022-07-25 11:00:00|13315.3|13313.9|13302.9|13301.5|13341.3|13339.9|13273.8|13272.4|3840
1658750400000|2022-07-25 12:00:00|13303.4|13302|13303.9|13302.5|13320.4|13319|13285.4|13284|2129
1658754000000|2022-07-25 13:00:00|13304.4|13303|13275.4|13274|13305.9|13304.5|13247.9|13246.5|3226
1658757600000|2022-07-25 14:00:00|13275.9|13274.5|13178.5|13177.1|13295|13293.6|13156.5|13155.1|10248
1658761200000|2022-07-25 15:00:00|13179|13177.6|13221.7|13218.9|13237.2|13234.4|13160|13158.6|6099
1658764800000|2022-07-25 16:00:00|13222.2|13219.4|13236.7|13233.9|13248.7|13245.9|13190.7|13187.9|1948
1658768400000|2022-07-25 17:00:00|13237.2|13234.4|13205.7|13202.9|13245.2|13242.4|13203.2|13200.4|965
1658772000000|2022-07-25 18:00:00|13206.2|13203.4|13190.2|13187.4|13208.7|13205.9|13187.2|13184.4|634
1658775600000|2022-07-25 19:00:00|13188.7|13185.9|13231.7|13228.9|13237.2|13234.4|13176.2|13173.4|1451
1658779200000|2022-07-25 20:00:00|13232.2|13229.4|13209.4|13202.4|13251.7|13244.7|13203.7|13196.7|380
1658782800000|2022-07-25 21:00:00|13209.3|13202.3|13187.8|13180.8|13209.4|13202.4|13182.5|13175.5|0
1658786400000|2022-07-25 22:00:00|13194.7|13187.7|13201.6|13194.6|13204.7|13197.7|13189|13182|0
1658790000000|2022-07-25 23:00:00|13200.9|13193.9|13193.1|13186.1|13202|13195|13184.7|13177.7|0
1658793600000|2022-07-26 00:00:00|13192.4|13185.4|13169.3|13164.3|13199.1|13192.1|13155.3|13150.3|115
1658797200000|2022-07-26 01:00:00|13168.8|13163.8|13180.3|13175.3|13196.3|13191.3|13166.8|13161.8|52
1658800800000|2022-07-26 02:00:00|13179.8|13174.8|13196.3|13191.3|13208.8|13203.8|13167.3|13162.3|82
1658804400000|2022-07-26 03:00:00|13196.8|13191.8|13196.3|13191.3|13203.3|13198.3|13191.8|13186.8|43
1658808000000|2022-07-26 04:00:00|13195.8|13190.8|13192.8|13187.8|13196.3|13191.3|13184.8|13179.8|45
1658811600000|2022-07-26 05:00:00|13192.3|13187.3|13186.3|13181.3|13198.3|13193.3|13175.3|13170.3|273
1658815200000|2022-07-26 06:00:00|13185.2|13182.4|13165.7|13162.9|13197.7|13194.9|13154.7|13151.9|2109
1658818800000|2022-07-26 07:00:00|13165|13163.6|13154.4|13153|13192|13190.6|13141.4|13140|6838
1658822400000|2022-07-26 08:00:00|13154.9|13153.5|13165.4|13164|13181.9|13180.5|13129.9|13128.5|3810
1658826000000|2022-07-26 09:00:00|13166.4|13165|13167.9|13166.5|13204.4|13203|13156.4|13155|3310
1658829600000|2022-07-26 10:00:00|13167.4|13166|13086.4|13085|13191.9|13190.5|13062.4|13061|6675
1658833200000|2022-07-26 11:00:00|13085.9|13084.5|13116.9|13115.5|13130.4|13129|13069.9|13068.5|3598
1658836800000|2022-07-26 12:00:00|13116.4|13115|13121.1|13119.7|13155.1|13153.7|13106.6|13105.2|3381
1658840400000|2022-07-26 13:00:00|13121.6|13120.2|13102.1|13100.7|13124.6|13123.2|13030.1|13028.7|8880
1658844000000|2022-07-26 14:00:00|13101.6|13100.2|13135.1|13133.7|13138.6|13137.2|13077.6|13076.2|6248
1658847600000|2022-07-26 15:00:00|13135.6|13134.2|13047.8|13045|13142.6|13141.2|13040.3|13037.5|8784
1658851200000|2022-07-26 16:00:00|13048.3|13045.5|13108.3|13105.5|13118.8|13116|13047.8|13045|2466
1658854800000|2022-07-26 17:00:00|13109.3|13106.5|13092.3|13089.5|13126.3|13123.5|13087.3|13084.5|1153
1658858400000|2022-07-26 18:00:00|13091.8|13089|13084.8|13082|13120.8|13118|13067.3|13064.5|1060
1658862000000|2022-07-26 19:00:00|13085.3|13082.5|13076.8|13074|13095.3|13092.5|13065.3|13062.5|1363
1658865600000|2022-07-26 20:00:00|13076.7|13069.7|13121.9|13114.9|13122.3|13115.3|13060.4|13053.4|7
1658869200000|2022-07-26 21:00:00|13122|13115|13121.7|13114.7|13125.6|13118.6|13113.9|13106.9|0
1658872800000|2022-07-26 22:00:00|13120.9|13113.9|13162.8|13155.8|13186.1|13179.1|13120.9|13113.9|0
1658876400000|2022-07-26 23:00:00|13164.1|13157.1|13176.9|13169.9|13187.7|13180.7|13160.1|13153.1|0
1658880000000|2022-07-27 00:00:00|13177.3|13170.3|13158.4|13153.4|13217.9|13212.9|13151.9|13145.5|495
1658883600000|2022-07-27 01:00:00|13158.9|13153.9|13135.9|13130.9|13165.4|13160.4|13128.4|13123.4|169
1658887200000|2022-07-27 02:00:00|13136.4|13131.4|13147.4|13142.4|13151.4|13146.4|13130.4|13125.4|85
1658890800000|2022-07-27 03:00:00|13147.9|13142.9|13149.4|13144.4|13154.4|13149.4|13144.9|13139.9|37
1658894400000|2022-07-27 04:00:00|13149.9|13144.9|13174.4|13169.4|13181.4|13176.4|13149.9|13144.9|110
1658898000000|2022-07-27 05:00:00|13174.9|13169.9|13153.4|13148.4|13181.9|13176.9|13150.9|13145.9|338
1658901600000|2022-07-27 06:00:00|13152.3|13149.5|13147.8|13145|13171.3|13168.5|13132.8|13130|2183
1658905200000|2022-07-27 07:00:00|13147.1|13145.7|13135.3|13133.9|13167.1|13165.7|13105.1|13103.7|6604
1658908800000|2022-07-27 08:00:00|13133.3|13131.9|13108.3|13106.9|13150.8|13149.4|13088.3|13086.9|3330
1658912400000|2022-07-27 09:00:00|13108.8|13107.4|13127.3|13125.9|13135.3|13133.9|13099.3|13097.9|2905
1658916000000|2022-07-27 10:00:00|13128.3|13126.9|13148.3|13146.9|13152.8|13151.4|13109.3|13107.9|2906
1658919600000|2022-07-27 11:00:00|13146.3|13144.9|13151|13149.6|13156.5|13155.1|13111.8|13110.4|2583
1658923200000|2022-07-27 12:00:00|13150.5|13149.1|13180.5|13179.1|13197.5|13196.1|13149|13147.6|3610
1658926800000|2022-07-27 13:00:00|13181.5|13180.1|13165|13163.6|13188.5|13187.1|13118.5|13117.1|6967
1658930400000|2022-07-27 14:00:00|13165.5|13164.1|13156.2|13154.8|13207.7|13206.3|13152.5|13151.1|4100
1658934000000|2022-07-27 15:00:00|13155.7|13154.3|13154.9|13152.1|13176.9|13174.8|13146.4|13143.6|5042
1658937600000|2022-07-27 16:00:00|13155.4|13152.6|13125.9|13123.1|13161.4|13158.6|13124.9|13122.1|1598
1658941200000|2022-07-27 17:00:00|13125.4|13122.6|13113.9|13111.1|13128.9|13126.1|13108.4|13105.6|1284
1658944800000|2022-07-27 18:00:00|13114.4|13111.6|13183.4|13180.6|13209.9|13207.1|13106.9|13104.1|4415
1658948400000|2022-07-27 19:00:00|13185.4|13182.6|13242.9|13240.1|13259.4|13256.6|13175.9|13173.1|2842
1658952000000|2022-07-27 20:00:00|13242.4|13239.6|13237.8|13230.8|13247|13240|13220.3|13213.3|13
1658955600000|2022-07-27 21:00:00|13237.9|13230.9|13237.2|13230.2|13240.6|13233.6|13235.3|13228.3|0
1658959200000|2022-07-27 22:00:00|13237.3|13230.3|13233.7|13226.7|13240.6|13233.6|13229.6|13222.6|0
1658962800000|2022-07-27 23:00:00|13233.8|13226.8|13234.1|13227.1|13241.4|13234.4|13230.7|13223.7|0
1658966400000|2022-07-28 00:00:00|13234.4|13227.4|13205.5|13200.5|13240|13233|13186|13181|221
1658970000000|2022-07-28 01:00:00|13204.5|13199.5|13208|13203|13211.5|13206.5|13196|13191|179
1658973600000|2022-07-28 02:00:00|13208.5|13203.5|13235|13230|13239.5|13234.5|13207.5|13202.5|94
1658977200000|2022-07-28 03:00:00|13234.5|13229.5|13212|13207|13236|13231|13209.5|13204.5|133
1658980800000|2022-07-28 04:00:00|13212.5|13207.5|13227|13222|13229.5|13224.5|13203|13198|188
1658984400000|2022-07-28 05:00:00|13226.5|13221.5|13222|13217|13228.5|13223.5|13209.5|13204.5|282
1658988000000|2022-07-28 06:00:00|13220.9|13218.1|13213.9|13211.1|13245.4|13242.6|13209.9|13207.1|2289
1658991600000|2022-07-28 07:00:00|13212.9|13210.1|13166.1|13164.7|13239.7|13238.3|13165.6|13164.2|7102
1658995200000|2022-07-28 08:00:00|13163.1|13161.7|13117.1|13115.7|13167.1|13165.7|13093.1|13091.7|5798
1658998800000|2022-07-28 09:00:00|13116.6|13115.2|13160.1|13158.7|13160.1|13158.7|13092.6|13091.2|4166
1659002400000|2022-07-28 10:00:00|13163.1|13161.7|13167.1|13165.7|13171.6|13170.2|13124.1|13122.7|2584
1659006000000|2022-07-28 11:00:00|13167.6|13166.2|13169.7|13168.3|13188.6|13187.2|13164.6|13163.2|2346
1659009600000|2022-07-28 12:00:00|13170.2|13168.8|13162.2|13160.8|13199.2|13197.8|13122.2|13120.8|4250
1659013200000|2022-07-28 13:00:00|13162.7|13161.3|13214.7|13213.3|13262.2|13260.8|13160.2|13158.8|8312
1659016800000|2022-07-28 14:00:00|13215.2|13213.8|13247.3|13245.9|13251.3|13249.9|13180.3|13178.9|5493
1659020400000|2022-07-28 15:00:00|13247.8|13246.4|13284.5|13281.7|13308|13305.2|13246.3|13244.9|7557
1659024000000|2022-07-28 16:00:00|13284|13281.2|13294|13291.2|13304|13301.2|13283.5|13280.7|1619
1659027600000|2022-07-28 17:00:00|13294.5|13291.7|13337|13334.2|13341.5|13338.7|13286|13283.2|1280
1659031200000|2022-07-28 18:00:00|13337.5|13334.7|13339|13336.2|13341.5|13338.7|13320.5|13317.7|1049
1659034800000|2022-07-28 19:00:00|13338.5|13335.7|13341|13338.2|13352|13349.2|13326|13323.2|1945
1659038400000|2022-07-28 20:00:00|13343.8|13336.8|13445|13438|13462|13455|13339.3|13332.3|44
1659042000000|2022-07-28 21:00:00|13445.4|13438.4|13449.1|13442.1|13453|13446|13441.3|13434.3|0
1659045600000|2022-07-28 22:00:00|13442.5|13435.5|13413|13406|13442.5|13435.5|13407.8|13400.8|0
1659049200000|2022-07-28 23:00:00|13413.6|13406.6|13414.1|13407.1|13422.4|13415.4|13405.6|13398.6|0
1659052800000|2022-07-29 00:00:00|13412.8|13405.8|13392.1|13387.1|13412.8|13405.8|13380.6|13375.6|520
1659056400000|2022-07-29 01:00:00|13391.6|13386.6|13399.6|13394.6|13403.6|13398.6|13376.6|13371.6|153
1659060000000|2022-07-29 02:00:00|13399.1|13394.1|13389.6|13384.6|13407.1|13402.1|13386.1|13381.1|132
1659063600000|2022-07-29 03:00:00|13389.1|13384.1|13359.1|13354.1|13392.1|13387.1|13357.6|13352.6|182
1659067200000|2022-07-29 04:00:00|13358.6|13353.6|13357.1|13352.1|13373.6|13368.6|13353.1|13348.1|67
1659070800000|2022-07-29 05:00:00|13357.6|13352.6|13362.6|13357.6|13374.6|13369.6|13344.6|13339.6|411
1659074400000|2022-07-29 06:00:00|13361.5|13358.7|13376.5|13373.7|13385|13382.2|13343|13340.2|2357
1659078000000|2022-07-29 07:00:00|13374.5|13371.7|13371.3|13369.9|13401.8|13400.4|13339.8|13338.4|7636
1659081600000|2022-07-29 08:00:00|13371.8|13370.4|13385.8|13384.4|13403.3|13401.9|13364.3|13362.9|4186
1659085200000|2022-07-29 09:00:00|13385.3|13383.9|13421.3|13419.9|13421.3|13419.9|13374.3|13372.9|3333
1659088800000|2022-07-29 10:00:00|13420.8|13419.4|13447.3|13445.9|13447.8|13446.4|13397.8|13396.4|3474
1659092400000|2022-07-29 11:00:00|13446.8|13445.4|13433.1|13431.7|13461.3|13459.9|13421.3|13419.9|4149
1659096000000|2022-07-29 12:00:00|13432.1|13430.7|13440.6|13439.2|13454.1|13452.7|13420.1|13418.7|2911
1659099600000|2022-07-29 13:00:00|13441.1|13439.7|13473.6|13472.2|13501.6|13500.2|13411.1|13409.7|5514
1659103200000|2022-07-29 14:00:00|13471.6|13470.2|13472.7|13471.3|13517.6|13516.2|13467.6|13466.2|5887
1659106800000|2022-07-29 15:00:00|13471.7|13470.3|13494.9|13492.1|13511.4|13508.6|13458.7|13457.3|7865
1659110400000|2022-07-29 16:00:00|13495.9|13493.1|13496.9|13494.1|13501.9|13499.1|13473.4|13470.6|1811
1659114000000|2022-07-29 17:00:00|13496.4|13493.6|13498.4|13495.6|13505.4|13502.6|13485.9|13483.1|831
1659117600000|2022-07-29 18:00:00|13498.9|13496.1|13514.9|13512.1|13522.4|13519.6|13492.9|13490.1|804
1659121200000|2022-07-29 19:00:00|13515.4|13512.6|13548.9|13546.1|13551.4|13548.6|13503.9|13501.1|2153
1659124800000|2022-07-29 20:00:00|13554.2|13547.2|13548.4|13541.4|13559.4|13552.4|13542.6|13535.6|16
1659304800000|2022-07-31 22:00:00|13535|13528|13487.6|13480.6|13535|13528|13479.1|13472.1|0
1659308400000|2022-07-31 23:00:00|13487.7|13480.7|13491.1|13484.1|13504.1|13497.1|13482.5|13475.5|0
1659312000000|2022-08-01 00:00:00|13489.6|13482.6|13491.5|13486.5|13506|13501|13473.4|13466.4|225
1659315600000|2022-08-01 01:00:00|13492|13487|13500.5|13495.5|13501|13496|13484|13479|140
1659319200000|2022-08-01 02:00:00|13500|13495|13490|13485|13501.5|13496.5|13485.5|13480.5|55
1659322800000|2022-08-01 03:00:00|13489.5|13484.5|13451.5|13446.5|13490|13485|13445.5|13440.5|303
1659326400000|2022-08-01 04:00:00|13451|13446|13450.5|13445.5|13453|13448|13443|13438|153
1659330000000|2022-08-01 05:00:00|13451|13446|13456.5|13451.5|13457.5|13452.5|13422.5|13417.5|412
1659333600000|2022-08-01 06:00:00|13455.4|13452.6|13453.9|13451.1|13481.4|13478.6|13433.9|13431.1|2024
1659337200000|2022-08-01 07:00:00|13453.2|13451.8|13522.7|13521.3|13548.7|13547.3|13452.7|13451.3|6230
1659340800000|2022-08-01 08:00:00|13523.2|13521.8|13523.2|13521.8|13545.2|13543.8|13513.7|13512.3|2581
1659344400000|2022-08-01 09:00:00|13523.7|13522.3|13531.2|13529.8|13550.2|13548.8|13515.2|13513.8|2903
1659348000000|2022-08-01 10:00:00|13532.2|13530.8|13539.7|13538.3|13542.7|13541.3|13527.7|13526.3|1875
1659351600000|2022-08-01 11:00:00|13539.2|13537.8|13565.1|13563.7|13572.7|13571.3|13532.7|13531.3|2422
1659355200000|2022-08-01 12:00:00|13564.6|13563.2|13490.6|13489.2|13565.1|13563.7|13488.6|13487.2|3280
1659358800000|2022-08-01 13:00:00|13491.1|13489.7|13509.6|13508.2|13528.1|13526.7|13463.1|13461.7|4745
1659362400000|2022-08-01 14:00:00|13510.1|13508.7|13548.6|13547.2|13564.6|13563.2|13493.6|13492.2|6608
1659366000000|2022-08-01 15:00:00|13549.1|13547.7|13485.3|13482.5|13551.6|13550.2|13466.1|13464.7|6463
1659369600000|2022-08-01 16:00:00|13485.8|13483|13468.8|13466|13488.3|13485.5|13453.3|13450.5|1358
1659373200000|2022-08-01 17:00:00|13469.3|13466.5|13456.3|13453.5|13475.3|13472.5|13427.3|13424.5|1588
1659376800000|2022-08-01 18:00:00|13456.8|13454|13482.3|13479.5|13491.8|13489|13440.3|13437.5|1304
1659380400000|2022-08-01 19:00:00|13481.8|13479|13487.3|13484.5|13494.3|13491.5|13458.8|13456|1358
1659384000000|2022-08-01 20:00:00|13486.8|13484|13493|13486|13497.4|13490.4|13482|13475|879
1659387600000|2022-08-01 21:00:00|13492.9|13485.9|13483.1|13476.1|13492.9|13485.9|13482.7|13475.7|0
1659391200000|2022-08-01 22:00:00|13482.4|13475.4|13478.1|13471.1|13487.6|13480.6|13469.2|13462.2|0
1659394800000|2022-08-01 23:00:00|13477.7|13470.7|13465.8|13458.8|13489.2|13482.2|13465|13458|0
1659398400000|2022-08-02 00:00:00|13467.6|13460.6|13428.4|13423.4|13470.9|13463.9|13427.9|13422.9|184
1659402000000|2022-08-02 01:00:00|13427.9|13422.9|13418.4|13413.4|13437.9|13432.9|13406.4|13401.4|236
1659405600000|2022-08-02 02:00:00|13418.9|13413.9|13433.9|13428.9|13433.9|13428.9|13404.9|13399.9|190
1659409200000|2022-08-02 03:00:00|13433.4|13428.4|13425.4|13420.4|13444.4|13439.4|13423.4|13418.4|150
1659412800000|2022-08-02 04:00:00|13424.9|13419.9|13435.4|13430.4|13439.9|13434.9|13417.4|13412.4|207
1659416400000|2022-08-02 05:00:00|13434.9|13429.9|13406.4|13401.4|13442.4|13437.4|13400.4|13395.4|418
1659420000000|2022-08-02 06:00:00|13405.3|13402.5|13414.8|13412|13427.8|13425|13401.3|13398.5|1627
1659423600000|2022-08-02 07:00:00|13414.1|13412.7|13404.1|13402.7|13432.1|13430.7|13350.6|13349.2|9615
1659427200000|2022-08-02 08:00:00|13404.6|13403.2|13392.1|13390.7|13424.6|13423.2|13380.6|13379.2|3190
1659430800000|2022-08-02 09:00:00|13391.6|13390.2|13374.4|13373|13398.6|13397.2|13370.1|13368.7|2654
1659434400000|2022-08-02 10:00:00|13373.9|13372.5|13356.4|13355|13382.4|13381|13333.9|13332.5|3427
1659438000000|2022-08-02 11:00:00|13351.4|13350|13399.9|13398.5|13422.9|13421.5|13346.9|13345.5|3788
1659441600000|2022-08-02 12:00:00|13399.4|13398|13421.9|13420.5|13422.9|13421.5|13392.9|13391.5|2058
1659445200000|2022-08-02 13:00:00|13422.4|13421|13439.4|13438|13469.4|13468|13421.9|13420.5|5705
1659448800000|2022-08-02 14:00:00|13438.9|13437.5|13463.7|13462.3|13486.2|13484.8|13410.7|13409.3|5838
1659452400000|2022-08-02 15:00:00|13463.2|13461.8|13450.9|13448.1|13465.7|13464.3|13435.9|13433.1|5614
1659456000000|2022-08-02 16:00:00|13450.4|13447.6|13505.4|13502.6|13510.4|13507.6|13449.4|13446.6|2199
1659459600000|2022-08-02 17:00:00|13504.9|13502.1|13432.4|13429.6|13505.4|13502.6|13420.9|13418.1|2168
1659463200000|2022-08-02 18:00:00|13432.9|13430.1|13445.4|13442.6|13469.9|13467.1|13424.9|13422.1|1193
1659466800000|2022-08-02 19:00:00|13445.9|13443.1|13420.9|13418.1|13453.9|13451.1|13416.9|13414.1|1668
1659470400000|2022-08-02 20:00:00|13425|13418|13441.2|13434.2|13443|13436|13415.4|13408.4|7
1659474000000|2022-08-02 21:00:00|13440.6|13433.6|13440.1|13433.1|13441.8|13434.8|13438.3|13431.3|0
1659477600000|2022-08-02 22:00:00|13441.1|13434.1|13441.6|13434.6|13457.1|13450.1|13437.9|13430.9|0
1659481200000|2022-08-02 23:00:00|13440.8|13433.8|13425.5|13418.5|13446.7|13439.7|13422.9|13415.9|0
1659484800000|2022-08-03 00:00:00|13424|13417|13410|13405|13428.6|13423.5|13386|13381|170
1659488400000|2022-08-03 01:00:00|13410.5|13405.5|13430.5|13425.5|13436.5|13431.5|13408.5|13403.5|97
1659492000000|2022-08-03 02:00:00|13431|13426|13430|13425|13442.5|13437.5|13421.5|13416.5|79
1659495600000|2022-08-03 03:00:00|13431|13426|13422.5|13417.5|13433|13428|13419.5|13414.5|45
1659499200000|2022-08-03 04:00:00|13422|13417|13439|13434|13446.5|13441.5|13419|13414|111
1659502800000|2022-08-03 05:00:00|13438.5|13433.5|13462.5|13457.5|13471|13466|13438.5|13433.5|398
1659506400000|2022-08-03 06:00:00|13461.4|13458.6|13446.9|13444.1|13477.9|13475.1|13438.9|13436.1|1504
1659510000000|2022-08-03 07:00:00|13446.2|13444.8|13411.3|13409.9|13447.7|13446.3|13385.7|13384.3|7310
1659513600000|2022-08-03 08:00:00|13411.8|13410.4|13448.3|13446.9|13461.3|13459.9|13398.8|13397.4|3151
1659517200000|2022-08-03 09:00:00|13447.8|13446.4|13479.3|13477.9|13495.3|13493.9|13442.8|13441.4|2988
1659520800000|2022-08-03 10:00:00|13478.8|13477.4|13470.3|13468.9|13495.3|13493.9|13456.8|13455.4|2370
1659524400000|2022-08-03 11:00:00|13469.3|13467.9|13486.7|13485.3|13490.8|13489.4|13461.2|13459.8|2495
1659528000000|2022-08-03 12:00:00|13486.2|13484.8|13510.7|13509.3|13515.2|13513.8|13477.2|13475.8|2696
1659531600000|2022-08-03 13:00:00|13510.2|13508.8|13512.2|13510.8|13527.2|13525.8|13483.7|13482.3|3803
1659535200000|2022-08-03 14:00:00|13504.7|13503.3|13548.5|13547.1|13549|13547.6|13492.7|13491.3|4718
1659538800000|2022-08-03 15:00:00|13549.5|13548.1|13612.2|13609.4|13614.2|13611.4|13546|13544.6|7542
1659542400000|2022-08-03 16:00:00|13612.7|13609.9|13621.2|13618.4|13626.7|13623.9|13596.2|13593.4|1852
1659546000000|2022-08-03 17:00:00|13620.7|13617.9|13624.7|13621.9|13634.2|13631.4|13612.7|13609.9|1163
1659549600000|2022-08-03 18:00:00|13625.7|13622.9|13623.7|13620.9|13637.2|13634.4|13606.7|13603.9|1319
1659553200000|2022-08-03 19:00:00|13623.2|13620.4|13630.2|13627.4|13648.2|13645.4|13621.2|13618.4|2017
1659556800000|2022-08-03 20:00:00|13633.8|13626.8|13624.5|13617.5|13636.1|13629.1|13617.8|13610.8|132
1659560400000|2022-08-03 21:00:00|13624.2|13617.2|13623.2|13616.2|13626.2|13619.2|13621.9|13614.9|0
1659564000000|2022-08-03 22:00:00|13624.5|13617.5|13629.8|13622.8|13630.6|13623.6|13613.3|13606.3|0
1659567600000|2022-08-03 23:00:00|13629.4|13622.4|13620.9|13613.9|13629.8|13622.8|13620.9|13613.9|0
1659571200000|2022-08-04 00:00:00|13620.2|13613.2|13655.3|13650.3|13671.3|13666.3|13615.1|13608.1|258
1659574800000|2022-08-04 01:00:00|13655.8|13650.8|13642.8|13637.8|13655.8|13650.8|13640.8|13635.8|90
1659578400000|2022-08-04 02:00:00|13643.3|13638.3|13639.3|13634.3|13651.8|13646.8|13628.3|13623.3|76
1659582000000|2022-08-04 03:00:00|13639.8|13634.8|13634.3|13629.3|13640.8|13635.8|13623.3|13618.3|43
1659585600000|2022-08-04 04:00:00|13634.8|13629.8|13643.3|13638.3|13646.8|13641.8|13633.8|13628.8|49
1659589200000|2022-08-04 05:00:00|13643.8|13638.8|13639.8|13634.8|13653.3|13648.3|13632.3|13627.3|438
1659592800000|2022-08-04 06:00:00|13638.7|13635.9|13618.7|13615.9|13648.7|13645.9|13614.7|13611.9|1850
1659596400000|2022-08-04 07:00:00|13618|13616.6|13715|13713.6|13726.5|13725.1|13618|13616.6|8790
1659600000000|2022-08-04 08:00:00|13715.5|13714.1|13693.5|13692.1|13715.5|13714.1|13669|13667.6|4077
1659603600000|2022-08-04 09:00:00|13694|13692.6|13724|13722.6|13724.5|13723.1|13680|13678.6|3176
1659607200000|2022-08-04 10:00:00|13723.5|13722.1|13761.5|13760.1|13797|13795.6|13721.5|13720.1|5753
1659610800000|2022-08-04 11:00:00|13762|13760.6|13722|13720.6|13767|13765.6|13721|13719.6|3843
1659614400000|2022-08-04 12:00:00|13722.5|13721.1|13724.5|13723.1|13740.5|13739.1|13716|13714.6|2651
1659618000000|2022-08-04 13:00:00|13724|13722.6|13699.5|13698.1|13724.5|13723.1|13677.5|13676.1|5771
1659621600000|2022-08-04 14:00:00|13700|13698.6|13658.2|13656.8|13702.5|13701.1|13632.2|13630.8|4832
1659625200000|2022-08-04 15:00:00|13659.2|13657.8|13676.4|13673.6|13686.9|13684.1|13636.7|13635.3|5482
1659628800000|2022-08-04 16:00:00|13676.9|13674.1|13644.4|13641.6|13685.4|13682.6|13638.9|13636.1|1302
1659632400000|2022-08-04 17:00:00|13643.9|13641.1|13656.9|13654.1|13667.4|13664.6|13643.9|13641.1|820
1659636000000|2022-08-04 18:00:00|13657.4|13654.6|13651.4|13648.6|13659.9|13657.1|13636.4|13633.6|676
1659639600000|2022-08-04 19:00:00|13650.4|13647.6|13657.4|13654.6|13667.4|13664.6|13631.4|13628.6|1648
1659643200000|2022-08-04 20:00:00|13656.9|13654.1|13657.3|13650.3|13673.4|13666.4|13652.7|13645.7|4
1659646800000|2022-08-04 21:00:00|13658.3|13651.3|13659.7|13652.7|13663.3|13656.3|13658.3|13651.3|0
1659650400000|2022-08-04 22:00:00|13661.2|13654.2|13662.1|13655.1|13665.9|13658.9|13652.4|13645.4|0
1659654000000|2022-08-04 23:00:00|13662.8|13655.8|13662.4|13655.4|13673.9|13666.9|13662|13655|0
1659657600000|2022-08-05 00:00:00|13664.6|13657.6|13660.5|13655.5|13677|13672|13655|13650|133
1659661200000|2022-08-05 01:00:00|13660|13655|13679.5|13674.5|13683|13678|13660|13655|74
1659664800000|2022-08-05 02:00:00|13679|13674|13682|13677|13687.5|13682.5|13675|13670|23
1659668400000|2022-08-05 03:00:00|13682.5|13677.5|13681.5|13676.5|13684.5|13679.5|13675.5|13670.5|25
1659672000000|2022-08-05 04:00:00|13681|13676|13686.5|13681.5|13687.5|13682.5|13679|13674|42
1659675600000|2022-08-05 05:00:00|13687|13682|13680.5|13675.5|13687.5|13682.5|13671.5|13666.5|176
1659679200000|2022-08-05 06:00:00|13679.4|13676.6|13655.9|13653.1|13681.9|13679.1|13652.4|13649.6|920
1659682800000|2022-08-05 07:00:00|13655.2|13653.8|13683.2|13681.8|13685.2|13683.8|13637.7|13636.3|5520
1659686400000|2022-08-05 08:00:00|13683.7|13682.3|13640.7|13639.3|13694.7|13693.3|13634.2|13632.8|3427
1659690000000|2022-08-05 09:00:00|13641.7|13640.3|13650.2|13648.8|13662.7|13661.3|13624.2|13622.8|3230
1659693600000|2022-08-05 10:00:00|13649.7|13648.3|13652.2|13650.8|13660.7|13659.3|13628.7|13627.3|2305
1659697200000|2022-08-05 11:00:00|13651.7|13650.3|13675.1|13673.7|13679.6|13678.2|13644.7|13643.3|1872
1659700800000|2022-08-05 12:00:00|13674.6|13673.2|13592.6|13591.2|13682.1|13680.7|13569.6|13568.2|6497
1659704400000|2022-08-05 13:00:00|13592.1|13590.7|13609.6|13608.2|13636.1|13634.7|13573.1|13571.7|5516
1659708000000|2022-08-05 14:00:00|13609.1|13607.7|13617.6|13616.2|13658.6|13657.2|13601.6|13600.2|4021
1659711600000|2022-08-05 15:00:00|13617.1|13615.7|13577.8|13575|13618.6|13617.2|13558.8|13556|5756
1659715200000|2022-08-05 16:00:00|13578.3|13575.5|13607.3|13604.5|13608.8|13606|13577.3|13574.5|1690
1659718800000|2022-08-05 17:00:00|13607.8|13605|13609.3|13606.5|13622.3|13619.5|13602.3|13599.5|947
1659722400000|2022-08-05 18:00:00|13609.8|13607|13597.8|13595|13609.8|13607|13582.3|13579.5|683
1659726000000|2022-08-05 19:00:00|13598.3|13595.5|13628.2|13625.4|13640.7|13637.9|13595.3|13592.5|1395
1659729600000|2022-08-05 20:00:00|13631|13624|13620.3|13613.3|13631|13624|13612.9|13605.9|14
1659909600000|2022-08-07 22:00:00|13626.3|13619.3|13592.8|13585.8|13626.3|13619.3|13583.1|13576.1|0
1659913200000|2022-08-07 23:00:00|13592.4|13585.4|13591.9|13584.9|13598.4|13591.4|13589.6|13582.6|0
1659916800000|2022-08-08 00:00:00|13592.3|13585.3|13616.8|13611.8|13631.8|13626.8|13590.1|13583.1|280
1659920400000|2022-08-08 01:00:00|13614.3|13609.3|13615.3|13610.3|13616.3|13611.3|13598.8|13593.8|38
1659924000000|2022-08-08 02:00:00|13614.8|13609.8|13617.3|13612.3|13628.3|13623.3|13608.3|13603.3|52
1659927600000|2022-08-08 03:00:00|13617.8|13612.8|13614.3|13609.3|13625.8|13620.8|13612.3|13607.3|21
1659931200000|2022-08-08 04:00:00|13613.8|13608.8|13631.8|13626.8|13632.8|13627.8|13611.8|13606.8|61
1659934800000|2022-08-08 05:00:00|13632.3|13627.3|13638.8|13633.8|13647.8|13642.8|13629.3|13624.3|220
1659938400000|2022-08-08 06:00:00|13639.3|13634.3|13662.2|13659.4|13667.7|13664.9|13629.2|13626.4|1212
1659942000000|2022-08-08 07:00:00|13661.5|13660.1|13658|13656.6|13719|13717.6|13637|13635.6|7359
1659945600000|2022-08-08 08:00:00|13658.5|13657.1|13614.5|13613.1|13672.5|13671.1|13610|13608.6|3776
1659949200000|2022-08-08 09:00:00|13615|13613.6|13637|13635.6|13638|13636.6|13602|13600.6|2363
1659952800000|2022-08-08 10:00:00|13637.5|13636.1|13681.5|13680.1|13682.5|13681.1|13630.5|13629.1|2568
1659956400000|2022-08-08 11:00:00|13683.5|13682.1|13682.7|13681.3|13689.7|13688.3|13662.2|13660.8|2111
1659960000000|2022-08-08 12:00:00|13683.7|13682.3|13719.7|13718.3|13729.2|13727.8|13677.2|13675.8|3726
1659963600000|2022-08-08 13:00:00|13720.2|13718.8|13729.2|13727.8|13748.2|13746.8|13684.2|13682.8|5030
1659967200000|2022-08-08 14:00:00|13730.2|13728.8|13707.1|13705.7|13734.2|13732.8|13701.6|13700.2|4659
1659970800000|2022-08-08 15:00:00|13708.1|13706.7|13672.3|13669.5|13719.1|13717.7|13642.8|13640|6313
1659974400000|2022-08-08 16:00:00|13671.8|13669|13649.8|13647|13678.3|13675.5|13623.8|13621|1966
1659978000000|2022-08-08 17:00:00|13649.3|13646.5|13656.8|13654|13664.8|13662|13636.8|13634|853
1659981600000|2022-08-08 18:00:00|13656.3|13653.5|13634.3|13631.5|13656.8|13654|13620.3|13617.5|1433
1659985200000|2022-08-08 19:00:00|13634.8|13632|13637.8|13635|13653.8|13651|13621.8|13619|1282
1659988800000|2022-08-08 20:00:00|13637.3|13634.5|13669|13662|13671.1|13664.1|13637.3|13632.7|7
1659992400000|2022-08-08 21:00:00|13669.1|13662.1|13683.4|13676.4|13704.5|13697.5|13668.4|13661.4|0
1659996000000|2022-08-08 22:00:00|13675.4|13668.4|13669.9|13662.9|13679.9|13672.9|13668.4|13661.4|0
1659999600000|2022-08-08 23:00:00|13669.2|13662.2|13681.4|13674.4|13696.2|13689.2|13664.9|13657.9|0
1660003200000|2022-08-09 00:00:00|13680.7|13673.7|13664.4|13659.4|13686.9|13681.9|13661.9|13656.9|238
1660006800000|2022-08-09 01:00:00|13665.4|13660.4|13637.4|13632.4|13666.4|13661.4|13636.4|13631.4|111
1660010400000|2022-08-09 02:00:00|13637.9|13632.9|13651.4|13646.4|13654.9|13649.9|13637.9|13632.9|64
1660014000000|2022-08-09 03:00:00|13650.9|13645.9|13669.4|13664.4|13673.9|13668.9|13650.4|13645.4|68
1660017600000|2022-08-09 04:00:00|13669.9|13664.9|13658.9|13653.9|13672.4|13667.4|13654.4|13649.4|31
1660021200000|2022-08-09 05:00:00|13658.4|13653.4|13646.4|13641.4|13663.4|13658.4|13645.4|13640.4|100
1660024800000|2022-08-09 06:00:00|13645.3|13642.5|13643.8|13641|13651.3|13648.5|13625.3|13622.5|1294
1660028400000|2022-08-09 07:00:00|13643.1|13641.7|13644.8|13643.4|13677.6|13676.2|13619.1|13617.7|5479
1660032000000|2022-08-09 08:00:00|13644.3|13642.9|13635.8|13634.4|13653.8|13652.4|13619.3|13617.9|2812
1660035600000|2022-08-09 09:00:00|13634.8|13633.4|13591.3|13589.9|13643.8|13642.4|13590.8|13589.4|2882
1660039200000|2022-08-09 10:00:00|13590.8|13589.4|13576.8|13575.4|13599.8|13598.4|13553.8|13552.4|4074
1660042800000|2022-08-09 11:00:00|13577.3|13575.9|13527.8|13526.4|13584.8|13583.4|13514.8|13513.4|3955
1660046400000|2022-08-09 12:00:00|13528.3|13526.9|13551.8|13550.4|13566.8|13565.4|13517.8|13516.4|2957
1660050000000|2022-08-09 13:00:00|13552.8|13551.4|13547.3|13545.9|13586.8|13585.4|13530.3|13528.9|3551
1660053600000|2022-08-09 14:00:00|13546.8|13545.4|13544.9|13543.5|13578.9|13577.5|13534.8|13533.4|4136
1660057200000|2022-08-09 15:00:00|13544.4|13543|13547.6|13544.8|13573.4|13572|13520.4|13519|6363
1660060800000|2022-08-09 16:00:00|13548.1|13545.3|13526.1|13523.3|13550.6|13547.8|13521.6|13518.8|1388
1660064400000|2022-08-09 17:00:00|13525.6|13522.8|13539.1|13536.3|13544.1|13541.3|13516.6|13513.8|909
1660068000000|2022-08-09 18:00:00|13539.6|13536.8|13538.1|13535.3|13549.1|13546.3|13515.1|13512.3|821
1660071600000|2022-08-09 19:00:00|13537.6|13534.8|13531.6|13528.8|13548.6|13545.8|13522.6|13519.8|1197
1660075200000|2022-08-09 20:00:00|13534.7|13527.7|13544.4|13537.4|13546.7|13539.7|13533.1|13526.1|5
1660078800000|2022-08-09 21:00:00|13544.5|13537.5|13542.1|13535.1|13547.8|13540.8|13541.4|13534.4|0
1660082400000|2022-08-09 22:00:00|13542.7|13535.7|13537.6|13530.6|13543.6|13536.6|13535.4|13528.4|0
1660086000000|2022-08-09 23:00:00|13536.9|13529.9|13543.9|13536.9|13545.1|13538.1|13535.4|13528.4|0
1660089600000|2022-08-10 00:00:00|13543.5|13536.5|13525.7|13520.7|13546.5|13539.5|13519.4|13512.4|109
1660093200000|2022-08-10 01:00:00|13526.2|13521.2|13528.7|13523.7|13541.7|13536.7|13526.2|13521.2|60
1660096800000|2022-08-10 02:00:00|13529.2|13524.2|13519.2|13514.2|13529.7|13524.7|13511.2|13506.2|80
1660100400000|2022-08-10 03:00:00|13519.7|13514.7|13514.7|13509.7|13522.7|13517.7|13513.7|13508.7|48
1660104000000|2022-08-10 04:00:00|13515.2|13510.2|13524.2|13519.2|13524.7|13519.7|13515.2|13510.2|55
1660107600000|2022-08-10 05:00:00|13523.7|13518.7|13512.7|13507.7|13525.7|13520.7|13506.7|13501.7|228
1660111200000|2022-08-10 06:00:00|13511.6|13508.8|13491.6|13488.8|13512.1|13509.3|13482.1|13479.3|2223
1660114800000|2022-08-10 07:00:00|13491.1|13488.3|13550.6|13549.2|13574.4|13573|13454.9|13453.5|8726
1660118400000|2022-08-10 08:00:00|13551.1|13549.7|13576.1|13574.7|13583.6|13582.2|13535.6|13534.2|3400
1660122000000|2022-08-10 09:00:00|13576.6|13575.2|13568.1|13566.7|13585.6|13584.2|13553.6|13552.2|2432
1660125600000|2022-08-10 10:00:00|13568.6|13567.2|13558.1|13556.7|13571.6|13570.2|13546.6|13545.2|2069
1660129200000|2022-08-10 11:00:00|13557.6|13556.2|13568.6|13567.2|13569.6|13568.2|13550.1|13548.7|1586
1660132800000|2022-08-10 12:00:00|13569.1|13567.7|13672.6|13671.2|13700.6|13699.2|13565.1|13563.7|9962
1660136400000|2022-08-10 13:00:00|13673.1|13671.7|13657.1|13655.7|13687.1|13685.7|13640.6|13639.2|5898
1660140000000|2022-08-10 14:00:00|13656.6|13655.2|13683.9|13682.5|13686.4|13685|13627.4|13626|3208
1660143600000|2022-08-10 15:00:00|13683.4|13682|13697.1|13694.3|13718.4|13717|13683.4|13682|6091
1660147200000|2022-08-10 16:00:00|13696.6|13693.8|13692.6|13689.8|13705.1|13702.3|13686.1|13683.3|1241
1660150800000|2022-08-10 17:00:00|13693.1|13690.3|13714.6|13711.8|13722.1|13719.3|13686.1|13683.3|1042
1660154400000|2022-08-10 18:00:00|13715.6|13712.8|13692.1|13689.3|13720.1|13717.3|13692.1|13689.3|765
1660158000000|2022-08-10 19:00:00|13692.6|13689.8|13726.1|13723.3|13728.6|13725.8|13691.1|13688.3|1537
1660161600000|2022-08-10 20:00:00|13728.2|13721.2|13727.5|13720.5|13734.3|13727.3|13715.3|13708.3|5
1660165200000|2022-08-10 21:00:00|13727.4|13720.4|13727|13720|13728.5|13721.5|13724.7|13717.7|0
1660168800000|2022-08-10 22:00:00|13727.7|13720.7|13720.7|13713.7|13727.7|13720.7|13717.3|13710.3|0
1660172400000|2022-08-10 23:00:00|13720.3|13713.3|13734.3|13727.3|13738|13731|13720|13713|0
1660176000000|2022-08-11 00:00:00|13735.1|13728.1|13762.2|13757.2|13767.7|13762.7|13734.3|13727.3|227
1660179600000|2022-08-11 01:00:00|13761.7|13756.7|13757.2|13752.2|13774.7|13769.7|13756.7|13751.7|64
1660183200000|2022-08-11 02:00:00|13757.7|13752.7|13760.2|13755.2|13772.2|13767.2|13757.2|13752.2|71
1660186800000|2022-08-11 03:00:00|13760.7|13755.7|13775.7|13770.7|13777.7|13772.7|13759.2|13754.2|109
1660190400000|2022-08-11 04:00:00|13776.2|13771.2|13772.2|13767.2|13782.7|13777.7|13769.7|13764.7|236
1660194000000|2022-08-11 05:00:00|13771.2|13766.2|13764.7|13759.7|13777.2|13772.2|13759.2|13754.2|319
1660197600000|2022-08-11 06:00:00|13763.6|13760.8|13761.6|13758.8|13802.1|13799.3|13744.6|13741.8|2623
1660201200000|2022-08-11 07:00:00|13760.9|13759.5|13697.2|13695.8|13769.4|13768|13686.2|13684.8|8126
1660204800000|2022-08-11 08:00:00|13697.7|13696.3|13692.2|13690.8|13700.2|13698.8|13659.2|13657.8|4568
1660208400000|2022-08-11 09:00:00|13692.7|13691.3|13691.7|13690.3|13699.7|13698.3|13666.7|13665.3|2661
1660212000000|2022-08-11 10:00:00|13692.2|13690.8|13690.7|13689.3|13698.7|13697.3|13678.7|13677.3|2063
1660215600000|2022-08-11 11:00:00|13690.2|13688.8|13725|13723.6|13731.5|13730.1|13680.7|13679.3|2424
1660219200000|2022-08-11 12:00:00|13725.5|13724.1|13736.5|13735.1|13763|13761.6|13715|13713.6|4167
1660222800000|2022-08-11 13:00:00|13737|13735.6|13707|13705.6|13738|13736.6|13680.5|13679.1|4210
1660226400000|2022-08-11 14:00:00|13708|13706.6|13710.5|13709.1|13743|13741.6|13696.5|13695.1|5087
1660230000000|2022-08-11 15:00:00|13710|13708.6|13675.7|13672.9|13716.5|13715.1|13663|13661.6|5343
1660233600000|2022-08-11 16:00:00|13675.2|13672.4|13700.2|13697.4|13705.7|13702.9|13674.2|13671.4|1201
1660237200000|2022-08-11 17:00:00|13700.7|13697.9|13693.2|13690.4|13725.7|13722.9|13689.2|13686.4|1347
1660240800000|2022-08-11 18:00:00|13693.7|13690.9|13651.7|13648.9|13693.7|13690.9|13636.2|13633.4|1435
1660244400000|2022-08-11 19:00:00|13651.2|13648.4|13666.2|13663.4|13666.7|13663.9|13633.2|13630.4|1601
1660248000000|2022-08-11 20:00:00|13675.6|13668.6|13684.4|13677.4|13690.4|13683.4|13674.1|13667.1|12
1660251600000|2022-08-11 21:00:00|13684.5|13677.5|13684.2|13677.2|13684.5|13677.5|13680.6|13673.6|0
1660255200000|2022-08-11 22:00:00|13684.7|13677.7|13672.3|13665.3|13686.2|13679.2|13666.2|13659.2|0
1660258800000|2022-08-11 23:00:00|13671.6|13664.6|13674.7|13667.7|13676.9|13669.9|13668.2|13661.2|0
1660262400000|2022-08-12 00:00:00|13675.4|13668.4|13668.3|13663.3|13697.8|13692.8|13665.9|13658.9|155
1660266000000|2022-08-12 01:00:00|13670.3|13665.3|13662.8|13657.8|13676.3|13671.3|13658.3|13653.3|101
1660269600000|2022-08-12 02:00:00|13663.3|13658.3|13672.8|13667.8|13676.8|13671.8|13663.3|13658.3|62
1660273200000|2022-08-12 03:00:00|13673.8|13668.8|13678.8|13673.8|13680.3|13675.3|13671.8|13666.8|57
1660276800000|2022-08-12 04:00:00|13678.3|13673.3|13681.3|13676.3|13684.8|13679.8|13675.3|13670.3|27
1660280400000|2022-08-12 05:00:00|13680.8|13675.8|13688.3|13683.3|13690.3|13685.3|13678.8|13673.8|81
1660284000000|2022-08-12 06:00:00|13687.2|13684.4|13714.7|13711.9|13717.2|13714.4|13687.2|13684.4|1230
1660287600000|2022-08-12 07:00:00|13714|13712.6|13787.3|13785.9|13801.8|13800.4|13697.5|13696.1|7567
1660291200000|2022-08-12 08:00:00|13787.8|13786.4|13756.3|13754.9|13790.8|13789.4|13746.8|13745.4|3880
1660294800000|2022-08-12 09:00:00|13755.8|13754.4|13804.3|13802.9|13812.3|13810.9|13745.8|13744.4|3793
1660298400000|2022-08-12 10:00:00|13803.8|13802.4|13742.8|13741.4|13804.8|13803.4|13731.8|13730.4|3718
1660302000000|2022-08-12 11:00:00|13742.3|13740.9|13764.8|13763.4|13770.8|13769.4|13717.8|13716.4|2661
1660305600000|2022-08-12 12:00:00|13764.3|13762.9|13787.3|13785.9|13789.8|13788.4|13752.8|13751.4|2880
1660309200000|2022-08-12 13:00:00|13786.8|13785.4|13776.8|13775.4|13790.3|13788.9|13747.3|13745.9|3814
1660312800000|2022-08-12 14:00:00|13778.3|13776.9|13778.4|13777|13799.4|13798|13748.8|13747.4|4704
1660316400000|2022-08-12 15:00:00|13779.4|13778|13809.1|13806.3|13817.4|13816|13773.9|13772.5|6095
1660320000000|2022-08-12 16:00:00|13810.1|13807.3|13829.1|13826.3|13836.1|13833.3|13808.6|13805.8|1434
1660323600000|2022-08-12 17:00:00|13828.6|13825.8|13854.1|13851.3|13863.1|13860.3|13826.6|13823.8|1200
1660327200000|2022-08-12 18:00:00|13853.1|13850.3|13873.6|13870.8|13879.1|13876.3|13850.1|13847.3|884
1660330800000|2022-08-12 19:00:00|13873.1|13870.3|13887.6|13884.8|13887.6|13884.8|13863.6|13860.8|1539
1660334400000|2022-08-12 20:00:00|13888.5|13881.5|13886.1|13879.1|13889.9|13882.9|13875.9|13868.9|6
1660514400000|2022-08-14 22:00:00|13874.9|13867.9|13867.8|13860.8|13877.2|13870.2|13861.1|13854.1|0
1660518000000|2022-08-14 23:00:00|13867.1|13860.1|13853.7|13846.7|13875.6|13868.6|13853|13846|0
1660521600000|2022-08-15 00:00:00|13854.4|13847.4|13857.7|13852.7|13872.7|13867.7|13852.7|13847.4|121
1660525200000|2022-08-15 01:00:00|13857.2|13852.2|13874.2|13869.2|13878.2|13873.2|13847.7|13842.7|136
1660528800000|2022-08-15 02:00:00|13874.7|13869.7|13851.7|13846.7|13875.7|13870.7|13848.7|13843.7|138
1660532400000|2022-08-15 03:00:00|13851.2|13846.2|13858.7|13853.7|13864.7|13859.7|13847.7|13842.7|72
1660536000000|2022-08-15 04:00:00|13859.2|13854.2|13854.7|13849.7|13862.2|13857.2|13853.2|13848.2|34
1660539600000|2022-08-15 05:00:00|13855.2|13850.2|13850.7|13845.7|13859.7|13854.7|13843.7|13838.7|144
1660543200000|2022-08-15 06:00:00|13849.6|13846.8|13857.6|13854.8|13873.1|13870.3|13849.6|13846.8|1107
1660546800000|2022-08-15 07:00:00|13856.9|13855.5|13775|13773.6|13862.9|13861.5|13770.5|13769.1|6788
1660550400000|2022-08-15 08:00:00|13775.5|13774.1|13795.5|13794.1|13825|13823.6|13773.5|13772.1|3511
1660554000000|2022-08-15 09:00:00|13796|13794.6|13808|13806.6|13820|13818.6|13793|13791.6|2559
1660557600000|2022-08-15 10:00:00|13808.5|13807.1|13804|13802.6|13811|13809.6|13786|13784.6|2579
1660561200000|2022-08-15 11:00:00|13804.5|13803.1|13762.5|13761.1|13807|13805.6|13749.5|13748.1|2763
1660564800000|2022-08-15 12:00:00|13761.5|13760.1|13745.5|13744.1|13790.5|13789.1|13736.5|13735.1|4233
1660568400000|2022-08-15 13:00:00|13745|13743.6|13813|13811.6|13819|13817.6|13744.5|13743.1|4737
1660572000000|2022-08-15 14:00:00|13812.5|13811.1|13794|13792.6|13820.5|13819.1|13773|13771.6|4470
1660575600000|2022-08-15 15:00:00|13795.5|13794.1|13844.7|13841.9|13856.2|13853.4|13791|13789.6|4957
1660579200000|2022-08-15 16:00:00|13845.2|13842.4|13863.4|13860.6|13865.9|13863.1|13838.2|13835.4|1374
1660582800000|2022-08-15 17:00:00|13864.4|13861.6|13851.4|13848.6|13864.4|13861.6|13843.4|13840.6|1265
1660586400000|2022-08-15 18:00:00|13851.9|13849.1|13860.4|13857.6|13861.4|13858.6|13840.4|13837.6|777
1660590000000|2022-08-15 19:00:00|13860.9|13858.1|13861.4|13858.6|13872.9|13870.1|13855.4|13852.6|1571
1660593600000|2022-08-15 20:00:00|13860.9|13858.1|13853.5|13846.5|13865|13858.1|13850.6|13843.6|10
1660597200000|2022-08-15 21:00:00|13854.8|13847.8|13855.9|13848.9|13856.4|13849.4|13853.5|13846.5|0
1660600800000|2022-08-15 22:00:00|13855.7|13848.7|13849.8|13842.8|13856.6|13849.6|13847.6|13840.6|0
1660604400000|2022-08-15 23:00:00|13850.6|13843.6|13855.2|13848.2|13860|13853|13847.7|13840.7|0
1660608000000|2022-08-16 00:00:00|13854.5|13847.5|13847|13842|13854.5|13847.5|13821|13816|137
1660611600000|2022-08-16 01:00:00|13847.5|13842.5|13848.5|13843.5|13859|13854|13832.5|13827.5|181
1660615200000|2022-08-16 02:00:00|13848|13843|13865|13860|13868.5|13863.5|13845|13840|82
1660618800000|2022-08-16 03:00:00|13865.5|13860.5|13850.5|13845.5|13865.5|13860.5|13850|13845|26
1660622400000|2022-08-16 04:00:00|13851|13846|13853.5|13848.5|13859|13854|13849|13844|44
1660626000000|2022-08-16 05:00:00|13855|13850|13850|13845|13856.5|13851.5|13840.5|13835.5|139
1660629600000|2022-08-16 06:00:00|13848.9|13846.1|13849.4|13846.6|13856.9|13854.1|13827.4|13824.6|1438
1660633200000|2022-08-16 07:00:00|13849.9|13847.1|13880.7|13879.3|13882.7|13881.3|13835.7|13834.3|6709
1660636800000|2022-08-16 08:00:00|13881.2|13879.8|13934.2|13932.8|13952.7|13951.3|13866.7|13865.3|6445
1660640400000|2022-08-16 09:00:00|13933.2|13931.8|13908.2|13906.8|13937.7|13936.3|13878.2|13876.8|4266
1660644000000|2022-08-16 10:00:00|13907.7|13906.3|13905.2|13903.8|13909.7|13908.3|13879.7|13878.3|2067
1660647600000|2022-08-16 11:00:00|13903.2|13901.8|13886.3|13884.9|13915.2|13913.8|13883.3|13881.9|2127
1660651200000|2022-08-16 12:00:00|13885.8|13884.4|13843.3|13841.9|13889.8|13888.4|13828.3|13826.9|4366
1660654800000|2022-08-16 13:00:00|13842.8|13841.4|13844.8|13843.4|13866.3|13864.9|13822.3|13820.9|4304
1660658400000|2022-08-16 14:00:00|13844.3|13842.9|13893.7|13892.3|13897.2|13895.8|13827.8|13826.4|6826
1660662000000|2022-08-16 15:00:00|13894.2|13892.8|13926.4|13923.6|13932.9|13930.1|13885.7|13884.3|5491
1660665600000|2022-08-16 16:00:00|13927.4|13924.6|13918.9|13916.1|13933.4|13930.6|13910.4|13907.6|1304
1660669200000|2022-08-16 17:00:00|13919.4|13916.6|13958.4|13955.6|13962.9|13960.1|13917.4|13914.6|1759
1660672800000|2022-08-16 18:00:00|13958.9|13956.1|13928.9|13926.1|13977.4|13974.6|13906.9|13904.1|1944
1660676400000|2022-08-16 19:00:00|13928.4|13925.6|13941.9|13939.1|13950.4|13947.6|13913.9|13911.1|1573
1660680000000|2022-08-16 20:00:00|13943.3|13936.3|13953.1|13946.1|13954|13947|13929.5|13922.5|17
1660683600000|2022-08-16 21:00:00|13952.2|13945.2|13947.3|13940.3|13952.5|13945.5|13943.7|13936.7|0
1660687200000|2022-08-16 22:00:00|13946.5|13939.5|13937.7|13930.7|13946.9|13939.9|13934.4|13927.4|0
1660690800000|2022-08-16 23:00:00|13937.3|13930.3|13941.7|13934.7|13945.3|13938.3|13930.7|13923.7|0
1660694400000|2022-08-17 00:00:00|13941|13934|13948.5|13943.5|13966|13961|13932.5|13927.5|142
1660698000000|2022-08-17 01:00:00|13947|13942|13943|13938|13947|13942|13935|13930|82
1660701600000|2022-08-17 02:00:00|13943.5|13938.5|13947.5|13942.5|13952.5|13947.5|13934.5|13929.5|131
1660705200000|2022-08-17 03:00:00|13949|13944|13952|13947|13952.5|13947.5|13943.5|13938.5|43
1660708800000|2022-08-17 04:00:00|13952.5|13947.5|13958.5|13953.5|13958.5|13953.5|13951|13946|36
1660712400000|2022-08-17 05:00:00|13959|13954|13963|13958|13968.5|13963.5|13947.5|13942.5|221
1660716000000|2022-08-17 06:00:00|13961.9|13959.1|13929.9|13927.1|13962.9|13960.1|13927.4|13924.6|1356
1660719600000|2022-08-17 07:00:00|13929.2|13927.8|13893.2|13891.8|13934.2|13932.8|13890.7|13889.3|6232
1660723200000|2022-08-17 08:00:00|13892.7|13891.3|13851.7|13850.3|13899.2|13897.8|13847.7|13846.3|4493
1660726800000|2022-08-17 09:00:00|13852.2|13850.8|13825.3|13823.9|13867.7|13866.3|13815.8|13814.4|4138
1660730400000|2022-08-17 10:00:00|13824.8|13823.4|13786.8|13785.4|13824.8|13823.4|13764.8|13763.4|5324
1660734000000|2022-08-17 11:00:00|13788.3|13786.9|13747.8|13746.4|13794.8|13793.4|13739.8|13738.4|4599
1660737600000|2022-08-17 12:00:00|13749.3|13747.9|13690.8|13689.4|13771.8|13770.4|13687.3|13685.9|6515
1660741200000|2022-08-17 13:00:00|13690.3|13688.9|13696.2|13694.8|13711.8|13710.4|13662.2|13660.8|7216
1660744800000|2022-08-17 14:00:00|13695.7|13694.3|13632.2|13630.8|13703.7|13702.3|13629.2|13627.8|6970
1660748400000|2022-08-17 15:00:00|13633.2|13631.8|13613|13610.2|13648.7|13647.3|13606.5|13603.7|9560
1660752000000|2022-08-17 16:00:00|13613.5|13610.7|13671.5|13668.7|13676.5|13673.7|13606.5|13603.7|2480
1660755600000|2022-08-17 17:00:00|13671|13668.2|13675|13672.2|13685.5|13682.7|13655.5|13652.7|1234
1660759200000|2022-08-17 18:00:00|13675.5|13672.7|13686|13683.2|13711.5|13708.7|13662|13659.2|3208
1660762800000|2022-08-17 19:00:00|13685.5|13682.7|13661|13658.2|13699.5|13696.7|13647|13644.2|2116
1660766400000|2022-08-17 20:00:00|13661.9|13654.9|13673.5|13666.5|13675.9|13668.9|13660.4|13653.4|46
1660770000000|2022-08-17 21:00:00|13673.1|13666.1|13667.6|13660.6|13673.9|13666.9|13667.2|13660.2|0
1660773600000|2022-08-17 22:00:00|13668.1|13661.1|13648.8|13641.8|13668.1|13661.1|13643.8|13636.8|0
1660777200000|2022-08-17 23:00:00|13648.1|13641.1|13640|13633|13648.8|13641.8|13634.1|13627.1|0
1660780800000|2022-08-18 00:00:00|13639.3|13632.3|13639.1|13634.1|13648.1|13643.1|13627.1|13622.1|145
1660784400000|2022-08-18 01:00:00|13638.6|13633.6|13641.1|13636.1|13659.6|13654.6|13637.1|13632.1|111
1660788000000|2022-08-18 02:00:00|13640.6|13635.6|13651.1|13646.1|13655.1|13650.1|13640.6|13635.6|80
1660791600000|2022-08-18 03:00:00|13651.6|13646.6|13650.6|13645.6|13655.6|13650.6|13646.1|13641.1|46
1660795200000|2022-08-18 04:00:00|13651.1|13646.1|13639.1|13634.1|13655.6|13650.6|13639.1|13634.1|66
1660798800000|2022-08-18 05:00:00|13640.6|13635.6|13628.1|13623.1|13654.6|13649.6|13626.6|13621.6|214
1660802400000|2022-08-18 06:00:00|13627|13624.2|13629.5|13626.7|13658|13655.2|13611.5|13608.7|2184
1660806000000|2022-08-18 07:00:00|13636|13633.2|13680.8|13679.4|13699.8|13698.4|13635.3|13633.2|8415
1660809600000|2022-08-18 08:00:00|13680.3|13678.9|13680|13678.6|13695.8|13694.4|13639.5|13638.1|4402
1660813200000|2022-08-18 09:00:00|13680.5|13679.1|13734.5|13733.1|13740.5|13739.1|13677.5|13676.1|4144
1660816800000|2022-08-18 10:00:00|13735|13733.6|13717.5|13716.1|13782.5|13781.1|13715.5|13714.1|5065
1660820400000|2022-08-18 11:00:00|13717|13715.6|13725.4|13724|13734.5|13733.1|13701|13699.6|2152
1660824000000|2022-08-18 12:00:00|13725.9|13724.5|13700.4|13699|13740.9|13739.5|13686.4|13685|3419
1660827600000|2022-08-18 13:00:00|13701.4|13700|13668.9|13667.5|13704.4|13703|13648.4|13647|5429
1660831200000|2022-08-18 14:00:00|13669.4|13668|13680|13678.6|13692|13690.6|13652.9|13651.5|4501
1660834800000|2022-08-18 15:00:00|13681|13679.6|13713.7|13710.9|13721.2|13718.4|13667.5|13666.1|6592
1660838400000|2022-08-18 16:00:00|13713.2|13710.4|13679.2|13676.4|13723.2|13720.4|13670.7|13667.9|2280
1660842000000|2022-08-18 17:00:00|13680.2|13677.4|13694.7|13691.9|13703.2|13700.4|13676.2|13673.4|1020
1660845600000|2022-08-18 18:00:00|13694.2|13691.4|13704.7|13701.9|13708.7|13705.9|13687.7|13684.9|572
1660849200000|2022-08-18 19:00:00|13705.2|13702.4|13702.2|13699.4|13719.2|13716.4|13692.2|13689.4|1323
1660852800000|2022-08-18 20:00:00|13705|13698|13705.3|13698.3|13710.1|13703.1|13695.6|13688.6|4
1660856400000|2022-08-18 21:00:00|13705.6|13698.6|13701.9|13694.9|13706.2|13699.2|13701.9|13694.9|0
1660860000000|2022-08-18 22:00:00|13700.9|13693.9|13693.1|13686.1|13703|13696|13693.1|13686.1|0
1660863600000|2022-08-18 23:00:00|13693.4|13686.4|13696.8|13689.8|13696.8|13689.8|13689.5|13682.5|0
1660867200000|2022-08-19 00:00:00|13696.1|13689.1|13670.3|13665.3|13701.1|13694.1|13667.3|13662.3|177
1660870800000|2022-08-19 01:00:00|13670.8|13665.8|13665.3|13660.3|13673.3|13668.3|13651.3|13646.3|166
1660874400000|2022-08-19 02:00:00|13664.8|13659.8|13668.3|13663.3|13668.3|13663.3|13656.3|13651.3|111
1660878000000|2022-08-19 03:00:00|13669.3|13664.3|13650.8|13645.8|13673.3|13668.3|13650.8|13645.8|97
1660881600000|2022-08-19 04:00:00|13651.3|13646.3|13646.8|13641.8|13656.8|13651.8|13640.3|13635.3|147
1660885200000|2022-08-19 05:00:00|13646.3|13641.3|13638.3|13633.3|13650.3|13645.3|13630.8|13625.8|239
1660888800000|2022-08-19 06:00:00|13637.2|13634.4|13570.2|13567.4|13652.2|13649.4|13557.2|13554.4|3632
1660892400000|2022-08-19 07:00:00|13570.7|13567.9|13636.6|13635.2|13661|13659.6|13563.5|13562.1|8931
1660896000000|2022-08-19 08:00:00|13637.1|13635.7|13592.6|13591.2|13643.1|13641.7|13545.6|13544.2|6223
1660899600000|2022-08-19 09:00:00|13591.6|13590.2|13610.1|13608.7|13646.6|13645.2|13564.1|13562.7|8001
1660903200000|2022-08-19 10:00:00|13608.6|13607.2|13569.1|13567.7|13622.1|13620.7|13555.1|13553.7|5116
1660906800000|2022-08-19 11:00:00|13569.6|13568.2|13628.7|13627.3|13628.7|13627.3|13551.1|13549.7|6615
1660910400000|2022-08-19 12:00:00|13628.2|13626.8|13616.2|13614.8|13638.2|13636.8|13602.7|13601.3|3144
1660914000000|2022-08-19 13:00:00|13616.7|13615.3|13577.2|13575.8|13649.7|13648.3|13566.2|13564.8|4758
1660917600000|2022-08-19 14:00:00|13576.7|13575.3|13553.3|13551.9|13595.7|13594.3|13553.3|13551.9|5314
1660921200000|2022-08-19 15:00:00|13553.8|13552.4|13535|13532.2|13574.5|13571.7|13523.8|13522.4|8460
1660924800000|2022-08-19 16:00:00|13534|13531.2|13564|13561.2|13573.5|13570.7|13528|13525.2|2372
1660928400000|2022-08-19 17:00:00|13564.5|13561.7|13550|13547.2|13568.5|13565.7|13529|13526.2|1052
1660932000000|2022-08-19 18:00:00|13549|13546.2|13528|13525.2|13553.5|13550.7|13523|13520.2|793
1660935600000|2022-08-19 19:00:00|13528.5|13525.7|13536.5|13533.7|13541.5|13538.7|13510|13507.2|1296
1660939200000|2022-08-19 20:00:00|13537.9|13530.9|13539.1|13532.1|13546.6|13539.6|13534.9|13527.9|12
1661119200000|2022-08-21 22:00:00|13503.1|13496.1|13508.9|13501.9|13514.8|13507.8|13494.9|13487.9|0
1661122800000|2022-08-21 23:00:00|13508.6|13501.6|13486.3|13479.3|13512.3|13505.3|13479.7|13472.7|0
1661126400000|2022-08-22 00:00:00|13487|13480|13489.6|13484.6|13505.1|13500.1|13478|13471|317
1661130000000|2022-08-22 01:00:00|13490.1|13485.1|13502.1|13497.1|13511.6|13506.6|13486.1|13481.1|199
1661133600000|2022-08-22 02:00:00|13502.6|13497.6|13533.1|13528.1|13535.6|13530.6|13499.6|13494.6|109
1661137200000|2022-08-22 03:00:00|13532.6|13527.6|13520.1|13515.1|13533.1|13528.1|13515.6|13510.6|34
1661140800000|2022-08-22 04:00:00|13519.6|13514.6|13499.6|13494.6|13520.1|13515.1|13496.6|13491.6|54
1661144400000|2022-08-22 05:00:00|13500.1|13495.1|13484.6|13479.6|13512.1|13507.1|13483.6|13478.6|261
1661148000000|2022-08-22 06:00:00|13483.5|13480.7|13458|13455.2|13492.5|13489.7|13419.5|13416.7|3428
1661151600000|2022-08-22 07:00:00|13457.3|13455.9|13334.8|13333.4|13513.8|13512.4|13323.8|13322.4|12496
1661155200000|2022-08-22 08:00:00|13335.3|13333.9|13310.9|13309.5|13342.8|13341.4|13262.3|13260.9|9734
1661158800000|2022-08-22 09:00:00|13310.4|13309|13314.4|13313|13320.4|13319|13263.9|13262.5|4468
1661162400000|2022-08-22 10:00:00|13314.9|13313.5|13313.4|13312|13359.4|13358|13303.4|13302|4035
1661166000000|2022-08-22 11:00:00|13312.9|13311.5|13289.4|13288|13324.9|13323.5|13274.4|13273|3486
1661169600000|2022-08-22 12:00:00|13288.4|13287|13251.4|13250|13291.9|13290.5|13246.4|13245|3579
1661173200000|2022-08-22 13:00:00|13250.9|13249.5|13233.8|13232.4|13270.8|13269.4|13196.8|13195.4|6943
1661176800000|2022-08-22 14:00:00|13233.3|13231.9|13195.9|13194.5|13242.3|13240.9|13187.9|13186.5|8025
1661180400000|2022-08-22 15:00:00|13195.4|13194|13246.1|13243.3|13249.1|13246.3|13193.9|13192.5|8585
1661184000000|2022-08-22 16:00:00|13245.6|13242.8|13248.6|13245.8|13254.6|13251.8|13233.1|13230.3|1588
1661187600000|2022-08-22 17:00:00|13249.1|13246.3|13198.6|13195.8|13254.6|13251.8|13196.6|13193.8|1605
1661191200000|2022-08-22 18:00:00|13199.1|13196.3|13205.1|13202.3|13208.1|13205.3|13191.1|13188.3|1118
1661194800000|2022-08-22 19:00:00|13204.6|13201.8|13207.1|13204.3|13222.6|13219.8|13182.6|13179.8|2205
1661198400000|2022-08-22 20:00:00|13205|13198|13217.5|13210.5|13219.7|13212.7|13203.7|13196.7|284
1661202000000|2022-08-22 21:00:00|13217.4|13210.4|13218.4|13211.4|13219|13212|13214.6|13207.6|0
1661205600000|2022-08-22 22:00:00|13219|13212|13222.5|13215.5|13227.9|13220.9|13209.3|13202.3|0
1661209200000|2022-08-22 23:00:00|13222.9|13215.9|13233.2|13226.2|13234.7|13227.7|13220.2|13213.2|0
1661212800000|2022-08-23 00:00:00|13233.9|13226.9|13225.7|13220.7|13251.7|13246.7|13225.2|13219.6|223
1661216400000|2022-08-23 01:00:00|13226.2|13221.2|13222.7|13217.7|13249.2|13244.2|13222.2|13217.2|187
1661220000000|2022-08-23 02:00:00|13225.7|13220.7|13245.2|13240.2|13250.7|13245.7|13224.2|13219.2|137
1661223600000|2022-08-23 03:00:00|13245.7|13240.7|13239.7|13234.7|13247.2|13242.2|13237.2|13232.2|76
1661227200000|2022-08-23 04:00:00|13240.2|13235.2|13219.2|13214.2|13241.7|13236.7|13216.2|13211.2|118
1661230800000|2022-08-23 05:00:00|13218.2|13213.2|13203.7|13198.7|13223.2|13218.2|13191.7|13186.7|328
1661234400000|2022-08-23 06:00:00|13202.6|13199.8|13159.6|13156.8|13227.6|13224.8|13122.6|13119.8|3051
1661238000000|2022-08-23 07:00:00|13160.1|13157.3|13274.3|13272.9|13278.8|13277.4|13156.4|13155|12079
1661241600000|2022-08-23 08:00:00|13275.3|13273.9|13254.8|13253.4|13300.3|13298.9|13251.8|13250.4|4486
1661245200000|2022-08-23 09:00:00|13254.3|13252.9|13274.8|13273.4|13284.3|13282.9|13241.8|13240.4|3319
1661248800000|2022-08-23 10:00:00|13274.3|13272.9|13230.3|13228.9|13277.3|13275.9|13216.3|13214.9|3063
1661252400000|2022-08-23 11:00:00|13229.3|13227.9|13237.6|13236.2|13240.6|13239.2|13199.8|13198.4|3260
1661256000000|2022-08-23 12:00:00|13237.1|13235.7|13210.1|13208.7|13245.1|13243.7|13190.6|13189.2|3002
1661259600000|2022-08-23 13:00:00|13213.1|13211.7|13237.6|13236.2|13264.6|13263.2|13194.6|13193.2|5172
1661263200000|2022-08-23 14:00:00|13239.1|13237.7|13198.8|13197.4|13272.3|13270.9|13194.8|13193.4|5512
1661266800000|2022-08-23 15:00:00|13198.3|13196.9|13193|13190.2|13216.8|13215.4|13174.3|13172.9|5936
1661270400000|2022-08-23 16:00:00|13192.5|13189.7|13211.5|13208.7|13214|13211.2|13158.5|13155.7|1822
1661274000000|2022-08-23 17:00:00|13212|13209.2|13176.5|13173.7|13219.5|13216.7|13163.5|13160.7|1507
1661277600000|2022-08-23 18:00:00|13176|13173.2|13139|13136.2|13178|13175.2|13122|13119.2|2666
1661281200000|2022-08-23 19:00:00|13138.5|13135.7|13153.5|13150.7|13168.5|13165.7|13131|13128.2|1537
1661284800000|2022-08-23 20:00:00|13159.3|13152.3|13149.2|13142.2|13164.5|13157.5|13147.7|13140.7|7
1661288400000|2022-08-23 21:00:00|13149.6|13142.6|13150.3|13143.3|13150.8|13143.8|13148.1|13141.1|0
1661292000000|2022-08-23 22:00:00|13149.7|13142.7|13160.9|13153.9|13161.4|13154.4|13146.8|13139.8|0
1661295600000|2022-08-23 23:00:00|13161.7|13154.7|13155.1|13148.1|13166.7|13159.7|13151.5|13144.5|0
1661299200000|2022-08-24 00:00:00|13155.8|13148.8|13135.1|13130.1|13166.6|13161.6|13135.1|13130.1|131
1661302800000|2022-08-24 01:00:00|13135.6|13130.6|13118.6|13113.6|13142.1|13137.1|13102.6|13097.6|262
1661306400000|2022-08-24 02:00:00|13119.1|13114.1|13103.1|13098.1|13130.6|13125.6|13099.1|13094.1|147
1661310000000|2022-08-24 03:00:00|13103.6|13098.6|13099.1|13094.1|13113.6|13108.6|13094.1|13089.1|107
1661313600000|2022-08-24 04:00:00|13098.6|13093.6|13138.1|13133.1|13144.6|13139.6|13088.6|13083.6|241
1661317200000|2022-08-24 05:00:00|13137.1|13132.1|13139.1|13134.1|13148.1|13143.1|13127.1|13122.1|318
1661320800000|2022-08-24 06:00:00|13138|13135.2|13133.5|13130.7|13163.5|13160.7|13110|13107.2|2145
1661324400000|2022-08-24 07:00:00|13132.8|13131.4|13108.3|13106.9|13217.8|13216.4|13080.3|13078.9|10678
1661328000000|2022-08-24 08:00:00|13109.3|13107.9|13189.6|13188.2|13199.3|13197.9|13104.3|13102.9|4256
1661331600000|2022-08-24 09:00:00|13190.1|13188.7|13148.6|13147.2|13199.6|13198.2|13133.1|13131.7|3328
1661335200000|2022-08-24 10:00:00|13147.1|13145.7|13171.6|13170.2|13191.1|13189.7|13145.1|13143.7|2551
1661338800000|2022-08-24 11:00:00|13172.1|13170.7|13215|13213.6|13223|13221.6|13168.1|13166.7|2567
1661342400000|2022-08-24 12:00:00|13214.5|13213.1|13193.5|13192.1|13223|13221.6|13166|13164.6|3156
1661346000000|2022-08-24 13:00:00|13194|13192.6|13203.5|13202.1|13220|13218.6|13164|13162.6|3690
1661349600000|2022-08-24 14:00:00|13204|13202.6|13209.3|13207.9|13238.8|13237.4|13180|13178.6|4860
1661353200000|2022-08-24 15:00:00|13209.8|13208.4|13233.5|13230.7|13243|13240.2|13201.3|13199.9|4151
1661356800000|2022-08-24 16:00:00|13233|13230.2|13190|13187.2|13240|13237.2|13176.5|13173.7|1803
1661360400000|2022-08-24 17:00:00|13189.5|13186.7|13188.5|13185.7|13196.5|13193.7|13168|13165.2|944
1661364000000|2022-08-24 18:00:00|13189|13186.2|13189.5|13186.7|13199.5|13196.7|13171.5|13168.7|872
1661367600000|2022-08-24 19:00:00|13190.5|13187.7|13189.5|13186.7|13213.5|13210.7|13186.5|13183.7|1246
1661371200000|2022-08-24 20:00:00|13193|13186|13211.8|13204.8|13213.8|13206.8|13188.8|13181.8|24
1661374800000|2022-08-24 21:00:00|13211.7|13204.7|13208.8|13201.8|13211.8|13204.8|13207|13200|0
1661378400000|2022-08-24 22:00:00|13207.8|13200.8|13207.3|13200.3|13214.5|13207.5|13204.5|13197.5|0
1661382000000|2022-08-24 23:00:00|13208|13201|13198.6|13191.6|13211.3|13204.3|13195.7|13188.7|0
1661385600000|2022-08-25 00:00:00|13199.3|13192.3|13218.6|13213.6|13220.6|13215.6|13192.2|13185.2|200
1661389200000|2022-08-25 01:00:00|13217.6|13212.6|13230.1|13225.1|13235.1|13230.1|13215.6|13210.6|95
1661392800000|2022-08-25 02:00:00|13230.6|13225.6|13243.6|13238.6|13243.6|13238.6|13226.1|13221.1|149
1661396400000|2022-08-25 03:00:00|13244.1|13239.1|13246.1|13241.1|13248.6|13243.6|13239.1|13234.1|250
1661400000000|2022-08-25 04:00:00|13246.6|13241.6|13274.6|13269.6|13276.6|13271.6|13244.1|13239.1|362
1661403600000|2022-08-25 05:00:00|13275.1|13270.1|13267.1|13262.1|13284.1|13279.1|13265.1|13260.1|358
1661407200000|2022-08-25 06:00:00|13266|13263.2|13325|13322.2|13372.5|13369.7|13253.5|13250.7|5151
1661410800000|2022-08-25 07:00:00|13324.3|13322.9|13321.4|13320|13369.8|13368.4|13304.8|13303.4|7736
1661414400000|2022-08-25 08:00:00|13320.9|13319.5|13307.4|13306|13340.4|13339|13299.9|13298.5|3481
1661418000000|2022-08-25 09:00:00|13306.9|13305.5|13219.4|13218|13314.4|13313|13209.4|13208|5354
1661421600000|2022-08-25 10:00:00|13218.9|13217.5|13261.4|13260|13265.4|13264|13214.9|13213.5|3223
1661425200000|2022-08-25 11:00:00|13260.4|13259|13269.7|13268.3|13303.4|13302|13251.9|13250.5|2566
1661428800000|2022-08-25 12:00:00|13269.2|13267.8|13233.2|13231.8|13282.7|13281.3|13221.2|13219.8|2847
1661432400000|2022-08-25 13:00:00|13233.7|13232.3|13277.7|13276.3|13281.2|13279.8|13214.2|13212.8|3536
1661436000000|2022-08-25 14:00:00|13277.2|13275.8|13311.1|13309.7|13316.1|13314.7|13268.6|13267.2|5236
1661439600000|2022-08-25 15:00:00|13312.1|13310.7|13276.8|13274|13313.6|13312.2|13244.1|13242.7|6080
1661443200000|2022-08-25 16:00:00|13277.3|13274.5|13277.3|13274.5|13282.8|13280|13258.8|13256|985
1661446800000|2022-08-25 17:00:00|13277.8|13275|13303.3|13300.5|13310.8|13308|13270.8|13268|974
1661450400000|2022-08-25 18:00:00|13303.8|13301|13307.3|13304.5|13307.8|13305|13287.8|13285|669
1661454000000|2022-08-25 19:00:00|13307.8|13305|13348.8|13346|13350.3|13347.5|13301.8|13299|1483
1661457600000|2022-08-25 20:00:00|13351.3|13344.3|13326.7|13319.7|13353.5|13346.5|13324|13317|159
1661461200000|2022-08-25 21:00:00|13326.1|13319.1|13332.3|13325.3|13333.9|13326.9|13326.1|13319.1|0
1661464800000|2022-08-25 22:00:00|13333.4|13326.4|13322.1|13315.1|13339.8|13332.8|13317.8|13310.8|0
1661468400000|2022-08-25 23:00:00|13322.2|13315.2|13326.5|13319.5|13337.6|13330.6|13322.2|13315.2|0
1661472000000|2022-08-26 00:00:00|13325.8|13318.8|13337.9|13332.9|13346.4|13341.4|13317.9|13310.9|149
1661475600000|2022-08-26 01:00:00|13338.4|13333.4|13338.4|13333.4|13347.4|13342.4|13327.9|13322.9|167
1661479200000|2022-08-26 02:00:00|13337.9|13332.9|13336.9|13331.9|13340.4|13335.4|13331.9|13326.9|68
1661482800000|2022-08-26 03:00:00|13336.4|13331.4|13338.4|13333.4|13341.4|13336.4|13331.4|13326.4|67
1661486400000|2022-08-26 04:00:00|13337.9|13332.9|13324.4|13319.4|13338.4|13333.4|13323.9|13318.9|154
1661490000000|2022-08-26 05:00:00|13324.9|13319.9|13325.4|13320.4|13331.9|13326.9|13316.9|13311.9|345
1661493600000|2022-08-26 06:00:00|13324.3|13321.5|13341.8|13339|13345.8|13343|13302.8|13300|1788
1661497200000|2022-08-26 07:00:00|13342.3|13339.5|13316.3|13314.9|13377.6|13376.2|13310.8|13309.4|7326
1661500800000|2022-08-26 08:00:00|13317.3|13315.9|13265.8|13264.4|13317.3|13315.9|13250.3|13248.9|6267
1661504400000|2022-08-26 09:00:00|13266.8|13265.4|13236.3|13234.9|13270.3|13268.9|13221.3|13219.9|4884
1661508000000|2022-08-26 10:00:00|13235.3|13233.9|13223.8|13222.4|13244.8|13243.4|13204.8|13203.4|3488
1661511600000|2022-08-26 11:00:00|13223.3|13221.9|13269.3|13267.9|13280.8|13279.4|13206.3|13204.9|4101
1661515200000|2022-08-26 12:00:00|13269.8|13268.4|13288.3|13286.9|13291.8|13290.4|13237.8|13236.4|3853
1661518800000|2022-08-26 13:00:00|13288.8|13287.4|13210.4|13209|13343.8|13342.4|13165.8|13164.4|10773
1661522400000|2022-08-26 14:00:00|13212.4|13211|13007.3|13005.9|13239.3|13237.9|12992.3|12990.9|17331
1661526000000|2022-08-26 15:00:00|13005.8|13004.4|12961.5|12958.7|13014.8|13013.4|12937.3|12935.9|12130
1661529600000|2022-08-26 16:00:00|12962|12959.2|12974.5|12971.7|12979|12976.2|12926.5|12923.7|2378
1661533200000|2022-08-26 17:00:00|12974|12971.2|12934|12931.2|12982.5|12979.7|12930|12927.2|1315
1661536800000|2022-08-26 18:00:00|12933.5|12930.7|12895|12892.2|12939|12936.2|12893|12890.2|1731
1661540400000|2022-08-26 19:00:00|12894.5|12891.7|12860.5|12857.7|12909|12906.2|12857|12854.2|2473
1661544000000|2022-08-26 20:00:00|12861.7|12854.7|12818|12811|12866|12859|12816.2|12809.2|306
1661724000000|2022-08-28 22:00:00|12766.7|12759.7|12769.3|12762.3|12781|12774|12741.2|12734.2|0
1661727600000|2022-08-28 23:00:00|12769.7|12762.7|12739|12732|12773.3|12766.3|12730.1|12723.1|0
1661731200000|2022-08-29 00:00:00|12737.5|12730.5|12730.1|12725.1|12777.6|12770.6|12722.1|12717.1|550
1661734800000|2022-08-29 01:00:00|12730.6|12725.6|12730.6|12725.6|12746.6|12741.6|12708.1|12703.1|361
1661738400000|2022-08-29 02:00:00|12731.1|12726.1|12763.1|12758.1|12776.1|12771.1|12724.1|12719.1|207
1661742000000|2022-08-29 03:00:00|12762.6|12757.6|12793.1|12788.1|12793.1|12788.1|12756.1|12751.1|196
1661745600000|2022-08-29 04:00:00|12793.6|12788.6|12775.1|12770.1|12799.6|12794.6|12770.1|12765.1|254
1661749200000|2022-08-29 05:00:00|12776.6|12771.6|12767.1|12762.1|12799.1|12794.1|12766.6|12761.6|464
1661752800000|2022-08-29 06:00:00|12766|12763.2|12843.5|12840.7|12845|12842.2|12764.5|12761.7|4093
1661756400000|2022-08-29 07:00:00|12842.8|12841.4|12841|12839.6|12857.8|12856.4|12756.3|12754.9|12135
1661760000000|2022-08-29 08:00:00|12840|12838.6|12772.5|12771.1|12842.5|12841.1|12771.5|12770.1|5189
1661763600000|2022-08-29 09:00:00|12773|12771.6|12805|12803.6|12818|12816.6|12759|12757.6|4335
1661767200000|2022-08-29 10:00:00|12805.5|12804.1|12792|12790.6|12819|12817.6|12769|12767.6|2777
1661770800000|2022-08-29 11:00:00|12791|12789.6|12836.5|12835.1|12838.5|12837.1|12778.5|12777.1|3308
1661774400000|2022-08-29 12:00:00|12835.5|12834.1|12856.5|12855.1|12891|12889.6|12824.5|12823.1|4624
1661778000000|2022-08-29 13:00:00|12857|12855.6|12881.5|12880.1|12916.5|12915.1|12845.5|12844.1|6423
1661781600000|2022-08-29 14:00:00|12880.5|12879.1|12871.7|12870.3|12943.7|12942.3|12865.7|12864.3|6658
1661785200000|2022-08-29 15:00:00|12870.7|12869.3|12906.9|12904.1|12909.4|12906.6|12865.7|12864.3|6774
1661788800000|2022-08-29 16:00:00|12907.4|12904.6|12935.4|12932.6|12943.4|12940.6|12898.4|12895.6|1802
1661792400000|2022-08-29 17:00:00|12935.9|12933.1|12932.9|12930.1|12942.9|12940.1|12895.4|12892.6|2611
1661796000000|2022-08-29 18:00:00|12933.4|12930.6|12926.9|12924.1|12938.4|12935.6|12904.4|12901.6|952
1661799600000|2022-08-29 19:00:00|12926.4|12923.6|12914.4|12911.6|12947.9|12945.1|12902.4|12899.6|1907
1661803200000|2022-08-29 20:00:00|12916.7|12909.7|12923.3|12916.3|12923.7|12916.7|12906.8|12899.8|203
1661806800000|2022-08-29 21:00:00|12923.2|12916.2|12921.5|12914.5|12923.6|12916.6|12920|12913|0
1661810400000|2022-08-29 22:00:00|12923|12916|12919.4|12912.4|12928.9|12921.9|12916.9|12909.9|0
1661814000000|2022-08-29 23:00:00|12919.5|12912.5|12939.8|12932.8|12946.2|12939.2|12912.2|12905.2|0
1661817600000|2022-08-30 00:00:00|12940.5|12933.5|12924|12919|12943.4|12936.4|12895.5|12890.5|314
1661821200000|2022-08-30 01:00:00|12923.5|12918.5|12927|12922|12955|12950|12922|12917|276
1661824800000|2022-08-30 02:00:00|12926.5|12921.5|12942|12937|12942|12937|12915|12910|209
1661828400000|2022-08-30 03:00:00|12941.5|12936.5|12960.5|12955.5|12963|12958|12927.5|12922.5|224
1661832000000|2022-08-30 04:00:00|12961|12956|12970|12965|12986.5|12981.5|12958.5|12953.5|265
1661835600000|2022-08-30 05:00:00|12970.5|12965.5|12969|12964|12972|12967|12955|12950|350
1661839200000|2022-08-30 06:00:00|12967.9|12965.1|12923.9|12921.1|12969.4|12966.6|12907.9|12905.1|2559
1661842800000|2022-08-30 07:00:00|12923.2|12921.8|13025|13023.6|13070|13068.6|12909.2|12907.8|13850
1661846400000|2022-08-30 08:00:00|13026|13024.6|13086|13084.6|13108.5|13107.1|13026|13024.6|8163
1661850000000|2022-08-30 09:00:00|13086.5|13085.1|13145.5|13144.1|13148.5|13147.1|13059.5|13058.1|5368
1661853600000|2022-08-30 10:00:00|13146|13144.6|13129|13127.6|13152|13150.6|13119.5|13118.1|3673
1661857200000|2022-08-30 11:00:00|13129.5|13128.1|13129|13127.6|13145.5|13144.1|13107.5|13106.1|2862
1661860800000|2022-08-30 12:00:00|13130|13128.6|13067.2|13065.8|13158.5|13157.1|13065.7|13064.3|4904
1661864400000|2022-08-30 13:00:00|13067.7|13066.3|13016.2|13014.8|13078.2|13076.8|13009.7|13008.3|6826
1661868000000|2022-08-30 14:00:00|13015.7|13014.3|12966.2|12964.8|13020.2|13018.8|12880.2|12878.8|13242
1661871600000|2022-08-30 15:00:00|12965.7|12964.3|12930.4|12927.6|12981.7|12980.3|12909.9|12907.1|8775
1661875200000|2022-08-30 16:00:00|12930.9|12928.1|12924.4|12921.6|12952.4|12949.6|12894.9|12892.1|2121
1661878800000|2022-08-30 17:00:00|12923.9|12921.1|12917.9|12915.1|12932.4|12929.6|12887.9|12885.1|1548
1661882400000|2022-08-30 18:00:00|12918.4|12915.6|12916.9|12914.1|12936.9|12934.1|12884.9|12882.1|1961
1661886000000|2022-08-30 19:00:00|12916.4|12913.6|12929.4|12926.6|12958.9|12956.1|12907.9|12905.1|2301
1661889600000|2022-08-30 20:00:00|12932.5|12925.5|12931.2|12924.2|12947.4|12940.4|12923.7|12916.7|607
1661893200000|2022-08-30 21:00:00|12931.7|12924.7|12929.7|12922.7|12931.8|12924.8|12927.5|12920.5|0
1661896800000|2022-08-30 22:00:00|12935.2|12928.2|12938.2|12931.2|12941.1|12934.1|12922.9|12915.9|0
1661900400000|2022-08-30 23:00:00|12937.4|12930.4|12933|12926|12940.4|12933.4|12918.2|12911.2|0
1661904000000|2022-08-31 00:00:00|12932.2|12925.2|12970.5|12965.5|12978|12973|12927.9|12920.9|178
1661907600000|2022-08-31 01:00:00|12970|12965|12985.5|12980.5|13002.5|12997.5|12963.5|12958.5|388
1661911200000|2022-08-31 02:00:00|12986|12981|13008.5|13003.5|13013.5|13008.5|12986|12981|168
1661914800000|2022-08-31 03:00:00|13008|13003|13029.5|13024.5|13038|13033|13004|12999|306
1661918400000|2022-08-31 04:00:00|13029|13024|13028.5|13023.5|13044.5|13039.5|13015|13010|298
1661922000000|2022-08-31 05:00:00|13029|13024|13029|13024|13042.5|13037.5|13005.5|13000.5|583
1661925600000|2022-08-31 06:00:00|13027.9|13025.1|13012.4|13009.6|13052.4|13049.6|12996.4|12993.6|2674
1661929200000|2022-08-31 07:00:00|13011.7|13010.3|12919.8|12918.4|13029.7|13028.3|12906.3|12904.9|8938
1661932800000|2022-08-31 08:00:00|12918.8|12917.4|12920.8|12919.4|12950.8|12949.4|12885.8|12884.4|6052
1661936400000|2022-08-31 09:00:00|12920.3|12918.9|12833.8|12832.4|12920.3|12918.9|12815.8|12814.4|8992
1661940000000|2022-08-31 10:00:00|12834.3|12832.9|12909.8|12908.4|12938.8|12937.4|12821.8|12820.4|6212
1661943600000|2022-08-31 11:00:00|12910.3|12908.9|12929.1|12927.7|12960.8|12959.4|12906.3|12904.9|3487
1661947200000|2022-08-31 12:00:00|12926.1|12924.7|12962.1|12960.7|12973.6|12972.2|12918.6|12917.2|4117
1661950800000|2022-08-31 13:00:00|12962.6|12961.2|12942.1|12940.7|12987.6|12986.2|12919.1|12917.7|6604
1661954400000|2022-08-31 14:00:00|12939.1|12937.7|12878.1|12876.7|12944.1|12942.7|12875.1|12873.7|6895
1661958000000|2022-08-31 15:00:00|12876.6|12875.2|12860.8|12858|12880.1|12878.7|12824.8|12822|11144
1661961600000|2022-08-31 16:00:00|12861.3|12858.5|12843.8|12841|12865.3|12862.5|12818.8|12816|2141
1661965200000|2022-08-31 17:00:00|12843.3|12840.5|12830.3|12827.5|12870.8|12868|12814.8|12812|1811
1661968800000|2022-08-31 18:00:00|12829.8|12827|12816.3|12813.5|12842.3|12839.5|12798.8|12796|1578
1661972400000|2022-08-31 19:00:00|12815.8|12813|12818.3|12815.5|12858.8|12856|12810.3|12807.5|2895
1661976000000|2022-08-31 20:00:00|12817.3|12810.3|12831.8|12824.8|12836.1|12829.1|12811|12804|518
1661979600000|2022-08-31 21:00:00|12832|12825|12825|12818|12835.1|12828.1|12822.4|12815.4|0
1661983200000|2022-08-31 22:00:00|12822.6|12815.6|12790.6|12783.6|12834.7|12827.7|12771.4|12764.4|0
1661986800000|2022-08-31 23:00:00|12791|12784|12765.4|12758.4|12791|12784|12742.2|12735.2|0
1661990400000|2022-09-01 00:00:00|12766.1|12759.1|12753.9|12748.9|12777.1|12771.9|12727.4|12722.4|493
1661994000000|2022-09-01 01:00:00|12754.4|12749.4|12750.4|12745.4|12765.4|12760.4|12741.4|12736.4|427
1661997600000|2022-09-01 02:00:00|12749.9|12744.9|12751.4|12746.4|12757.9|12752.9|12745.4|12740.4|237
1662001200000|2022-09-01 03:00:00|12750.9|12745.9|12734.4|12729.4|12754.9|12749.9|12729.4|12724.4|249
1662004800000|2022-09-01 04:00:00|12733.9|12728.9|12758.4|12753.4|12760.4|12755.4|12732.4|12727.4|281
1662008400000|2022-09-01 05:00:00|12758.9|12753.9|12763.4|12758.4|12778.4|12773.4|12750.4|12745.4|619
1662012000000|2022-09-01 06:00:00|12762.3|12759.5|12757.3|12754.5|12779.3|12776.5|12728.8|12726|2989
1662015600000|2022-09-01 07:00:00|12756.6|12755.2|12689.2|12687.8|12758.6|12757.2|12662.2|12660.8|12758
1662019200000|2022-09-01 08:00:00|12689.7|12688.3|12629.2|12627.8|12718.2|12716.8|12610.7|12609.3|7519
1662022800000|2022-09-01 09:00:00|12630.2|12628.8|12681.7|12680.3|12694.7|12693.3|12628.7|12627.3|5375
1662026400000|2022-09-01 10:00:00|12681.2|12679.8|12655.7|12654.3|12692.2|12690.8|12638.2|12636.8|5313
1662030000000|2022-09-01 11:00:00|12655.2|12653.8|12702.7|12701.3|12719.2|12717.8|12652.2|12650.8|3798
1662033600000|2022-09-01 12:00:00|12703.2|12701.8|12684.7|12683.3|12718.7|12717.3|12668.2|12666.8|4567
1662037200000|2022-09-01 13:00:00|12682.7|12681.3|12681.7|12680.3|12695.7|12694.3|12644.7|12643.3|5382
1662040800000|2022-09-01 14:00:00|12681.2|12679.8|12621.1|12619.7|12682.2|12680.8|12602.1|12600.7|8444
1662044400000|2022-09-01 15:00:00|12619.1|12617.7|12639.8|12637|12665.1|12663.7|12614.1|12612.7|10094
1662048000000|2022-09-01 16:00:00|12639.3|12636.5|12646.3|12643.5|12670.8|12668|12636.8|12634|1997
1662051600000|2022-09-01 17:00:00|12645.8|12643|12698.3|12695.5|12731.3|12728.5|12642.3|12639.5|3091
1662055200000|2022-09-01 18:00:00|12698.8|12696|12749.3|12746.5|12761.3|12758.5|12693.8|12691|1881
1662058800000|2022-09-01 19:00:00|12749.8|12747|12787.8|12785|12788.8|12786|12737.3|12734.5|2292
1662062400000|2022-09-01 20:00:00|12789.8|12782.8|12782.4|12775.4|12790.7|12783.7|12761.4|12754.4|10
1662066000000|2022-09-01 21:00:00|12782.3|12775.3|12782.9|12775.9|12784.5|12777.5|12780.8|12773.8|0
1662069600000|2022-09-01 22:00:00|12780.1|12773.1|12781.3|12774.3|12801.4|12794.4|12771.8|12764.8|0
1662073200000|2022-09-01 23:00:00|12781.5|12774.5|12785.8|12778.8|12787.4|12780.4|12772|12765|0
1662076800000|2022-09-02 00:00:00|12785.1|12778.1|12777.4|12772.4|12787.6|12782.4|12761.4|12756.4|430
1662080400000|2022-09-02 01:00:00|12776.4|12771.4|12773.4|12768.4|12786.9|12781.9|12762.9|12757.9|277
1662084000000|2022-09-02 02:00:00|12772.9|12767.9|12763.4|12758.4|12773.4|12768.4|12753.4|12748.4|194
1662087600000|2022-09-02 03:00:00|12762.9|12757.9|12774.4|12769.4|12779.4|12774.4|12761.4|12756.4|187
1662091200000|2022-09-02 04:00:00|12774.9|12769.9|12790.9|12785.9|12792.4|12787.4|12772.9|12767.9|217
1662094800000|2022-09-02 05:00:00|12793.4|12788.4|12753.4|12748.4|12799.9|12794.9|12744.4|12739.4|528
1662098400000|2022-09-02 06:00:00|12752.3|12749.5|12786.8|12784|12788.3|12785.5|12715.3|12712.5|3805
1662102000000|2022-09-02 07:00:00|12786.1|12784.7|12755|12753.6|12799.1|12797.7|12735.1|12733.7|8998
1662105600000|2022-09-02 08:00:00|12754.5|12753.1|12823.5|12822.1|12842.5|12841.1|12754.5|12753.1|6090
1662109200000|2022-09-02 09:00:00|12823|12821.6|12814.5|12813.1|12824.5|12823.1|12783.5|12782.1|3862
1662112800000|2022-09-02 10:00:00|12815.5|12814.1|12800|12798.6|12832.5|12831.1|12770|12768.6|4050
1662116400000|2022-09-02 11:00:00|12798.5|12797.1|12803.9|12802.5|12819.9|12818.5|12751|12749.6|4133
1662120000000|2022-09-02 12:00:00|12803.4|12802|12901.4|12900|12906.4|12905|12778.9|12777.5|11253
1662123600000|2022-09-02 13:00:00|12901.9|12900.5|12948.4|12947|12972.4|12971|12880.9|12879.5|13870
1662127200000|2022-09-02 14:00:00|12948.9|12947.5|13022.3|13020.9|13031.3|13029.9|12918.9|12917.5|11011
1662130800000|2022-09-02 15:00:00|13021.8|13020.4|13046.5|13043.7|13058.5|13055.7|13019.8|13018.4|10346
1662134400000|2022-09-02 16:00:00|13047.5|13044.7|12795|12792.2|13048|13045.2|12787|12784.2|10781
1662138000000|2022-09-02 17:00:00|12794.5|12791.7|12678.5|12675.7|12794.5|12791.7|12652|12649.2|6314
1662141600000|2022-09-02 18:00:00|12679|12676.2|12685|12682.2|12751|12748.2|12677|12674.2|3073
1662145200000|2022-09-02 19:00:00|12684.5|12681.7|12694.5|12691.7|12710.5|12707.7|12635.5|12632.7|3881
1662148800000|2022-09-02 20:00:00|12695.1|12688.1|12712.5|12705.5|12718.1|12711.1|12690.7|12683.7|113
1662152400000|2022-09-02 21:00:00|12712.6|12705.6|12712.6|12705.6|12712.6|12705.6|12712.6|12705.6|0
1662328800000|2022-09-04 22:00:00|12678.8|12671.8|12671.4|12664.4|12698.5|12691.5|12659.8|12652.8|0
1662332400000|2022-09-04 23:00:00|12671|12664|12713.2|12706.2|12718.2|12711.2|12670.6|12663.6|0
1662336000000|2022-09-05 00:00:00|12712.4|12705.4|12623.6|12618.6|12733.4|12726.4|12599.1|12594.1|958
1662339600000|2022-09-05 01:00:00|12624.1|12619.1|12634.1|12629.1|12649.6|12644.6|12620.1|12615.1|489
1662343200000|2022-09-05 02:00:00|12635.1|12630.1|12639.1|12634.1|12648.1|12643.1|12618.1|12613.1|421
1662346800000|2022-09-05 03:00:00|12638.6|12633.6|12646.6|12641.6|12652.6|12647.6|12616.1|12611.1|312
1662350400000|2022-09-05 04:00:00|12647.1|12642.1|12643.1|12638.1|12658.1|12653.1|12625.6|12620.6|470
1662354000000|2022-09-05 05:00:00|12644.1|12639.1|12608.1|12603.1|12645.1|12640.1|12599.1|12594.1|936
1662357600000|2022-09-05 06:00:00|12607|12604.2|12693.5|12690.7|12722.5|12719.7|12597|12594.2|5069
1662361200000|2022-09-05 07:00:00|12692.8|12691.4|12653.3|12651.9|12721.3|12719.9|12616.8|12615.4|12368
1662364800000|2022-09-05 08:00:00|12652.8|12651.4|12719.5|12718.1|12720|12718.6|12616.8|12615.4|6849
1662368400000|2022-09-05 09:00:00|12720|12718.6|12745.5|12744.1|12771.5|12770.1|12690.5|12689.1|6593
1662372000000|2022-09-05 10:00:00|12746|12744.6|12714.5|12713.1|12785|12783.6|12714.5|12713.1|4151
1662375600000|2022-09-05 11:00:00|12715|12713.6|12707|12705.6|12735|12733.6|12691.5|12690.1|2805
1662379200000|2022-09-05 12:00:00|12707.5|12706.1|12758.2|12756.8|12759.2|12757.8|12694.2|12692.8|3594
1662382800000|2022-09-05 13:00:00|12758.7|12757.3|12774.7|12773.3|12798.7|12797.3|12757.2|12755.8|6580
1662386400000|2022-09-05 14:00:00|12774.2|12772.8|12784.7|12783.3|12795.2|12793.8|12752.2|12750.8|4476
1662390000000|2022-09-05 15:00:00|12784.2|12782.8|12748.9|12746.1|12784.7|12783.3|12740.9|12738.1|5514
1662393600000|2022-09-05 16:00:00|12749.4|12746.6|12757.4|12754.6|12772.9|12770.1|12746.9|12744.1|900
1662397200000|2022-09-05 17:00:00|12756.9|12754.1|12750.9|12748.1|12761.9|12759.1|12747.9|12745.1|231
1662400800000|2022-09-05 18:00:00|12749.9|12747.1|12753.4|12750.6|12756.9|12754.1|12748.9|12746.1|156
1662404400000|2022-09-05 19:00:00|12753.9|12751.1|12743.4|12740.6|12761.9|12759.1|12742.9|12740.1|875
1662408000000|2022-09-05 20:00:00|12742.9|12740.1|12739.6|12732.6|12745|12740.1|12739.4|12732.4|1421
1662411600000|2022-09-05 21:00:00|12739.5|12732.5|12741.2|12734.2|12741.3|12734.3|12739.4|12732.4|0
1662415200000|2022-09-05 22:00:00|12751.3|12744.3|12773|12766|12786|12779|12737.5|12730.5|0
1662418800000|2022-09-05 23:00:00|12773.8|12766.8|12761.2|12754.2|12775.5|12768.5|12755.3|12748.3|0
1662422400000|2022-09-06 00:00:00|12760.3|12753.3|12826.5|12821.5|12832.5|12827.5|12744.3|12737.3|785
1662426000000|2022-09-06 01:00:00|12827|12822|12789|12784|12836|12831|12787.5|12782.5|420
1662429600000|2022-09-06 02:00:00|12789.5|12784.5|12794.5|12789.5|12800.5|12795.5|12774|12769|324
1662433200000|2022-09-06 03:00:00|12794|12789|12756.5|12751.5|12795|12790|12750|12745|305
1662436800000|2022-09-06 04:00:00|12757.5|12752.5|12754.5|12749.5|12769.5|12764.5|12753.5|12748.5|192
1662440400000|2022-09-06 05:00:00|12754|12749|12739.5|12734.5|12762|12757|12739|12734|485
1662444000000|2022-09-06 06:00:00|12738.4|12735.6|12759.9|12757.1|12775.4|12772.6|12725.9|12723.1|2976
1662447600000|2022-09-06 07:00:00|12759.2|12757.8|12822.3|12820.9|12901.7|12900.3|12749.7|12748.3|14266
1662451200000|2022-09-06 08:00:00|12822.8|12821.4|12824.8|12823.4|12825.3|12823.9|12758.3|12756.9|5980
1662454800000|2022-09-06 09:00:00|12824.3|12822.9|12882.3|12880.9|12887.3|12885.9|12775.3|12773.9|5788
1662458400000|2022-09-06 10:00:00|12881.8|12880.4|12884.3|12882.9|12932.3|12930.9|12873.3|12871.9|6844
1662462000000|2022-09-06 11:00:00|12884.8|12883.4|12872.5|12871.1|12889.3|12887.9|12838|12836.6|3454
1662465600000|2022-09-06 12:00:00|12873|12871.6|12896|12894.6|12903|12901.6|12851.5|12850.1|2771
1662469200000|2022-09-06 13:00:00|12898|12896.6|12842.5|12841.1|12918|12916.6|12801|12799.6|8263
1662472800000|2022-09-06 14:00:00|12843.5|12842.1|12905.7|12904.3|12919.7|12918.3|12771.7|12770.3|10428
1662476400000|2022-09-06 15:00:00|12906.2|12904.8|12873.9|12871.1|12922.7|12921.3|12849.9|12847.1|9754
1662480000000|2022-09-06 16:00:00|12873.4|12870.6|12843.4|12840.6|12887.4|12884.6|12797.4|12794.6|2585
1662483600000|2022-09-06 17:00:00|12843.9|12841.1|12817.9|12815.1|12843.9|12841.1|12786.9|12784.1|1728
1662487200000|2022-09-06 18:00:00|12818.4|12815.6|12807.9|12805.1|12853.9|12851.1|12804.4|12801.6|1227
1662490800000|2022-09-06 19:00:00|12808.4|12805.6|12815.4|12812.6|12844.4|12841.6|12790.4|12787.6|2710
1662494400000|2022-09-06 20:00:00|12818.8|12811.8|12813|12806|12818.8|12811.8|12799.5|12792.5|205
1662498000000|2022-09-06 21:00:00|12813.8|12806.8|12811.7|12804.7|12816.4|12809.4|12809.4|12802.4|0
1662501600000|2022-09-06 22:00:00|12812.1|12805.1|12818.4|12811.4|12825.2|12818.2|12806.8|12799.8|0
1662505200000|2022-09-06 23:00:00|12819.2|12812.2|12806.3|12799.3|12821.2|12814.2|12801.2|12794.2|0
1662508800000|2022-09-07 00:00:00|12805.5|12798.5|12723|12718|12813.2|12806.2|12708.5|12703.5|560
1662512400000|2022-09-07 01:00:00|12721.5|12716.5|12726.5|12721.5|12736|12731|12708|12703|348
1662516000000|2022-09-07 02:00:00|12726|12721|12721|12716|12747|12742|12717.5|12712.5|191
1662519600000|2022-09-07 03:00:00|12721.5|12716.5|12719|12714|12723|12718|12705.5|12700.5|180
1662523200000|2022-09-07 04:00:00|12718.5|12713.5|12736|12731|12743|12738|12707.5|12702.5|284
1662526800000|2022-09-07 05:00:00|12735.5|12730.5|12739|12734|12759|12754|12731.5|12726.5|473
1662530400000|2022-09-07 06:00:00|12737.9|12735.1|12751.9|12749.1|12786.9|12784.1|12720.9|12718.1|3598
1662534000000|2022-09-07 07:00:00|12751.2|12749.8|12798.3|12796.9|12810.7|12809.3|12733.7|12732.3|9728
1662537600000|2022-09-07 08:00:00|12797.3|12795.9|12866.8|12865.4|12868.8|12867.4|12772.8|12771.4|7365
1662541200000|2022-09-07 09:00:00|12866.3|12864.9|12821.3|12819.9|12867.8|12866.4|12798.3|12796.9|5974
1662544800000|2022-09-07 10:00:00|12820.8|12819.4|12821.3|12819.9|12836.8|12835.4|12783.3|12781.9|3638
1662548400000|2022-09-07 11:00:00|12821.8|12820.4|12825.3|12823.9|12843.8|12842.4|12789.8|12788.4|3414
1662552000000|2022-09-07 12:00:00|12825.8|12824.4|12796.3|12794.9|12829.3|12827.9|12761.3|12759.9|4354
1662555600000|2022-09-07 13:00:00|12795.8|12794.4|12863.3|12861.9|12888.3|12886.9|12775.3|12773.9|6790
1662559200000|2022-09-07 14:00:00|12864.3|12862.9|12888.5|12887.1|12910.5|12909.1|12847.3|12845.9|5821
1662562800000|2022-09-07 15:00:00|12889.5|12888.1|12905.7|12902.9|12961|12959.6|12880.5|12879.1|7937
1662566400000|2022-09-07 16:00:00|12906.2|12903.4|12910.2|12907.4|12928.7|12925.9|12856.2|12853.4|2771
1662570000000|2022-09-07 17:00:00|12910.7|12907.9|12952.7|12949.9|12964.2|12961.4|12906.2|12903.4|1761
1662573600000|2022-09-07 18:00:00|12953.2|12950.4|12984.2|12981.4|12988.2|12985.4|12948.7|12945.9|1778
1662577200000|2022-09-07 19:00:00|12984.7|12981.9|12993.7|12990.9|12995.7|12992.9|12971.7|12968.9|1584
1662580800000|2022-09-07 20:00:00|12997.2|12990.2|12985.2|12978.2|12997.2|12990.2|12978.6|12971.6|8
1662584400000|2022-09-07 21:00:00|12985.5|12978.5|12989.1|12982.1|12989.7|12982.7|12983.5|12976.5|0
1662588000000|2022-09-07 22:00:00|12988.1|12981.1|12990.8|12983.8|13003.6|12996.6|12984|12977|0
1662591600000|2022-09-07 23:00:00|12990.9|12983.9|12976.7|12969.7|12996.8|12989.8|12975.3|12968.3|0
1662595200000|2022-09-08 00:00:00|12975.8|12968.8|12982.3|12977.3|13002.3|12997.3|12971|12964|289
1662598800000|2022-09-08 01:00:00|12982.8|12977.8|12987.3|12982.3|12998.8|12993.8|12981.8|12976.8|280
1662602400000|2022-09-08 02:00:00|12986.8|12981.8|12974.3|12969.3|12992.3|12987.3|12973.3|12968.3|158
1662606000000|2022-09-08 03:00:00|12973.8|12968.8|12968.3|12963.3|12981.3|12976.3|12967.8|12962.8|179
1662609600000|2022-09-08 04:00:00|12968.8|12963.8|13000.8|12995.8|13001.3|12996.3|12968.8|12963.8|251
1662613200000|2022-09-08 05:00:00|13000.3|12995.3|13013.3|13008.3|13030.8|13025.8|13000.3|12995.3|582
1662616800000|2022-09-08 06:00:00|13012.2|13009.4|12981.7|12978.9|13042.2|13039.4|12981.2|12978.4|2676
1662620400000|2022-09-08 07:00:00|12981|12979.6|12923.6|12922.2|13012|13010.6|12900.6|12899.2|9009
1662624000000|2022-09-08 08:00:00|12923.1|12921.7|12926.6|12925.2|12929.6|12928.2|12894.6|12893.2|5152
1662627600000|2022-09-08 09:00:00|12927.1|12925.7|12906.1|12904.7|12933.6|12932.2|12874.6|12873.2|4317
1662631200000|2022-09-08 10:00:00|12906.6|12905.2|12886.1|12884.7|12906.6|12905.2|12865.1|12863.7|4646
1662634800000|2022-09-08 11:00:00|12885.6|12884.2|12815.1|12813.7|12897.1|12895.7|12790.1|12788.7|6294
1662638400000|2022-09-08 12:00:00|12814.6|12813.2|12732.6|12731.2|12916.6|12915.2|12712.1|12710.7|12051
1662642000000|2022-09-08 13:00:00|12733.6|12732.2|12799.6|12798.2|12819.6|12818.2|12688.6|12687.2|13675
1662645600000|2022-09-08 14:00:00|12797.6|12796.2|12917.8|12916.4|12920.8|12919.4|12751.6|12750.2|9672
1662649200000|2022-09-08 15:00:00|12918.8|12917.4|12867|12864.2|12950.3|12948.9|12862.5|12859.7|9571
1662652800000|2022-09-08 16:00:00|12867.5|12864.7|12810|12807.2|12873.5|12870.7|12719|12716.2|6256
1662656400000|2022-09-08 17:00:00|12811|12808.2|12832.5|12829.7|12854|12851.2|12777.5|12774.7|2423
1662660000000|2022-09-08 18:00:00|12833.5|12830.7|12816|12813.2|12860.5|12857.7|12811|12808.2|1246
1662663600000|2022-09-08 19:00:00|12816.5|12813.7|12861|12858.2|12872|12869.2|12798|12795.2|1431
1662667200000|2022-09-08 20:00:00|12863.9|12856.9|12874.7|12867.7|12877.4|12870.4|12861.9|12854.9|754
1662670800000|2022-09-08 21:00:00|12874.6|12867.6|12874.3|12867.3|12877.7|12870.7|12873.1|12866.1|0
1662674400000|2022-09-08 22:00:00|12874.4|12867.4|12871.8|12864.8|12877.6|12870.6|12859.6|12852.6|0
1662678000000|2022-09-08 23:00:00|12872.6|12865.6|12875.7|12868.7|12883.1|12876.1|12872.6|12865.6|0
1662681600000|2022-09-09 00:00:00|12876.5|12869.5|12900.6|12895.6|12913.6|12908.6|12873.3|12866.3|343
1662685200000|2022-09-09 01:00:00|12901.1|12896.1|12880.1|12875.1|12904.1|12899.1|12875.6|12870.6|256
1662688800000|2022-09-09 02:00:00|12880.6|12875.6|12909.6|12904.6|12916.1|12911.1|12880.6|12875.6|264
1662692400000|2022-09-09 03:00:00|12910.1|12905.1|12912.6|12907.6|12916.1|12911.1|12903.6|12898.6|172
1662696000000|2022-09-09 04:00:00|12913.1|12908.1|12934.6|12929.6|12934.6|12929.6|12911.6|12906.6|190
1662699600000|2022-09-09 05:00:00|12933.6|12928.6|12927.6|12922.6|12936.6|12931.6|12907.6|12902.6|450
1662703200000|2022-09-09 06:00:00|12927.1|12922.1|12923|12920.2|12931|12928.2|12885.5|12882.7|2969
1662706800000|2022-09-09 07:00:00|12922.3|12920.9|13022.9|13021.5|13025.3|13023.9|12911.8|12910.4|15196
1662710400000|2022-09-09 08:00:00|13023.4|13022|13114.4|13113|13123.4|13122|13008.4|13007|13885
1662714000000|2022-09-09 09:00:00|13114.9|13113.5|13061.4|13060|13117.4|13116|13043.4|13042|7673
1662717600000|2022-09-09 10:00:00|13059.4|13058|13096.9|13095.5|13101.4|13100|13035.9|13034.5|5700
1662721200000|2022-09-09 11:00:00|13099.4|13098|13085|13083.6|13099.4|13098|13067.9|13066.5|5590
1662724800000|2022-09-09 12:00:00|13085.5|13084.1|13106|13104.6|13125|13123.6|13075|13073.6|5774
1662728400000|2022-09-09 13:00:00|13106.5|13105.1|13076.5|13075.1|13110.5|13109.1|13036|13034.6|7640
1662732000000|2022-09-09 14:00:00|13077|13075.6|13098.9|13097.5|13123.9|13122.5|13070|13068.6|6827
1662735600000|2022-09-09 15:00:00|13099.4|13098|13096.6|13093.8|13106.4|13105|13062.9|13061.5|8211
1662739200000|2022-09-09 16:00:00|13096.1|13093.3|13086.6|13083.8|13099.6|13096.8|13077.1|13074.3|1971
1662742800000|2022-09-09 17:00:00|13087.6|13084.8|13116.6|13113.8|13117.1|13114.3|13079.6|13076.8|1192
1662746400000|2022-09-09 18:00:00|13116.1|13113.3|13119.6|13116.8|13121.6|13118.8|13102.6|13099.8|1027
1662750000000|2022-09-09 19:00:00|13119.1|13116.3|13127.6|13124.8|13139.1|13136.3|13115.1|13112.3|2005
1662753600000|2022-09-09 20:00:00|13134.4|13127.4|13132|13125|13135.2|13128.2|13120.6|13113.6|1632
1662933600000|2022-09-11 22:00:00|13132.5|13125.5|13159.4|13152.4|13192.8|13185.8|13132.5|13125.5|0
1662937200000|2022-09-11 23:00:00|13172|13165|13165.5|13158.5|13180.7|13173.7|13163.8|13156.8|0
1662940800000|2022-09-12 00:00:00|13164.6|13157.6|13190.2|13184.2|13205.6|13198.6|13142.9|13135.9|616
1662944400000|2022-09-12 01:00:00|13190.7|13184.7|13200.7|13194.7|13203.2|13197.2|13177.7|13171.7|386
1662948000000|2022-09-12 02:00:00|13201.2|13195.2|13198.7|13192.7|13203.2|13197.2|13176.7|13170.7|188
1662951600000|2022-09-12 03:00:00|13198.2|13192.2|13194.2|13188.2|13203.2|13197.2|13186.7|13180.7|152
1662955200000|2022-09-12 04:00:00|13193.2|13187.2|13172.7|13166.7|13194.2|13188.2|13172.2|13166.2|213
1662958800000|2022-09-12 05:00:00|13173.2|13167.2|13186.7|13180.7|13195.7|13189.7|13171.2|13165.2|530
1662962400000|2022-09-12 06:00:00|13185.1|13182.3|13180.6|13177.8|13196.6|13193.8|13146.6|13143.8|4607
1662966000000|2022-09-12 07:00:00|13179.9|13178.5|13248.9|13247.5|13268.9|13267.5|13153.4|13152|13853
1662969600000|2022-09-12 08:00:00|13248.4|13247|13307.4|13306|13311.9|13310.5|13243.9|13242.5|11201
1662973200000|2022-09-12 09:00:00|13306.9|13305.5|13278.9|13277.5|13322.9|13321.5|13278.9|13277.5|6477
1662976800000|2022-09-12 10:00:00|13279.4|13278|13291.4|13290|13311.9|13310.5|13269.9|13268.5|5569
1662980400000|2022-09-12 11:00:00|13290.9|13289.5|13309.5|13308.1|13312|13310.6|13274.4|13273|3507
1662984000000|2022-09-12 12:00:00|13309|13307.6|13326.5|13325.1|13334|13332.6|13274|13272.6|10291
1662987600000|2022-09-12 13:00:00|13327|13325.6|13438.5|13437.1|13447|13445.6|13319.5|13318.1|13326
1662991200000|2022-09-12 14:00:00|13437.5|13436.1|13388.5|13387.1|13441.5|13440.1|13385.5|13384.1|7414
1662994800000|2022-09-12 15:00:00|13389.5|13388.1|13361.2|13358.4|13411.2|13408.4|13347.2|13344.4|10342
1662998400000|2022-09-12 16:00:00|13361.7|13358.9|13402.2|13399.4|13405.2|13402.4|13360.7|13357.9|2337
1663002000000|2022-09-12 17:00:00|13401.7|13398.9|13409.2|13406.4|13419.2|13416.4|13381.2|13378.4|1060
1663005600000|2022-09-12 18:00:00|13408.7|13405.9|13399.7|13396.9|13417.2|13414.4|13381.2|13378.4|952
1663009200000|2022-09-12 19:00:00|13400.2|13397.4|13407.2|13404.4|13418.7|13415.9|13386.2|13383.4|1699
1663012800000|2022-09-12 20:00:00|13407.7|13404.9|13440.9|13433.9|13442.8|13435.8|13406.7|13399.7|3328
1663016400000|2022-09-12 21:00:00|13440.2|13433.2|13445.3|13438.3|13445.7|13438.7|13439.8|13432.8|0
1663020000000|2022-09-12 22:00:00|13445.2|13438.2|13432.7|13425.7|13454.2|13447.2|13428.2|13421.2|0
1663023600000|2022-09-12 23:00:00|13432.3|13425.3|13426.9|13419.9|13441.3|13434.3|13426.9|13419.9|0
1663027200000|2022-09-13 00:00:00|13427.3|13420.3|13416.3|13410.3|13434|13427|13404.3|13398.3|251
1663030800000|2022-09-13 01:00:00|13417.3|13411.3|13396.3|13390.3|13421.3|13415.3|13387.8|13381.8|307
1663034400000|2022-09-13 02:00:00|13395.8|13389.8|13403.3|13397.3|13404.8|13398.8|13388.3|13382.3|159
1663038000000|2022-09-13 03:00:00|13402.8|13396.8|13392.3|13386.3|13408.8|13402.8|13391.3|13385.3|125
1663041600000|2022-09-13 04:00:00|13392.8|13386.8|13385.3|13379.3|13394.3|13388.3|13378.8|13372.8|180
1663045200000|2022-09-13 05:00:00|13384.8|13378.8|13407.3|13401.3|13414.8|13408.8|13380.3|13374.3|478
1663048800000|2022-09-13 06:00:00|13405.7|13402.9|13440.7|13437.9|13454.7|13451.9|13396.2|13393.4|3967
1663052400000|2022-09-13 07:00:00|13440.2|13437.4|13427.9|13426.5|13470.5|13469.1|13395|13393.6|15588
1663056000000|2022-09-13 08:00:00|13428.9|13427.5|13430.4|13429|13467.4|13466|13417.9|13416.5|8411
1663059600000|2022-09-13 09:00:00|13429.9|13428.5|13438.4|13437|13451.4|13450|13403.9|13402.5|9614
1663063200000|2022-09-13 10:00:00|13437.9|13436.5|13496.9|13495.5|13502.9|13501.5|13430.9|13429.5|7750
1663066800000|2022-09-13 11:00:00|13495.9|13494.5|13522.9|13521.5|13527.9|13526.5|13491.9|13490.5|7855
1663070400000|2022-09-13 12:00:00|13522.4|13521|13296.1|13294.7|13571.6|13570.2|13296.1|13294.7|17967
1663074000000|2022-09-13 13:00:00|13295.6|13294.2|13281.1|13279.7|13326.6|13325.2|13227.1|13225.7|14059
1663077600000|2022-09-13 14:00:00|13280.1|13278.7|13212.4|13211|13286.4|13285|13199.9|13198.5|12400
1663081200000|2022-09-13 15:00:00|13211.4|13210|13173.1|13170.3|13227.4|13226|13170.1|13167.3|13120
1663084800000|2022-09-13 16:00:00|13172.1|13169.3|13216.6|13213.8|13223.1|13220.3|13168.1|13165.3|2386
1663088400000|2022-09-13 17:00:00|13216.1|13213.3|13197.6|13194.8|13228.1|13225.3|13195.1|13192.3|1688
1663092000000|2022-09-13 18:00:00|13198.1|13195.3|13149.6|13146.8|13200.6|13197.8|13142.1|13139.3|1775
1663095600000|2022-09-13 19:00:00|13150.1|13147.3|13074.6|13071.8|13154.1|13151.3|13068.6|13065.8|3770
1663099200000|2022-09-13 20:00:00|13070.8|13063.8|13099.4|13092.4|13106.2|13099.2|13070.8|13063.8|1859
1663102800000|2022-09-13 21:00:00|13099.6|13092.6|13112.5|13105.5|13115.3|13108.3|13096.7|13089.7|0
1663106400000|2022-09-13 22:00:00|13108.5|13101.5|13116.8|13109.8|13125|13118|13088.1|13081.1|0
1663110000000|2022-09-13 23:00:00|13116.4|13109.4|13104.1|13097.1|13116.7|13109.7|13089.3|13082.3|0
1663113600000|2022-09-14 00:00:00|13103.2|13096.2|13068.2|13062.2|13105.9|13098.9|13050.2|13044.2|611
1663117200000|2022-09-14 01:00:00|13069.2|13063.2|13099.2|13093.2|13103.2|13097.2|13069.2|13063.2|301
1663120800000|2022-09-14 02:00:00|13100.2|13094.2|13109.2|13103.2|13118.2|13112.2|13098.7|13092.7|246
1663124400000|2022-09-14 03:00:00|13108.7|13102.7|13095.2|13089.2|13116.7|13110.7|13088.2|13082.2|162
1663128000000|2022-09-14 04:00:00|13096.2|13090.2|13091.2|13085.2|13102.7|13096.7|13080.7|13074.7|237
1663131600000|2022-09-14 05:00:00|13091.7|13085.7|13075.7|13069.7|13109.7|13103.7|13074.2|13068.2|450
1663135200000|2022-09-14 06:00:00|13074.1|13071.3|13130.6|13127.8|13151.1|13148.3|13054.1|13051.3|4516
1663138800000|2022-09-14 07:00:00|13130.1|13127.3|13158.9|13157.5|13195.4|13194|13093.4|13092|16065
1663142400000|2022-09-14 08:00:00|13158.4|13157|13172.4|13171|13197.4|13196|13138.9|13137.5|10349
1663146000000|2022-09-14 09:00:00|13171.9|13170.5|13142.4|13141|13176.9|13175.5|13122.4|13121|6623
1663149600000|2022-09-14 10:00:00|13140.9|13139.5|13125.9|13124.5|13158.4|13157|13106.9|13105.5|4357
1663153200000|2022-09-14 11:00:00|13126.4|13125|13021|13019.6|13128.4|13127|13020|13018.6|6315
1663156800000|2022-09-14 12:00:00|13020|13018.6|13043|13041.6|13064|13062.6|13011|13009.6|8836
1663160400000|2022-09-14 13:00:00|13042.5|13041.1|13058.5|13057.1|13061|13059.6|12979.5|12978.1|10030
1663164000000|2022-09-14 14:00:00|13060.5|13059.1|13046.1|13044.7|13063|13061.6|12951.1|12949.7|11054
1663167600000|2022-09-14 15:00:00|13045.6|13044.2|13053.3|13050.5|13073.8|13071|13021.6|13020.2|8476
1663171200000|2022-09-14 16:00:00|13054.3|13051.5|13085.3|13082.5|13086.8|13084|13040.3|13037.5|1727
1663174800000|2022-09-14 17:00:00|13085.8|13083|13030.8|13028|13100.3|13097.5|13019.8|13017|1513
1663178400000|2022-09-14 18:00:00|13030.3|13027.5|13017.8|13015|13048.3|13045.5|13011.8|13009|1107
1663182000000|2022-09-14 19:00:00|13018.3|13015.5|13069.8|13067|13073.3|13070.5|12986.8|12984|2072
1663185600000|2022-09-14 20:00:00|13070.8|13063.8|13095.1|13088.1|13102.2|13095.2|13065.6|13058.6|1751
1663189200000|2022-09-14 21:00:00|13095.4|13088.4|13094.7|13087.7|13096.9|13089.9|13092.7|13085.7|0
1663192800000|2022-09-14 22:00:00|13087.1|13080.1|13096.9|13089.9|13105.1|13098.1|13081|13074|0
1663196400000|2022-09-14 23:00:00|13096.5|13089.5|13084.4|13077.4|13097.4|13090.4|13076.3|13069.3|0
1663200000000|2022-09-15 00:00:00|13083.6|13076.6|13067.9|13061.9|13085.2|13078.2|13053.4|13047.4|208
1663203600000|2022-09-15 01:00:00|13067.4|13061.4|13075.9|13069.9|13077.9|13071.9|13041.9|13035.9|244
1663207200000|2022-09-15 02:00:00|13076.4|13070.4|13069.9|13063.9|13081.4|13075.4|13063.4|13057.4|187
1663210800000|2022-09-15 03:00:00|13070.4|13064.4|13052.9|13046.9|13072.9|13066.9|13049.4|13043.4|146
1663214400000|2022-09-15 04:00:00|13052.4|13046.4|13048.9|13042.9|13055.4|13049.4|13042.9|13036.9|125
1663218000000|2022-09-15 05:00:00|13049.4|13043.4|13041.9|13035.9|13053.9|13047.9|13038.4|13032.4|284
1663221600000|2022-09-15 06:00:00|13040.3|13037.5|13038.3|13035.5|13064.3|13061.5|13029.3|13026.5|1232
1663225200000|2022-09-15 07:00:00|13037.6|13036.2|13094.3|13092.9|13112.6|13111.2|13035.6|13034.2|8723
1663228800000|2022-09-15 08:00:00|13091.8|13090.4|13068.8|13067.4|13113.3|13111.9|13051.8|13050.4|5440
1663232400000|2022-09-15 09:00:00|13069.3|13067.9|13059.8|13058.4|13088.8|13087.4|13053.8|13052.4|3360
1663236000000|2022-09-15 10:00:00|13060.3|13058.9|13020.3|13018.9|13071.3|13069.9|12994.8|12993.4|4215
1663239600000|2022-09-15 11:00:00|13019.8|13018.4|13018.2|13016.8|13047.3|13045.9|13008.8|13007.4|2571
1663243200000|2022-09-15 12:00:00|13017.7|13016.3|12992.7|12991.3|13020.2|13018.8|12968.2|12966.8|5342
1663246800000|2022-09-15 13:00:00|12993.2|12991.8|13020.2|13018.8|13023.2|13021.8|12925.7|12924.3|7605
1663250400000|2022-09-15 14:00:00|13020.7|13019.3|12957.7|12956.3|13056.2|13054.8|12954.2|12952.8|6079
1663254000000|2022-09-15 15:00:00|12957.2|12955.8|12949.4|12946.6|12985.2|12983.8|12931.9|12929.1|7260
1663257600000|2022-09-15 16:00:00|12949.9|12947.1|12976.4|12973.6|12988.4|12985.6|12929.9|12927.1|1892
1663261200000|2022-09-15 17:00:00|12978.4|12975.6|12980.4|12977.6|13024.4|13021.6|12969.4|12966.6|1713
1663264800000|2022-09-15 18:00:00|12980.9|12978.1|12941.4|12938.6|12982.4|12979.6|12930.4|12927.6|1389
1663268400000|2022-09-15 19:00:00|12941.9|12939.1|12936.9|12934.1|12953.9|12951.1|12909.4|12906.6|1737
1663272000000|2022-09-15 20:00:00|12939|12932|12908.3|12901.3|12962.4|12955.4|12892.7|12885.7|1016
1663275600000|2022-09-15 21:00:00|12907.6|12900.6|12888.1|12881.1|12908.4|12901.4|12887.8|12880.8|0
1663279200000|2022-09-15 22:00:00|12886.9|12879.9|12865.8|12858.8|12886.9|12879.9|12830.7|12823.7|0
1663282800000|2022-09-15 23:00:00|12864.9|12857.9|12857.1|12850.1|12866.1|12859.1|12839.9|12832.9|0
1663286400000|2022-09-16 00:00:00|12858.7|12851.7|12876.5|12870.5|12898.5|12892.5|12857.1|12850.1|303
1663290000000|2022-09-16 01:00:00|12877|12871|12866|12860|12889|12883|12865|12859|339
1663293600000|2022-09-16 02:00:00|12866.5|12860.5|12875.5|12869.5|12883|12877|12864.5|12858.5|201
1663297200000|2022-09-16 03:00:00|12876|12870|12869|12863|12879|12873|12866.5|12860.5|147
1663300800000|2022-09-16 04:00:00|12868.5|12862.5|12860|12854|12871|12865|12853|12847|153
1663304400000|2022-09-16 05:00:00|12862|12856|12840.5|12834.5|12869|12863|12837.5|12831.5|541
1663308000000|2022-09-16 06:00:00|12838.9|12836.1|12824.4|12821.6|12876.9|12874.1|12809.9|12807.1|3277
1663311600000|2022-09-16 07:00:00|12823.7|12822.3|12728|12726.6|12839.7|12838.3|12705|12703.6|14111
1663315200000|2022-09-16 08:00:00|12728.5|12727.1|12713.5|12712.1|12752|12750.6|12696.5|12695.1|7675
1663318800000|2022-09-16 09:00:00|12713|12711.6|12752|12750.6|12763|12761.6|12710|12708.6|6729
1663322400000|2022-09-16 10:00:00|12752.5|12751.1|12788|12786.6|12796|12794.6|12738|12736.6|4894
1663326000000|2022-09-16 11:00:00|12786|12784.6|12760|12758.6|12786.5|12785.1|12731|12729.6|5487
1663329600000|2022-09-16 12:00:00|12760.5|12759.1|12720.9|12719.5|12766.5|12765.1|12717.9|12716.5|4156
1663333200000|2022-09-16 13:00:00|12721.4|12720|12716.9|12715.5|12761.9|12760.5|12712.9|12711.5|7309
1663336800000|2022-09-16 14:00:00|12717.4|12716|12759.2|12757.8|12815.2|12813.8|12717.4|12716|8440
1663340400000|2022-09-16 15:00:00|12758.2|12756.8|12745.9|12743.1|12769.2|12767.8|12712.4|12709.6|9092
1663344000000|2022-09-16 16:00:00|12746.9|12744.1|12728.9|12726.1|12748.9|12746.1|12690.4|12687.6|2000
1663347600000|2022-09-16 17:00:00|12729.4|12726.6|12712.9|12710.1|12737.9|12735.1|12702.4|12699.6|1025
1663351200000|2022-09-16 18:00:00|12713.4|12710.6|12749.4|12746.6|12759.4|12756.6|12710.4|12707.6|1501
1663354800000|2022-09-16 19:00:00|12749.9|12747.1|12763.4|12760.6|12783.9|12781.1|12725.4|12722.6|2078
1663358400000|2022-09-16 20:00:00|12765.7|12758.7|12801.3|12794.3|12806|12799|12762.4|12755.4|7
1663538400000|2022-09-18 22:00:00|12734.2|12727.2|12741.7|12734.7|12746.2|12739.2|12705.4|12698.4|0
1663542000000|2022-09-18 23:00:00|12741.3|12734.3|12741.6|12734.6|12754.7|12747.7|12735.3|12728.3|0
1663545600000|2022-09-19 00:00:00|12740.8|12733.8|12793.5|12787.5|12804.5|12798.5|12731.8|12724.8|343
1663549200000|2022-09-19 01:00:00|12794.5|12788.5|12796.5|12790.5|12799.5|12793.5|12773.5|12767.5|326
1663552800000|2022-09-19 02:00:00|12797|12791|12760.5|12754.5|12798.5|12792.5|12725|12719|399
1663556400000|2022-09-19 03:00:00|12761|12755|12758.5|12752.5|12766.5|12760.5|12747.5|12741.5|109
1663560000000|2022-09-19 04:00:00|12759|12753|12769.5|12763.5|12773|12767|12749|12743|199
1663563600000|2022-09-19 05:00:00|12769|12763|12735.5|12729.5|12785|12779|12733.5|12727.5|470
1663567200000|2022-09-19 06:00:00|12733.9|12731.1|12724.9|12722.1|12733.9|12731.1|12685.9|12683.1|2679
1663570800000|2022-09-19 07:00:00|12724.2|12722.8|12657.1|12655.7|12724.2|12722.8|12631.2|12629.8|7619
1663574400000|2022-09-19 08:00:00|12657.6|12656.2|12653.1|12651.7|12713.1|12711.7|12649.6|12648.2|3294
1663578000000|2022-09-19 09:00:00|12654.1|12652.7|12631.1|12629.7|12683.6|12682.2|12610.6|12609.2|3638
1663581600000|2022-09-19 10:00:00|12630.6|12629.2|12651.6|12650.2|12659.6|12658.2|12603.6|12602.2|3331
1663585200000|2022-09-19 11:00:00|12652.1|12650.7|12658|12656.6|12702.6|12701.2|12652.1|12650.7|2977
1663588800000|2022-09-19 12:00:00|12658.5|12657.1|12695|12693.6|12718|12716.6|12655.5|12654.1|2772
1663592400000|2022-09-19 13:00:00|12695.5|12694.1|12755|12753.6|12774|12772.6|12668.5|12667.1|5363
1663596000000|2022-09-19 14:00:00|12754|12752.6|12842|12840.6|12859|12857.6|12729|12727.6|7220
1663599600000|2022-09-19 15:00:00|12841.5|12840.1|12796.7|12793.9|12871|12869.6|12793.2|12790.4|7488
1663603200000|2022-09-19 16:00:00|12796.2|12793.4|12841.2|12838.4|12848.2|12845.4|12781.7|12778.9|2626
1663606800000|2022-09-19 17:00:00|12841.7|12838.9|12829.2|12826.4|12848.2|12845.4|12816.2|12813.4|1197
1663610400000|2022-09-19 18:00:00|12829.7|12826.9|12842.7|12839.9|12842.7|12839.9|12812.7|12809.9|791
1663614000000|2022-09-19 19:00:00|12843.2|12840.4|12873.7|12870.9|12877.7|12874.9|12841.7|12838.9|2218
1663617600000|2022-09-19 20:00:00|12875.1|12868.1|12896.4|12889.4|12906|12899|12870.7|12863.7|6
1663621200000|2022-09-19 21:00:00|12896.5|12889.5|12895.4|12888.4|12896.5|12889.5|12892.3|12885.3|0
1663624800000|2022-09-19 22:00:00|12892.3|12885.3|12898.9|12891.9|12911.4|12904.4|12887.9|12880.9|0
1663628400000|2022-09-19 23:00:00|12899.3|12892.3|12919.1|12912.1|12919.1|12912.1|12893.4|12886.4|0
1663632000000|2022-09-20 00:00:00|12917.5|12910.5|12895.3|12889.3|12925.3|12919.3|12888.3|12882.3|397
1663635600000|2022-09-20 01:00:00|12894.8|12888.8|12888.3|12882.3|12896.3|12890.3|12869.3|12863.3|281
1663639200000|2022-09-20 02:00:00|12887.8|12881.8|12898.3|12892.3|12900.3|12894.3|12883.3|12877.3|149
1663642800000|2022-09-20 03:00:00|12898.8|12892.8|12895.3|12889.3|12899.8|12893.8|12889.3|12883.3|122
1663646400000|2022-09-20 04:00:00|12895.8|12889.8|12892.3|12886.3|12900.3|12894.3|12889.3|12883.3|76
1663650000000|2022-09-20 05:00:00|12892.8|12886.8|12903.8|12897.8|12910.3|12904.3|12887.8|12881.8|303
1663653600000|2022-09-20 06:00:00|12902.2|12899.4|12880.7|12877.9|12906.7|12903.9|12847.2|12844.4|2902
1663657200000|2022-09-20 07:00:00|12881.2|12878.4|12824|12822.6|12941|12939.6|12809.5|12808.1|11768
1663660800000|2022-09-20 08:00:00|12825|12823.6|12752|12750.6|12825.5|12824.1|12744.5|12743.1|6360
1663664400000|2022-09-20 09:00:00|12751|12749.6|12711.5|12710.1|12764|12762.6|12688.5|12687.1|6186
1663668000000|2022-09-20 10:00:00|12712|12710.6|12713|12711.6|12724|12722.6|12674|12672.6|4915
1663671600000|2022-09-20 11:00:00|12713.5|12712.1|12704|12702.6|12733.5|12732.1|12695.5|12694.1|2848
1663675200000|2022-09-20 12:00:00|12704.5|12703.1|12695.5|12694.1|12713|12711.6|12677|12675.6|4057
1663678800000|2022-09-20 13:00:00|12695|12693.6|12668.5|12667.1|12715|12713.6|12647.5|12646.1|5760
1663682400000|2022-09-20 14:00:00|12668|12666.6|12676.5|12675.1|12689|12687.6|12634|12632.6|7887
1663686000000|2022-09-20 15:00:00|12677|12675.6|12705.9|12703.1|12708.9|12706.1|12653|12651.6|8134
1663689600000|2022-09-20 16:00:00|12706.4|12703.6|12651.9|12649.1|12711.9|12709.1|12633.9|12631.1|3065
1663693200000|2022-09-20 17:00:00|12652.4|12649.6|12546.4|12543.6|12656.4|12653.6|12540.4|12537.6|4185
1663696800000|2022-09-20 18:00:00|12545.9|12543.1|12595.4|12592.6|12607.9|12605.1|12542.9|12540.1|2720
1663700400000|2022-09-20 19:00:00|12594.4|12591.6|12635.9|12633.1|12661.9|12659.1|12579.4|12576.6|3100
1663704000000|2022-09-20 20:00:00|12636.1|12629.1|12657.5|12650.5|12660.2|12653.2|12631.9|12624.9|19
1663707600000|2022-09-20 21:00:00|12657.2|12650.2|12652|12645|12657.6|12650.6|12650.9|12643.9|0
1663711200000|2022-09-20 22:00:00|12652.8|12645.8|12645.2|12638.2|12653.6|12646.6|12631.2|12624.2|0
1663714800000|2022-09-20 23:00:00|12646|12639|12637|12630|12648.5|12641.5|12621.1|12614.1|0
1663718400000|2022-09-21 00:00:00|12636.2|12629.2|12644|12638|12661|12655|12628.5|12622.5|295
1663722000000|2022-09-21 01:00:00|12643.5|12637.5|12621|12615|12650|12644|12612.5|12606.5|277
1663725600000|2022-09-21 02:00:00|12621.5|12615.5|12637.5|12631.5|12642|12636|12620.5|12614.5|179
1663729200000|2022-09-21 03:00:00|12638|12632|12641|12635|12641.5|12635.5|12626|12620|135
1663732800000|2022-09-21 04:00:00|12641.5|12635.5|12630|12624|12641.5|12635.5|12624|12618|73
1663736400000|2022-09-21 05:00:00|12631|12625|12614.5|12608.5|12667|12661|12602|12596|842
1663740000000|2022-09-21 06:00:00|12612.9|12610.1|12567.4|12564.6|12651.4|12648.6|12526.4|12523.6|6031
1663743600000|2022-09-21 07:00:00|12565.9|12563.1|12610.5|12609.1|12640.5|12639.1|12518.7|12517.3|10488
1663747200000|2022-09-21 08:00:00|12611|12609.6|12644.5|12643.1|12659|12657.6|12588|12586.6|5021
1663750800000|2022-09-21 09:00:00|12644|12642.6|12678|12676.6|12686|12684.6|12618|12616.6|3738
1663754400000|2022-09-21 10:00:00|12676.5|12675.1|12673|12671.6|12687|12685.6|12639|12637.6|3016
1663758000000|2022-09-21 11:00:00|12673.5|12672.1|12665.6|12664.2|12681.6|12680.2|12651.5|12650.1|1908
1663761600000|2022-09-21 12:00:00|12665.1|12663.7|12686.1|12684.7|12703.1|12701.7|12654.1|12652.7|3788
1663765200000|2022-09-21 13:00:00|12686.6|12685.2|12686.1|12684.7|12719.6|12718.2|12660.6|12659.2|5001
1663768800000|2022-09-21 14:00:00|12685.1|12683.7|12743.3|12741.9|12755.8|12754.4|12677.1|12675.7|5529
1663772400000|2022-09-21 15:00:00|12742.8|12741.4|12784.5|12781.7|12794.5|12791.7|12730.3|12728.9|6890
1663776000000|2022-09-21 16:00:00|12785|12782.2|12771|12768.2|12802.5|12799.7|12770|12767.2|1613
1663779600000|2022-09-21 17:00:00|12770.5|12767.7|12785|12782.2|12794|12791.2|12762|12759.2|1372
1663783200000|2022-09-21 18:00:00|12789.5|12786.7|12821|12818.2|12863.5|12860.7|12647.5|12644.7|9382
1663786800000|2022-09-21 19:00:00|12821.5|12818.7|12593|12590.2|12831.5|12828.7|12592.5|12589.7|5016
1663790400000|2022-09-21 20:00:00|12592.5|12589.7|12587.2|12580.2|12610.1|12603.1|12563.9|12556.9|26
1663794000000|2022-09-21 21:00:00|12587.5|12580.5|12585.9|12578.9|12590|12583|12581.6|12574.6|0
1663797600000|2022-09-21 22:00:00|12579.7|12572.7|12555.3|12548.3|12601.4|12594.4|12549.6|12542.6|0
1663801200000|2022-09-21 23:00:00|12555.2|12548.2|12535.5|12528.5|12561.6|12554.6|12534|12527|0
1663804800000|2022-09-22 00:00:00|12534.7|12527.7|12492.1|12486.1|12548.2|12541.2|12485.1|12479.1|542
1663808400000|2022-09-22 01:00:00|12492.6|12486.6|12479.1|12473.1|12496.6|12490.6|12451.6|12445.6|505
1663812000000|2022-09-22 02:00:00|12478.6|12472.6|12503.6|12497.6|12510.6|12504.6|12467.6|12461.6|361
1663815600000|2022-09-22 03:00:00|12503.1|12497.1|12505.1|12499.1|12510.6|12504.6|12487.1|12481.1|146
1663819200000|2022-09-22 04:00:00|12505.6|12499.6|12520.6|12514.6|12527.1|12521.1|12503.6|12497.6|249
1663822800000|2022-09-22 05:00:00|12520.1|12514.1|12543.6|12537.6|12557.6|12551.6|12517.6|12511.6|690
1663826400000|2022-09-22 06:00:00|12542|12539.2|12550|12547.2|12588|12585.2|12518|12515.2|4492
1663830000000|2022-09-22 07:00:00|12549.3|12547.9|12703.2|12701.8|12724.2|12722.8|12519.3|12517.9|13035
1663833600000|2022-09-22 08:00:00|12702.7|12701.3|12746.2|12744.8|12784.7|12783.3|12680.2|12678.8|8602
1663837200000|2022-09-22 09:00:00|12746.7|12745.3|12698.7|12697.3|12753.2|12751.8|12671.7|12670.3|4987
1663840800000|2022-09-22 10:00:00|12699.2|12697.8|12701.2|12699.8|12709.2|12707.8|12676.2|12674.8|1909
1663844400000|2022-09-22 11:00:00|12700.7|12699.3|12660.7|12659.3|12715.2|12713.8|12610.7|12609.3|5498
1663848000000|2022-09-22 12:00:00|12660.2|12658.8|12707.2|12705.8|12726.2|12724.8|12648.7|12647.3|3762
1663851600000|2022-09-22 13:00:00|12706.7|12705.3|12573.9|12572.5|12709.2|12707.8|12561.4|12560|7149
1663855200000|2022-09-22 14:00:00|12573.4|12572|12563.3|12561.9|12608.3|12606.9|12545.4|12544|8302
1663858800000|2022-09-22 15:00:00|12562.8|12561.4|12550.5|12547.7|12578|12575.9|12523.5|12520.7|9312
1663862400000|2022-09-22 16:00:00|12550|12547.2|12577|12574.2|12595|12592.2|12547.5|12544.7|1703
1663866000000|2022-09-22 17:00:00|12576.5|12573.7|12575.5|12572.7|12589|12586.2|12538|12535.2|1697
1663869600000|2022-09-22 18:00:00|12575|12572.2|12588|12585.2|12592|12589.2|12534|12531.2|2227
1663873200000|2022-09-22 19:00:00|12588.5|12585.7|12588|12585.2|12643|12640.2|12587.5|12584.7|2891
1663876800000|2022-09-22 20:00:00|12592.8|12585.8|12602.5|12595.5|12614.5|12607.5|12580.7|12573.7|12
1663880400000|2022-09-22 21:00:00|12603|12596|12608.9|12601.9|12609.8|12602.8|12597.3|12590.3|0
1663884000000|2022-09-22 22:00:00|12608.7|12601.7|12604.9|12597.9|12618|12611|12592.3|12585.3|0
1663887600000|2022-09-22 23:00:00|12605.3|12598.3|12613|12606|12619.2|12612.2|12600.7|12593.7|0
1663891200000|2022-09-23 00:00:00|12613.4|12606.4|12611.1|12605.1|12629.2|12622.2|12605.6|12599.6|241
1663894800000|2022-09-23 01:00:00|12610.1|12604.1|12611.6|12605.6|12614.6|12608.6|12593.1|12587.1|205
1663898400000|2022-09-23 02:00:00|12612.1|12606.1|12582.1|12576.1|12612.1|12606.1|12566.1|12560.1|211
1663902000000|2022-09-23 03:00:00|12582.6|12576.6|12565.6|12559.6|12592.1|12586.1|12558.6|12552.6|194
1663905600000|2022-09-23 04:00:00|12565.1|12559.1|12531.6|12525.6|12567.6|12561.6|12523.6|12517.6|397
1663909200000|2022-09-23 05:00:00|12531.1|12525.1|12563.6|12557.6|12575.1|12569.1|12530.6|12524.6|393
1663912800000|2022-09-23 06:00:00|12562|12559.2|12551.5|12548.7|12593.5|12590.7|12549.5|12546.7|2161
1663916400000|2022-09-23 07:00:00|12550.8|12549.4|12493.2|12491.8|12559.3|12557.9|12449.3|12447.9|11230
1663920000000|2022-09-23 08:00:00|12494.2|12492.8|12419.2|12417.8|12503.7|12502.3|12415.7|12414.3|5557
1663923600000|2022-09-23 09:00:00|12418.7|12417.3|12380.2|12378.8|12430.2|12428.8|12342.7|12341.3|8681
1663927200000|2022-09-23 10:00:00|12381.2|12379.8|12225.2|12223.8|12383.7|12382.3|12220.2|12218.8|10137
1663930800000|2022-09-23 11:00:00|12224.7|12223.3|12220.7|12219.3|12243.7|12242.3|12179.2|12177.8|10923
1663934400000|2022-09-23 12:00:00|12220.2|12218.8|12280.2|12278.8|12294.2|12292.8|12212.7|12211.3|6789
1663938000000|2022-09-23 13:00:00|12279.7|12278.3|12263.7|12262.3|12363.7|12362.3|12256.2|12254.8|10599
1663941600000|2022-09-23 14:00:00|12262.7|12261.3|12303.4|12302|12336.4|12335|12260.2|12258.8|6781
1663945200000|2022-09-23 15:00:00|12302.4|12301|12273.1|12270.3|12328.9|12327.5|12249.6|12246.8|10235
1663948800000|2022-09-23 16:00:00|12273.6|12270.8|12316.1|12313.3|12319.1|12316.3|12234.1|12231.3|3163
1663952400000|2022-09-23 17:00:00|12315.6|12312.8|12315.6|12312.8|12331.6|12328.8|12272.1|12269.3|2171
1663956000000|2022-09-23 18:00:00|12315.1|12312.3|12243.1|12240.3|12317.6|12314.8|12238.6|12235.8|1988
1663959600000|2022-09-23 19:00:00|12242.1|12239.3|12304.1|12301.3|12327.1|12324.3|12242.1|12239.3|3181
1663963200000|2022-09-23 20:00:00|12299.6|12292.6|12312.3|12305.3|12318.1|12311.1|12285.3|12278.3|146
1664143200000|2022-09-25 22:00:00|12265.2|12258.2|12276.2|12269.2|12314.2|12307.2|12237.5|12230.5|0
1664146800000|2022-09-25 23:00:00|12277.1|12270.1|12272.3|12265.3|12288.8|12281.8|12250.8|12243.8|0
1664150400000|2022-09-26 00:00:00|12270.7|12263.7|12236.2|12231.2|12319.7|12314.7|12229.7|12224.7|572
1664154000000|2022-09-26 01:00:00|12235.2|12230.2|12252.7|12247.7|12260.7|12255.7|12197.2|12192.2|831
1664157600000|2022-09-26 02:00:00|12253.2|12248.2|12257.7|12252.7|12288.7|12283.7|12249.2|12244.2|384
1664161200000|2022-09-26 03:00:00|12256.2|12251.2|12239.7|12234.7|12271.2|12266.2|12230.7|12225.7|219
1664164800000|2022-09-26 04:00:00|12239.2|12234.2|12207.7|12202.7|12248.7|12243.7|12200.7|12195.7|295
1664168400000|2022-09-26 05:00:00|12206.7|12201.7|12174.7|12169.7|12220.2|12215.2|12167.2|12162.2|729
1664172000000|2022-09-26 06:00:00|12173.6|12170.8|12186.6|12183.8|12225.6|12222.8|12171.6|12168.8|3053
1664175600000|2022-09-26 07:00:00|12185.6|12182.8|12289.4|12288|12355.4|12354|12174.9|12173.5|12728
1664179200000|2022-09-26 08:00:00|12289.9|12288.5|12323.9|12322.5|12338.4|12337|12260.4|12259|4936
1664182800000|2022-09-26 09:00:00|12324.9|12323.5|12224.4|12223|12345.9|12344.5|12209.9|12208.5|4869
1664186400000|2022-09-26 10:00:00|12224.9|12223.5|12261.9|12260.5|12290.4|12289|12182.9|12181.5|4758
1664190000000|2022-09-26 11:00:00|12262.4|12261|12284.2|12282.8|12294.7|12293.3|12244.9|12243.5|2801
1664193600000|2022-09-26 12:00:00|12284.7|12283.3|12307.2|12305.8|12314.2|12312.8|12256.2|12254.8|4175
1664197200000|2022-09-26 13:00:00|12306.7|12305.3|12335.7|12334.3|12344.7|12343.3|12267.2|12265.8|6217
1664200800000|2022-09-26 14:00:00|12336.2|12334.8|12309.4|12308|12371.4|12370|12285.9|12284.5|8020
1664204400000|2022-09-26 15:00:00|12308.9|12307.5|12256.6|12253.8|12317.4|12316|12219.1|12216.3|9747
1664208000000|2022-09-26 16:00:00|12257.1|12254.3|12245.6|12242.8|12262.6|12259.8|12201.6|12198.8|2386
1664211600000|2022-09-26 17:00:00|12245.1|12242.3|12188.6|12185.8|12246.6|12243.8|12182.6|12179.8|2498
1664215200000|2022-09-26 18:00:00|12188.1|12185.3|12234.6|12231.8|12247.6|12244.8|12186.1|12183.3|2294
1664218800000|2022-09-26 19:00:00|12235.1|12232.3|12225.1|12222.3|12264.6|12261.8|12209.1|12206.3|2791
1664222400000|2022-09-26 20:00:00|12230.9|12223.9|12221.3|12214.3|12244.2|12237.2|12201.9|12194.9|6
1664226000000|2022-09-26 21:00:00|12222.7|12215.7|12219.2|12212.2|12224.7|12217.7|12217.1|12210.1|0
1664229600000|2022-09-26 22:00:00|12223.4|12216.4|12237.1|12230.1|12240.2|12233.2|12210.1|12203.1|0
1664233200000|2022-09-26 23:00:00|12236.7|12229.7|12253.6|12246.6|12262.1|12255.1|12236.6|12229.6|0
1664236800000|2022-09-27 00:00:00|12254.4|12247.4|12300.2|12295.2|12303.2|12298.2|12251.9|12244.9|386
1664240400000|2022-09-27 01:00:00|12300.7|12295.7|12299.2|12294.2|12322.7|12317.7|12284.7|12279.7|407
1664244000000|2022-09-27 02:00:00|12298.7|12293.7|12304.7|12299.7|12323.2|12318.2|12286.7|12281.7|238
1664247600000|2022-09-27 03:00:00|12304.2|12299.2|12307.7|12302.7|12317.2|12312.2|12286.7|12281.7|228
1664251200000|2022-09-27 04:00:00|12308.2|12303.2|12299.7|12294.7|12314.7|12309.7|12292.7|12287.7|235
1664254800000|2022-09-27 05:00:00|12300.2|12295.2|12311.7|12306.7|12316.7|12311.7|12284.7|12279.7|463
1664258400000|2022-09-27 06:00:00|12310.6|12307.8|12352.1|12349.3|12399.6|12396.8|12300.1|12297.3|4622
1664262000000|2022-09-27 07:00:00|12351.6|12348.8|12370.1|12368.7|12415.9|12414.5|12287.4|12286|12894
1664265600000|2022-09-27 08:00:00|12369.6|12368.2|12257.1|12255.7|12395.6|12394.2|12255.6|12254.2|8247
1664269200000|2022-09-27 09:00:00|12256.1|12254.7|12245.1|12243.7|12281.1|12279.7|12214.6|12213.2|6038
1664272800000|2022-09-27 10:00:00|12244.6|12243.2|12315.1|12313.7|12328.6|12327.2|12244.6|12243.2|5573
1664276400000|2022-09-27 11:00:00|12314.6|12313.2|12316.7|12315.3|12339.7|12338.3|12284.6|12283.2|3926
1664280000000|2022-09-27 12:00:00|12317.2|12315.8|12283.2|12281.8|12355.7|12354.3|12283.2|12281.8|4346
1664283600000|2022-09-27 13:00:00|12282.7|12281.3|12236.7|12235.3|12311.2|12309.8|12230.7|12229.3|9073
1664287200000|2022-09-27 14:00:00|12237.2|12235.8|12275.6|12274.2|12297.1|12295.7|12170.7|12169.3|9107
1664290800000|2022-09-27 15:00:00|12276.6|12275.2|12058.8|12056|12288.6|12287.2|12047.3|12044.5|16933
1664294400000|2022-09-27 16:00:00|12059.8|12057|12072.8|12070|12082.8|12080|11985.3|11982.5|6738
1664298000000|2022-09-27 17:00:00|12072.3|12069.5|12040.8|12038|12074.3|12071.5|12020.8|12018|2239
1664301600000|2022-09-27 18:00:00|12041.3|12038.5|12096.8|12094|12107.3|12104.5|12031.8|12029|2089
1664305200000|2022-09-27 19:00:00|12096.3|12093.5|12102.3|12099.5|12106.8|12104|12050.3|12047.5|2283
1664308800000|2022-09-27 20:00:00|12100.6|12093.6|12112.9|12105.9|12117.6|12110.6|12073.8|12066.8|8
1664312400000|2022-09-27 21:00:00|12112.8|12105.8|12117.1|12110.1|12117.1|12110.1|12106.6|12099.6|0
1664316000000|2022-09-27 22:00:00|12118|12111|12120|12113|12130.1|12123.1|12097|12090|0
1664319600000|2022-09-27 23:00:00|12119.5|12112.5|12094.7|12087.7|12125.4|12118.4|12091.4|12084.4|0
1664323200000|2022-09-28 00:00:00|12098|12091|12121.4|12116.4|12156.9|12151.9|12098|12091|596
1664326800000|2022-09-28 01:00:00|12121.9|12116.9|12044.4|12039.4|12137.9|12132.9|12019.4|12014.4|785
1664330400000|2022-09-28 02:00:00|12042.9|12037.9|11978.4|11973.4|12044.4|12039.4|11961.9|11956.9|846
1664334000000|2022-09-28 03:00:00|11980.4|11975.4|12008.4|12003.4|12013.4|12008.4|11980.4|11975.4|472
1664337600000|2022-09-28 04:00:00|12008.9|12003.9|12008.4|12003.4|12030.4|12025.4|11984.9|11979.9|475
1664341200000|2022-09-28 05:00:00|12007.9|12002.9|12034.4|12029.4|12034.4|12029.4|11967.9|11962.9|957
1664344800000|2022-09-28 06:00:00|12033.3|12030.5|11989.3|11986.5|12068.8|12066|11979.8|11977|4454
1664348400000|2022-09-28 07:00:00|11988.6|11987.2|11997.5|11996.1|12059.6|12058.2|11911.6|11910.2|15027
1664352000000|2022-09-28 08:00:00|11997|11995.6|11980.5|11979.1|12012.5|12011.1|11926|11924.6|6909
1664355600000|2022-09-28 09:00:00|11980|11978.6|11885|11883.6|11994|11992.6|11861.5|11860.1|9102
1664359200000|2022-09-28 10:00:00|11884.5|11883.1|12047.5|12046.1|12132|12130.6|11879|11877.6|17174
1664362800000|2022-09-28 11:00:00|12048|12046.6|11973.8|11972.4|12057.5|12056.1|11953.8|11952.4|8211
1664366400000|2022-09-28 12:00:00|11972.8|11971.4|12078.8|12077.4|12099.8|12098.4|11970.8|11969.4|7347
1664370000000|2022-09-28 13:00:00|12076.8|12075.4|12114.8|12113.4|12129.3|12127.9|12050.3|12048.9|9500
1664373600000|2022-09-28 14:00:00|12114.3|12112.9|12156.3|12154.9|12178.3|12176.9|12081.8|12080.4|11419
1664377200000|2022-09-28 15:00:00|12155.3|12153.9|12234|12231.2|12237|12234.2|12144.3|12142.9|8540
1664380800000|2022-09-28 16:00:00|12234.5|12231.7|12238|12235.2|12272|12269.2|12217.5|12214.7|2889
1664384400000|2022-09-28 17:00:00|12239|12236.2|12250.5|12247.7|12277.5|12274.7|12225.5|12222.7|1863
1664388000000|2022-09-28 18:00:00|12250|12247.2|12259.5|12256.7|12268.5|12265.7|12240.5|12237.7|1095
1664391600000|2022-09-28 19:00:00|12260|12257.2|12294.5|12291.7|12323.5|12320.7|12257|12254.2|2479
1664395200000|2022-09-28 20:00:00|12297.7|12290.7|12287.3|12280.3|12311|12304|12285.2|12278.2|32
1664398800000|2022-09-28 21:00:00|12287.2|12280.2|12294.9|12287.9|12300.4|12293.4|12286.5|12279.5|0
1664402400000|2022-09-28 22:00:00|12292.3|12285.3|12280|12273|12311.4|12304.4|12270.8|12263.8|0
1664406000000|2022-09-28 23:00:00|12280.8|12273.8|12284.8|12277.8|12288.8|12281.8|12275.5|12268.5|0
1664409600000|2022-09-29 00:00:00|12286.5|12279.5|12279.1|12274.1|12313.8|12306.8|12266.1|12261.1|397
1664413200000|2022-09-29 01:00:00|12279.6|12274.6|12260.1|12255.1|12288.1|12283.1|12258.6|12253.6|288
1664416800000|2022-09-29 02:00:00|12259.6|12254.6|12240.1|12235.1|12271.6|12266.6|12226.1|12221.1|452
1664420400000|2022-09-29 03:00:00|12240.6|12235.6|12268.1|12263.1|12273.1|12268.1|12233.1|12228.1|269
1664424000000|2022-09-29 04:00:00|12268.6|12263.6|12283.6|12278.6|12292.1|12287.1|12261.1|12256.1|281
1664427600000|2022-09-29 05:00:00|12284.1|12279.1|12196.1|12191.1|12289.6|12284.6|12179.6|12174.6|1441
1664431200000|2022-09-29 06:00:00|12195|12192.2|12158|12155.2|12200.5|12197.7|12134|12131.2|4003
1664434800000|2022-09-29 07:00:00|12158.5|12155.7|11986.5|11985.1|12173.3|12171.9|11939.5|11938.1|18185
1664438400000|2022-09-29 08:00:00|11985.5|11984.1|11980.5|11979.1|12046.5|12045.1|11953.5|11952.1|8196
1664442000000|2022-09-29 09:00:00|11981|11979.6|12064|12062.6|12089|12087.6|11977|11975.6|6581
1664445600000|2022-09-29 10:00:00|12063.5|12062.1|12043|12041.6|12067.5|12066.1|11998|11996.6|4885
1664449200000|2022-09-29 11:00:00|12043.5|12042.1|12016.4|12015|12082|12080.6|12008.9|12007.5|4412
1664452800000|2022-09-29 12:00:00|12016.9|12015.5|11987.9|11986.5|12043.4|12042|11964.4|11963|7460
1664456400000|2022-09-29 13:00:00|11988.4|11987|11929.9|11928.5|12021.9|12020.5|11923.9|11922.5|8230
1664460000000|2022-09-29 14:00:00|11930.4|11929|11950.3|11948.9|11967.3|11965.9|11866.3|11864.9|12505
1664463600000|2022-09-29 15:00:00|11949.8|11948.4|11999|11996.2|12024|12021.2|11947.8|11946.4|11087
1664467200000|2022-09-29 16:00:00|11999.5|11996.7|11976|11973.2|12019|12016.2|11966.5|11963.7|2577
1664470800000|2022-09-29 17:00:00|11975.5|11972.7|11932|11929.2|11981|11978.2|11929|11926.2|1538
1664474400000|2022-09-29 18:00:00|11932.5|11929.7|11934.5|11931.7|11967|11964.2|11911|11908.2|1973
1664478000000|2022-09-29 19:00:00|11935|11932.2|12003.5|12000.7|12012|12009.2|11933|11930.2|2292
1664481600000|2022-09-29 20:00:00|12004.3|11997.3|12017.1|12010.1|12026.3|12019.3|11993.3|11986.3|258
1664485200000|2022-09-29 21:00:00|12018.6|12011.6|12019.6|12012.6|12031.7|12024.7|12017.1|12010.1|0
1664488800000|2022-09-29 22:00:00|12017.8|12010.8|12038|12031|12053.2|12046.2|12010.5|12003.5|0
1664492400000|2022-09-29 23:00:00|12038.4|12031.4|12052.4|12045.4|12062.2|12055.2|12033.2|12026.2|0
1664496000000|2022-09-30 00:00:00|12053.2|12046.2|11991.1|11986.1|12057.3|12050.3|11967.1|11962.1|653
1664499600000|2022-09-30 01:00:00|11991.6|11986.6|11995.1|11990.1|12015.1|12010.1|11973.6|11968.6|489
1664503200000|2022-09-30 02:00:00|11995.6|11990.6|11981.1|11976.1|12008.1|12003.1|11944.1|11939.1|468
1664506800000|2022-09-30 03:00:00|11981.6|11976.6|11945.1|11940.1|11989.1|11984.1|11942.1|11937.1|332
1664510400000|2022-09-30 04:00:00|11944.6|11939.6|11938.1|11933.1|11951.6|11946.6|11922.1|11917.1|502
1664514000000|2022-09-30 05:00:00|11938.6|11933.6|11941.6|11936.6|11978.6|11973.6|11932.1|11927.1|746
1664517600000|2022-09-30 06:00:00|11940.5|11937.7|12039.5|12036.7|12065|12062.2|11940.5|11937.7|3750
1664521200000|2022-09-30 07:00:00|12038.8|12037.4|12119.5|12118.1|12129.8|12128.4|12036.3|12034.9|10632
1664524800000|2022-09-30 08:00:00|12120|12118.6|12111.5|12110.1|12135.5|12134.1|12085.5|12084.1|5557
1664528400000|2022-09-30 09:00:00|12112|12110.6|12078|12076.6|12118.5|12117.1|12054.5|12053.1|5295
1664532000000|2022-09-30 10:00:00|12077|12075.6|12018.5|12017.1|12098.5|12097.1|12009.5|12008.1|5110
1664535600000|2022-09-30 11:00:00|12019.5|12018.1|11999|11997.6|12028.5|12027.1|11972|11970.6|5067
1664539200000|2022-09-30 12:00:00|11998.5|11997.1|12058.2|12056.8|12077.2|12075.8|11973.5|11972.1|9631
1664542800000|2022-09-30 13:00:00|12055.7|12054.3|12082.2|12080.8|12099.2|12097.8|11999.2|11997.8|8021
1664546400000|2022-09-30 14:00:00|12082.7|12081.3|12080.4|12079|12089.9|12088.5|12019.4|12018|8285
1664550000000|2022-09-30 15:00:00|12079.4|12078|12054.6|12051.8|12139.4|12138|12033.6|12030.8|11668
1664553600000|2022-09-30 16:00:00|12054.1|12051.3|12048.1|12045.3|12067.6|12064.8|12022.6|12019.8|2112
1664557200000|2022-09-30 17:00:00|12047.6|12044.8|12009.1|12006.3|12055.6|12052.8|12002.6|11999.8|1299
1664560800000|2022-09-30 18:00:00|12008.6|12005.8|11975.1|11972.3|12034.1|12031.3|11966.1|11963.3|1726
1664564400000|2022-09-30 19:00:00|11974.6|11971.8|11974.6|11971.8|12008.6|12005.8|11961.6|11958.8|3052
1664568000000|2022-09-30 20:00:00|11976.6|11973.8|11975.8|11968.8|11999.5|11992.5|11948.4|11941.4|169
1664748000000|2022-10-02 22:00:00|11944.2|11937.2|11974.4|11967.4|11998.7|11991.7|11930.8|11923.8|0
1664751600000|2022-10-02 23:00:00|11974.8|11967.8|11911.7|11904.7|11984.3|11977.3|11894.7|11887.7|0
1664755200000|2022-10-03 00:00:00|11911.2|11904.2|11828.7|11823.7|11913.8|11906.8|11812.2|11807.2|958
1664758800000|2022-10-03 01:00:00|11828.2|11823.2|11947.2|11942.2|11952.7|11947.7|11827.2|11822.2|787
1664762400000|2022-10-03 02:00:00|11946.7|11941.7|11890.7|11885.7|11948.2|11943.2|11890.7|11885.7|493
1664766000000|2022-10-03 03:00:00|11891.2|11886.2|11923.2|11918.2|11936.7|11931.7|11890.2|11885.2|340
1664769600000|2022-10-03 04:00:00|11922.7|11917.7|11926.2|11921.2|11933.2|11928.2|11905.2|11900.2|203
1664773200000|2022-10-03 05:00:00|11925.7|11920.7|11979.2|11974.2|11992.2|11987.2|11899.7|11894.7|789
1664776800000|2022-10-03 06:00:00|11978.1|11975.3|11993.1|11990.3|12041.1|12038.3|11954.1|11951.3|3023
1664780400000|2022-10-03 07:00:00|11992.4|11991|11973.6|11972.2|12015.4|12014|11887.4|11886|11095
1664784000000|2022-10-03 08:00:00|11973.1|11971.7|11975.6|11974.2|11978.1|11976.7|11916.6|11915.2|4794
1664787600000|2022-10-03 09:00:00|11976.1|11974.7|12020.6|12019.2|12027.6|12026.2|11942.6|11941.2|4708
1664791200000|2022-10-03 10:00:00|12020.1|12018.7|12055.6|12054.2|12059.6|12058.2|12011.6|12010.2|3515
1664794800000|2022-10-03 11:00:00|12055.1|12053.7|12104.6|12103.2|12104.6|12103.2|12035.6|12034.2|3315
1664798400000|2022-10-03 12:00:00|12105.1|12103.7|12138.6|12137.2|12145.1|12143.7|12083.1|12081.7|4605
1664802000000|2022-10-03 13:00:00|12139.1|12137.7|12136.1|12134.7|12175.1|12173.7|12102.1|12100.7|6184
1664805600000|2022-10-03 14:00:00|12137.1|12135.7|12210.1|12208.7|12230.1|12228.7|12137.1|12135.7|8912
1664809200000|2022-10-03 15:00:00|12209.1|12207.7|12187.8|12185|12231.1|12229.7|12174.3|12171.5|7009
1664812800000|2022-10-03 16:00:00|12187.3|12184.5|12190.8|12188|12222.3|12219.5|12173.8|12171|1931
1664816400000|2022-10-03 17:00:00|12191.3|12188.5|12211.8|12209|12230.3|12227.5|12186.8|12184|1773
1664820000000|2022-10-03 18:00:00|12212.3|12209.5|12270.3|12267.5|12277.3|12274.5|12211.8|12209|1668
1664823600000|2022-10-03 19:00:00|12270.8|12268|12227.3|12224.5|12271.3|12268.5|12219.8|12217|1943
1664827200000|2022-10-03 20:00:00|12226.8|12224|12240.9|12233.9|12251.7|12244.7|12226.8|12221.7|39
1664830800000|2022-10-03 21:00:00|12241.1|12234.1|12243.8|12236.8|12243.8|12236.8|12238.2|12231.2|0
1664834400000|2022-10-03 22:00:00|12246.9|12239.9|12228.1|12221.1|12259.8|12252.8|12214.3|12207.3|0
1664838000000|2022-10-03 23:00:00|12228.9|12221.9|12268.3|12261.3|12269.6|12262.6|12226.5|12219.5|0
1664841600000|2022-10-04 00:00:00|12267.9|12260.9|12338.4|12333.4|12342.9|12337.9|12260.4|12253.4|826
1664845200000|2022-10-04 01:00:00|12338.9|12333.9|12325.9|12320.9|12352.9|12347.9|12325.9|12320.9|354
1664848800000|2022-10-04 02:00:00|12326.4|12321.4|12331.4|12326.4|12332.9|12327.9|12309.4|12304.4|276
1664852400000|2022-10-04 03:00:00|12331.9|12326.9|12381.4|12376.4|12382.4|12377.4|12321.4|12316.4|520
1664856000000|2022-10-04 04:00:00|12381.9|12376.9|12396.4|12391.4|12415.4|12410.4|12371.4|12366.4|500
1664859600000|2022-10-04 05:00:00|12395.9|12390.9|12389.4|12384.4|12408.4|12403.4|12382.9|12377.9|668
1664863200000|2022-10-04 06:00:00|12388.3|12385.5|12374.3|12371.5|12395.8|12393|12356.3|12353.5|3791
1664866800000|2022-10-04 07:00:00|12373.6|12372.2|12451.6|12450.2|12453.6|12452.2|12347.6|12346.2|14867
1664870400000|2022-10-04 08:00:00|12452.1|12450.7|12510.4|12509|12512.9|12511.5|12452.1|12450.7|8164
1664874000000|2022-10-04 09:00:00|12511.4|12510|12569.4|12568|12580.4|12579|12501.4|12500|8831
1664877600000|2022-10-04 10:00:00|12568.4|12567|12573.4|12572|12610.4|12609|12551.4|12550|6595
1664881200000|2022-10-04 11:00:00|12572.9|12571.5|12584.9|12583.5|12586.4|12585|12550.9|12549.5|3714
1664884800000|2022-10-04 12:00:00|12584.4|12583|12559.9|12558.5|12586.4|12585|12548.4|12547|3668
1664888400000|2022-10-04 13:00:00|12560.9|12559.5|12598.9|12597.5|12600.9|12599.5|12531.4|12530|5891
1664892000000|2022-10-04 14:00:00|12599.9|12598.5|12620|12618.6|12639.9|12638.5|12587.5|12586.1|8481
1664895600000|2022-10-04 15:00:00|12619.5|12618.1|12668.2|12665.4|12678.2|12675.4|12615.5|12614.1|12919
1664899200000|2022-10-04 16:00:00|12667.7|12664.9|12626.2|12623.4|12673.2|12670.4|12616.7|12613.9|2931
1664902800000|2022-10-04 17:00:00|12626.7|12623.9|12620.2|12617.4|12637.7|12634.9|12572.7|12569.9|2830
1664906400000|2022-10-04 18:00:00|12620.7|12617.9|12621.7|12618.9|12635.2|12632.4|12583.7|12580.9|1394
1664910000000|2022-10-04 19:00:00|12621.2|12618.4|12656.2|12653.4|12658.2|12655.4|12593.7|12590.9|2063
1664913600000|2022-10-04 20:00:00|12655.7|12652.9|12653.5|12646.5|12672.4|12665.4|12642.7|12635.7|25
1664917200000|2022-10-04 21:00:00|12652.8|12645.8|12650.9|12643.9|12655|12648|12649.1|12642.1|0
1664920800000|2022-10-04 22:00:00|12647|12640|12632.5|12625.5|12652|12645|12626.9|12619.9|0
1664924400000|2022-10-04 23:00:00|12629.2|12622.2|12628.5|12621.5|12632.8|12625.8|12617|12610|0
1664928000000|2022-10-05 00:00:00|12627.6|12620.6|12613.8|12608.8|12630.3|12625.3|12595.8|12590.8|374
1664931600000|2022-10-05 01:00:00|12613.3|12608.3|12602.8|12597.8|12637.8|12632.8|12586.3|12581.3|415
1664935200000|2022-10-05 02:00:00|12603.3|12598.3|12609.8|12604.8|12631.8|12626.8|12594.3|12589.3|249
1664938800000|2022-10-05 03:00:00|12608.8|12603.8|12620.3|12615.3|12626.3|12621.3|12605.8|12600.8|149
1664942400000|2022-10-05 04:00:00|12619.8|12614.8|12604.8|12599.8|12622.8|12617.8|12602.3|12597.3|171
1664946000000|2022-10-05 05:00:00|12603.8|12598.8|12621.8|12616.8|12628.8|12623.8|12602.8|12597.8|417
1664949600000|2022-10-05 06:00:00|12620.7|12617.9|12605.7|12602.9|12627.2|12624.4|12587.7|12584.9|2407
1664953200000|2022-10-05 07:00:00|12605|12603.6|12611.7|12610.3|12666.2|12664.8|12582.5|12581.1|9686
1664956800000|2022-10-05 08:00:00|12611.2|12609.8|12571.7|12570.3|12627.7|12626.3|12528.7|12527.3|6909
1664960400000|2022-10-05 09:00:00|12571.2|12569.8|12551.7|12550.3|12599.7|12598.3|12541.7|12540.3|4184
1664964000000|2022-10-05 10:00:00|12552.2|12550.8|12587.7|12586.3|12595.7|12594.3|12543.7|12542.3|4237
1664967600000|2022-10-05 11:00:00|12586.7|12585.3|12560.9|12559.5|12603.2|12601.8|12552.4|12551|2840
1664971200000|2022-10-05 12:00:00|12561.4|12560|12519.4|12518|12563.9|12562.5|12511.4|12510|4275
1664974800000|2022-10-05 13:00:00|12518.9|12517.5|12532.4|12531|12553.4|12552|12501.9|12500.5|4938
1664978400000|2022-10-05 14:00:00|12520.9|12519.5|12477.3|12475.9|12534.9|12533.5|12455.8|12454.4|8857
1664982000000|2022-10-05 15:00:00|12477.8|12476.4|12536.5|12533.7|12550.5|12547.7|12471.8|12470.4|9630
1664985600000|2022-10-05 16:00:00|12537|12534.2|12590|12587.2|12611.5|12608.7|12510.5|12507.7|3305
1664989200000|2022-10-05 17:00:00|12590.5|12587.7|12582|12579.2|12640|12637.2|12581|12578.2|2038
1664992800000|2022-10-05 18:00:00|12581.5|12578.7|12618|12615.2|12619.5|12616.7|12580.5|12577.7|1167
1664996400000|2022-10-05 19:00:00|12618.5|12615.7|12603|12600.2|12667|12664.2|12586|12583.2|2602
1665000000000|2022-10-05 20:00:00|12606.4|12599.4|12594.4|12587.4|12621.4|12614.4|12592.3|12585.3|42
1665003600000|2022-10-05 21:00:00|12594.2|12587.2|12590|12583|12595|12588|12586.1|12579.1|0
1665007200000|2022-10-05 22:00:00|12590.4|12583.4|12610.8|12603.8|12614.8|12607.8|12580.2|12573.2|0
1665010800000|2022-10-05 23:00:00|12609.9|12602.9|12648.1|12641.1|12652|12645|12602.7|12595.7|0
1665014400000|2022-10-06 00:00:00|12649|12642|12686.1|12681.1|12706.6|12701.6|12636.5|12629.5|465
1665018000000|2022-10-06 01:00:00|12686.6|12681.6|12685.1|12680.1|12706.6|12701.6|12656.6|12651.6|431
1665021600000|2022-10-06 02:00:00|12684.6|12679.6|12687.1|12682.1|12696.6|12691.6|12673.6|12668.6|250
1665025200000|2022-10-06 03:00:00|12687.6|12682.6|12688.1|12683.1|12702.1|12697.1|12685.6|12680.6|239
1665028800000|2022-10-06 04:00:00|12688.6|12683.6|12694.1|12689.1|12694.6|12689.6|12679.1|12674.1|181
1665032400000|2022-10-06 05:00:00|12694.6|12689.6|12687.1|12682.1|12702.6|12697.6|12680.6|12675.6|649
1665036000000|2022-10-06 06:00:00|12687.6|12682.6|12598|12595.2|12687.6|12683.7|12594.5|12591.7|2898
1665039600000|2022-10-06 07:00:00|12597.3|12595.9|12598.1|12596.7|12648.3|12646.9|12577.8|12576.4|8313
1665043200000|2022-10-06 08:00:00|12597.1|12595.7|12548.1|12546.7|12616.6|12615.2|12536.6|12535.2|4765
1665046800000|2022-10-06 09:00:00|12548.6|12547.2|12489.1|12487.7|12555.6|12554.2|12486.1|12484.7|4872
1665050400000|2022-10-06 10:00:00|12488.1|12486.7|12470.6|12469.2|12493.6|12492.2|12452.6|12451.2|4979
1665054000000|2022-10-06 11:00:00|12470.1|12468.7|12485.1|12483.7|12514.6|12513.2|12465.6|12464.2|3779
1665057600000|2022-10-06 12:00:00|12484.6|12483.2|12507.6|12506.2|12533.1|12531.7|12468.1|12466.7|4406
1665061200000|2022-10-06 13:00:00|12507.1|12505.7|12497.1|12495.7|12537.6|12536.2|12473.6|12472.2|6079
1665064800000|2022-10-06 14:00:00|12497.6|12496.2|12474.8|12473.4|12497.6|12496.2|12419.8|12418.4|8086
1665068400000|2022-10-06 15:00:00|12475.3|12473.9|12459|12456.2|12503.5|12500.7|12447.3|12445.9|6214
1665072000000|2022-10-06 16:00:00|12458.5|12455.7|12504|12501.2|12513|12510.2|12447.5|12444.7|2350
1665075600000|2022-10-06 17:00:00|12504.5|12501.7|12486.5|12483.7|12513|12510.2|12478|12475.2|1364
1665079200000|2022-10-06 18:00:00|12487|12484.2|12453|12450.2|12487.5|12484.7|12433.5|12430.7|1377
1665082800000|2022-10-06 19:00:00|12453.5|12450.7|12435.5|12432.7|12476|12473.2|12433|12430.2|2060
1665086400000|2022-10-06 20:00:00|12442.3|12435.3|12430.2|12423.2|12457.4|12450.4|12420.5|12413.5|560
1665090000000|2022-10-06 21:00:00|12430.5|12423.5|12429.5|12422.5|12432|12425|12425.7|12418.7|0
1665093600000|2022-10-06 22:00:00|12413.1|12406.1|12412.6|12405.6|12430.8|12423.8|12400.5|12393.5|0
1665097200000|2022-10-06 23:00:00|12411.4|12404.4|12414.3|12407.3|12438.2|12431.2|12408|12401|0
1665100800000|2022-10-07 00:00:00|12412.7|12405.7|12434.6|12429.6|12443.6|12438.6|12411.6|12404.6|451
1665104400000|2022-10-07 01:00:00|12435.6|12430.6|12469.1|12464.1|12469.6|12464.6|12428.6|12423.6|323
1665108000000|2022-10-07 02:00:00|12469.6|12464.6|12478.1|12473.1|12489.6|12484.6|12460.6|12455.6|291
1665111600000|2022-10-07 03:00:00|12478.6|12473.6|12459.6|12454.6|12482.6|12477.6|12454.6|12449.6|174
1665115200000|2022-10-07 04:00:00|12460.1|12455.1|12438.6|12433.6|12467.1|12462.1|12437.1|12432.1|180
1665118800000|2022-10-07 05:00:00|12439.1|12434.1|12442.6|12437.6|12452.6|12447.6|12432.1|12427.1|343
1665122400000|2022-10-07 06:00:00|12441.5|12438.7|12411.5|12408.7|12460.5|12457.7|12394|12391.2|2733
1665126000000|2022-10-07 07:00:00|12410.8|12409.4|12422.9|12421.5|12477.3|12475.9|12393.3|12391.9|7219
1665129600000|2022-10-07 08:00:00|12421.9|12420.5|12465.4|12464|12467.4|12466|12406.4|12405|3771
1665133200000|2022-10-07 09:00:00|12465.9|12464.5|12486.9|12485.5|12493.4|12492|12459.9|12458.5|5226
1665136800000|2022-10-07 10:00:00|12486.4|12485|12463.9|12462.5|12489.4|12488|12443.9|12442.5|3143
1665140400000|2022-10-07 11:00:00|12463.4|12462|12469.8|12468.4|12490.3|12488.9|12449.3|12447.9|2414
1665144000000|2022-10-07 12:00:00|12470.3|12468.9|12372.3|12370.9|12499.3|12497.9|12325.8|12324.4|10392
1665147600000|2022-10-07 13:00:00|12371.8|12370.4|12292.8|12291.4|12408.3|12406.9|12286.3|12284.9|8352
1665151200000|2022-10-07 14:00:00|12292.3|12290.9|12316.3|12314.9|12347.3|12345.9|12271.3|12269.9|6178
1665154800000|2022-10-07 15:00:00|12315.3|12313.9|12268.5|12265.7|12340.3|12338.9|12260.5|12257.7|7406
1665158400000|2022-10-07 16:00:00|12268|12265.2|12249|12246.2|12285.5|12282.7|12236|12233.2|1792
1665162000000|2022-10-07 17:00:00|12248.5|12245.7|12243.5|12240.7|12264.5|12261.7|12234|12231.2|1200
1665165600000|2022-10-07 18:00:00|12243|12240.2|12243.5|12240.7|12258.5|12255.7|12218|12215.2|1228
1665169200000|2022-10-07 19:00:00|12243|12240.2|12244.5|12241.7|12249.5|12246.7|12197.5|12194.7|2557
1665172800000|2022-10-07 20:00:00|12241.7|12234.7|12243.9|12236.9|12247.5|12240.5|12226.5|12219.5|22
1665352800000|2022-10-09 22:00:00|12186.8|12179.8|12148.1|12141.1|12198.1|12191.1|12138.8|12131.8|0
1665356400000|2022-10-09 23:00:00|12147.3|12140.3|12185.8|12178.8|12198.7|12191.7|12134.6|12127.6|0
1665360000000|2022-10-10 00:00:00|12185.4|12178.4|12207.1|12202.1|12219.6|12214.6|12159.7|12152.7|525
1665363600000|2022-10-10 01:00:00|12206.6|12201.6|12214.1|12209.1|12229.1|12224.1|12190.1|12185.1|287
1665367200000|2022-10-10 02:00:00|12214.6|12209.6|12208.1|12203.1|12214.6|12209.6|12197.1|12192.1|164
1665370800000|2022-10-10 03:00:00|12207.6|12202.6|12194.1|12189.1|12210.1|12205.1|12183.1|12178.1|192
1665374400000|2022-10-10 04:00:00|12193.6|12188.6|12209.1|12204.1|12214.1|12209.1|12190.1|12185.1|167
1665378000000|2022-10-10 05:00:00|12208.6|12203.6|12152.1|12147.1|12208.6|12203.6|12150.6|12145.6|707
1665381600000|2022-10-10 06:00:00|12151|12148.2|12154.5|12151.7|12187.5|12184.7|12122|12119.2|3386
1665385200000|2022-10-10 07:00:00|12154|12151.2|12245.3|12243.9|12291.8|12290.4|12144.3|12142.9|10657
1665388800000|2022-10-10 08:00:00|12244.8|12243.4|12249.8|12248.4|12263.8|12262.4|12213.8|12212.4|4852
1665392400000|2022-10-10 09:00:00|12250.3|12248.9|12341.3|12339.9|12344.3|12342.9|12249.3|12247.9|5189
1665396000000|2022-10-10 10:00:00|12340.8|12339.4|12328.8|12327.4|12359.8|12358.4|12308.8|12307.4|4690
1665399600000|2022-10-10 11:00:00|12328.3|12326.9|12360.5|12359.1|12373|12371.6|12328.3|12326.9|2743
1665403200000|2022-10-10 12:00:00|12361|12359.6|12408.5|12407.1|12412|12410.6|12344.5|12343.1|4137
1665406800000|2022-10-10 13:00:00|12409|12407.6|12309.5|12308.1|12413.5|12412.1|12307.5|12306.1|5708
1665410400000|2022-10-10 14:00:00|12310|12308.6|12307.1|12305.7|12361.6|12360.2|12290.1|12288.7|11457
1665414000000|2022-10-10 15:00:00|12306.1|12304.7|12281.8|12279|12307.6|12306.2|12249.1|12247.7|10948
1665417600000|2022-10-10 16:00:00|12282.8|12280|12237.3|12234.5|12296.3|12293.5|12233.3|12230.5|2254
1665421200000|2022-10-10 17:00:00|12236.3|12233.5|12319.3|12316.5|12346.3|12343.5|12217.8|12215|3941
1665424800000|2022-10-10 18:00:00|12319.8|12317|12314.3|12311.5|12328.3|12325.5|12283.8|12281|1711
1665428400000|2022-10-10 19:00:00|12314.8|12312|12301.8|12299|12344.8|12342|12301.3|12298.5|2148
1665432000000|2022-10-10 20:00:00|12303.9|12296.9|12318.9|12311.9|12323.5|12316.5|12303.1|12296.1|119
1665435600000|2022-10-10 21:00:00|12319.6|12312.6|12314.1|12307.1|12321.3|12314.3|12312.6|12305.6|0
1665439200000|2022-10-10 22:00:00|12312.6|12305.6|12325.8|12318.8|12330|12323|12307.1|12300.1|0
1665442800000|2022-10-10 23:00:00|12328.3|12321.3|12332|12325|12347|12340|12325.8|12318.8|0
1665446400000|2022-10-11 00:00:00|12331.1|12324.1|12307.4|12302.4|12331.1|12324.1|12261.4|12256.4|362
1665450000000|2022-10-11 01:00:00|12306.9|12301.9|12259.9|12254.9|12320.4|12315.4|12250.9|12245.9|420
1665453600000|2022-10-11 02:00:00|12259.4|12254.4|12233.4|12228.4|12266.4|12261.4|12221.4|12216.4|501
1665457200000|2022-10-11 03:00:00|12234.4|12229.4|12238.4|12233.4|12256.9|12251.9|12228.4|12223.4|237
1665460800000|2022-10-11 04:00:00|12238.9|12233.9|12224.4|12219.4|12246.4|12241.4|12215.4|12210.4|237
1665464400000|2022-10-11 05:00:00|12223.9|12218.9|12241.4|12236.4|12248.4|12243.4|12209.4|12204.4|499
1665468000000|2022-10-11 06:00:00|12240.3|12237.5|12218.8|12216|12280.8|12278|12209.8|12207|3127
1665471600000|2022-10-11 07:00:00|12218.1|12216.7|12201.1|12199.7|12257.6|12256.2|12137.6|12136.2|10338
1665475200000|2022-10-11 08:00:00|12200.6|12199.2|12148.2|12146.8|12230.1|12228.7|12133.1|12131.7|5178
1665478800000|2022-10-11 09:00:00|12148.7|12147.3|12127.2|12125.8|12178.7|12177.3|12097.2|12095.8|4988
1665482400000|2022-10-11 10:00:00|12126.7|12125.3|12172.7|12171.3|12181.2|12179.8|12103.2|12101.8|5846
1665486000000|2022-10-11 11:00:00|12171.2|12169.8|12198.7|12197.3|12208.7|12207.3|12162.7|12161.3|3875
1665489600000|2022-10-11 12:00:00|12199.2|12197.8|12208.7|12207.3|12262.2|12260.8|12192.2|12190.8|5030
1665493200000|2022-10-11 13:00:00|12209.2|12207.8|12132.7|12131.3|12220.2|12218.8|12131.7|12130.3|6212
1665496800000|2022-10-11 14:00:00|12132.2|12130.8|12169.4|12168|12202.9|12201.5|12096.7|12095.3|9152
1665500400000|2022-10-11 15:00:00|12169.9|12168.5|12234.1|12231.3|12259.1|12256.3|12166.4|12165|7718
1665504000000|2022-10-11 16:00:00|12234.6|12231.8|12266.6|12263.8|12282.6|12279.8|12195.1|12192.3|2965
1665507600000|2022-10-11 17:00:00|12267.1|12264.3|12260.1|12257.3|12274.1|12271.3|12236.6|12233.8|1578
1665511200000|2022-10-11 18:00:00|12259.6|12256.8|12155.6|12152.8|12270.6|12267.8|12151.1|12148.3|2507
1665514800000|2022-10-11 19:00:00|12155.1|12152.3|12151.6|12148.8|12169.1|12166.3|12106.6|12103.8|4467
1665518400000|2022-10-11 20:00:00|12150.5|12143.5|12173.8|12166.8|12175.7|12168.7|12145.5|12138.5|368
1665522000000|2022-10-11 21:00:00|12174.4|12167.4|12168.7|12161.7|12174.5|12167.5|12165.7|12158.7|0
1665525600000|2022-10-11 22:00:00|12168.6|12161.6|12158.4|12151.4|12168.7|12161.7|12143.4|12136.4|0
1665529200000|2022-10-11 23:00:00|12160.1|12153.1|12160.2|12153.2|12167.6|12160.6|12145.2|12138.2|0
1665532800000|2022-10-12 00:00:00|12158.6|12151.6|12188.7|12183.7|12196.2|12191.2|12137.1|12130.1|482
1665536400000|2022-10-12 01:00:00|12189.2|12184.2|12150.2|12145.2|12193.2|12188.2|12136.7|12131.7|327
1665540000000|2022-10-12 02:00:00|12149.7|12144.7|12156.7|12151.7|12159.7|12154.7|12127.7|12122.7|236
1665543600000|2022-10-12 03:00:00|12156.2|12151.2|12153.7|12148.7|12162.7|12157.7|12144.7|12139.7|151
1665547200000|2022-10-12 04:00:00|12153.2|12148.2|12192.2|12187.2|12208.7|12203.7|12148.2|12143.2|426
1665550800000|2022-10-12 05:00:00|12191.7|12186.7|12225.7|12220.7|12236.7|12231.7|12172.7|12167.7|515
1665554400000|2022-10-12 06:00:00|12224.6|12221.8|12231.6|12228.8|12277.6|12274.8|12211.6|12208.8|3292
1665558000000|2022-10-12 07:00:00|12231.1|12228.3|12138.2|12136.8|12235.9|12234.5|12101.9|12100.5|13393
1665561600000|2022-10-12 08:00:00|12137.7|12136.3|12223.2|12221.8|12231.7|12230.3|12130.2|12128.8|5898
1665565200000|2022-10-12 09:00:00|12222.7|12221.3|12280.2|12278.8|12297.2|12295.8|12212.2|12210.8|5723
1665568800000|2022-10-12 10:00:00|12280.7|12279.3|12251.2|12249.8|12302.7|12301.3|12224.2|12222.8|3774
1665572400000|2022-10-12 11:00:00|12250.7|12249.3|12221.1|12219.7|12275.7|12274.3|12219.1|12217.7|2491
1665576000000|2022-10-12 12:00:00|12222.1|12220.7|12174.1|12172.7|12265.1|12263.7|12161.6|12160.2|7289
1665579600000|2022-10-12 13:00:00|12173.6|12172.2|12205.1|12203.7|12232.1|12230.7|12133.6|12132.2|8337
1665583200000|2022-10-12 14:00:00|12205.6|12204.2|12186.7|12185.3|12221.7|12220.3|12161.2|12159.8|5109
1665586800000|2022-10-12 15:00:00|12187.2|12185.8|12206.4|12203.6|12213.9|12211.1|12169.9|12167.1|6002
1665590400000|2022-10-12 16:00:00|12205.9|12203.1|12201.4|12198.6|12223.4|12220.6|12170.4|12167.6|2380
1665594000000|2022-10-12 17:00:00|12201.9|12199.1|12176.9|12174.1|12209.9|12207.1|12169.9|12167.1|1027
1665597600000|2022-10-12 18:00:00|12176.4|12173.6|12179.9|12177.1|12214.9|12212.1|12165.4|12162.6|2112
1665601200000|2022-10-12 19:00:00|12180.4|12177.6|12163.9|12161.1|12197.9|12195.1|12163.9|12161.1|1515
1665604800000|2022-10-12 20:00:00|12164.3|12157.3|12178.6|12171.6|12181.4|12174.4|12163.4|12156.4|25
1665608400000|2022-10-12 21:00:00|12179.1|12172.1|12184.7|12177.7|12185.2|12178.2|12176.4|12169.4|0
1665612000000|2022-10-12 22:00:00|12187.1|12180.1|12182.3|12175.3|12194.9|12187.9|12178.9|12171.9|0
1665615600000|2022-10-12 23:00:00|12182.7|12175.7|12195.3|12188.3|12200.5|12193.5|12178|12171|0
1665619200000|2022-10-13 00:00:00|12193.6|12186.6|12191.5|12186.5|12208.8|12201.8|12175|12170|220
1665622800000|2022-10-13 01:00:00|12192|12187|12168.5|12163.5|12196|12191|12166.5|12161.5|181
1665626400000|2022-10-13 02:00:00|12168|12163|12155|12150|12169.5|12164.5|12145|12140|187
1665630000000|2022-10-13 03:00:00|12155.5|12150.5|12153.5|12148.5|12163|12158|12150.5|12145.5|123
1665633600000|2022-10-13 04:00:00|12154|12149|12146|12141|12157|12152|12143.5|12138.5|75
1665637200000|2022-10-13 05:00:00|12145.5|12140.5|12144|12139|12173.5|12168.5|12130.5|12125.5|381
1665640800000|2022-10-13 06:00:00|12142.9|12140.1|12141.9|12139.1|12161.4|12158.6|12125.9|12123.1|1778
1665644400000|2022-10-13 07:00:00|12140.4|12137.6|12203.5|12202.1|12214.5|12213.1|12097.7|12096.3|10478
1665648000000|2022-10-13 08:00:00|12204|12202.6|12231.5|12230.1|12246|12244.6|12181|12179.6|4058
1665651600000|2022-10-13 09:00:00|12232|12230.6|12263.5|12262.1|12292.5|12291.1|12231.5|12230.1|5504
1665655200000|2022-10-13 10:00:00|12264|12262.6|12279.5|12278.1|12285|12283.6|12250|12248.6|2864
1665658800000|2022-10-13 11:00:00|12281|12279.6|12336|12334.6|12372.5|12371.1|12271|12269.6|7509
1665662400000|2022-10-13 12:00:00|12335.5|12334.1|12066.5|12065.1|12368|12366.6|12016|12014.6|19319
1665666000000|2022-10-13 13:00:00|12066|12064.6|12138|12136.6|12139.5|12138.1|11996|11994.6|13939
1665669600000|2022-10-13 14:00:00|12139|12137.6|12222.6|12221.2|12249.1|12247.7|12130|12128.6|13199
1665673200000|2022-10-13 15:00:00|12222.1|12220.7|12433.3|12430.5|12466.8|12464|12213.6|12212.2|20426
1665676800000|2022-10-13 16:00:00|12434.3|12431.5|12426.3|12423.5|12460.8|12458|12377.3|12374.5|4621
1665680400000|2022-10-13 17:00:00|12427.3|12424.5|12466.8|12464|12498.3|12495.5|12422.3|12419.5|2989
1665684000000|2022-10-13 18:00:00|12466.3|12463.5|12482.3|12479.5|12488.8|12486|12417.3|12414.5|2112
1665687600000|2022-10-13 19:00:00|12482.8|12480|12470.8|12468|12497.8|12495|12445.8|12443|2638
1665691200000|2022-10-13 20:00:00|12479.6|12472.6|12468.2|12461.2|12495.8|12488.8|12459.2|12452.2|558
1665694800000|2022-10-13 21:00:00|12468.4|12461.4|12468.1|12461.1|12470.7|12463.7|12462.6|12455.6|0
1665698400000|2022-10-13 22:00:00|12468|12461|12475.4|12468.4|12485.9|12478.9|12460.4|12453.4|0
1665702000000|2022-10-13 23:00:00|12475.8|12468.8|12466|12459|12481|12474|12464.4|12457.4|0
1665705600000|2022-10-14 00:00:00|12465.6|12458.6|12467.9|12462.9|12481.9|12476.9|12435|12428|513
1665709200000|2022-10-14 01:00:00|12467.4|12462.4|12546.4|12541.4|12553.4|12548.4|12463.9|12458.9|657
1665712800000|2022-10-14 02:00:00|12546.9|12541.9|12579.4|12574.4|12593.9|12588.9|12541.4|12536.4|809
1665716400000|2022-10-14 03:00:00|12579.9|12574.9|12615.9|12610.9|12630.4|12625.4|12579.4|12574.4|615
1665720000000|2022-10-14 04:00:00|12616.4|12611.4|12592.4|12587.4|12624.9|12619.9|12590.9|12585.9|390
1665723600000|2022-10-14 05:00:00|12591.9|12586.9|12576.9|12571.9|12609.9|12604.9|12576.4|12571.4|657
1665727200000|2022-10-14 06:00:00|12575.8|12573|12550.3|12547.5|12610.3|12607.5|12549.3|12546.5|4345
1665730800000|2022-10-14 07:00:00|12549.6|12548.2|12479.9|12478.5|12590.1|12588.7|12437.6|12436.2|14859
1665734400000|2022-10-14 08:00:00|12479.4|12478|12432.4|12431|12500.4|12499|12425.9|12424.5|5004
1665738000000|2022-10-14 09:00:00|12431.9|12430.5|12440.4|12439|12451.4|12450|12395.9|12394.5|6809
1665741600000|2022-10-14 10:00:00|12440.9|12439.5|12522.9|12521.5|12524.4|12523|12432.4|12431|6810
1665745200000|2022-10-14 11:00:00|12523.4|12522|12450.7|12449.3|12538.4|12537|12450.7|12449.3|4257
1665748800000|2022-10-14 12:00:00|12450.2|12448.8|12593.2|12591.8|12612.2|12610.8|12447.7|12446.3|7106
1665752400000|2022-10-14 13:00:00|12593.7|12592.3|12570.2|12568.8|12681.2|12679.8|12568.2|12566.8|13273
1665756000000|2022-10-14 14:00:00|12569.7|12568.3|12480.1|12478.7|12569.7|12568.3|12431.6|12430.2|11980
1665759600000|2022-10-14 15:00:00|12480.6|12479.2|12408.3|12405.5|12513.1|12511.7|12399.3|12396.5|8595
1665763200000|2022-10-14 16:00:00|12408.8|12406|12411.8|12409|12440.3|12437.5|12379.8|12377|3057
1665766800000|2022-10-14 17:00:00|12412.3|12409.5|12437.8|12435|12438.8|12436|12397.8|12395|1532
1665770400000|2022-10-14 18:00:00|12437.3|12434.5|12388.8|12386|12437.3|12434.5|12376.8|12374|1497
1665774000000|2022-10-14 19:00:00|12389.3|12386.5|12364.3|12361.5|12408.8|12406|12356.8|12354|2365
1665777600000|2022-10-14 20:00:00|12367.9|12360.9|12351.6|12344.6|12378|12371|12348.4|12341.4|15
1665957600000|2022-10-16 22:00:00|12376.2|12369.2|12405.9|12398.9|12413.3|12406.3|12369.6|12362.6|0
1665961200000|2022-10-16 23:00:00|12406.3|12399.3|12425.1|12418.1|12431|12424|12387.4|12380.4|0
1665964800000|2022-10-17 00:00:00|12425.5|12418.5|12397.9|12392.9|12429.6|12422.6|12374.9|12369.9|418
1665968400000|2022-10-17 01:00:00|12398.4|12393.4|12416.9|12411.9|12433.9|12428.9|12386.4|12381.4|478
1665972000000|2022-10-17 02:00:00|12417.4|12412.4|12421.9|12416.9|12429.4|12424.4|12409.4|12404.4|140
1665975600000|2022-10-17 03:00:00|12421.4|12416.4|12421.4|12416.4|12432.9|12427.9|12415.9|12410.9|122
1665979200000|2022-10-17 04:00:00|12420.9|12415.9|12418.4|12413.4|12423.4|12418.4|12408.9|12403.9|125
1665982800000|2022-10-17 05:00:00|12417.4|12412.4|12461.4|12456.4|12471.9|12466.9|12416.4|12411.4|807
1665986400000|2022-10-17 06:00:00|12460.3|12457.5|12454.8|12452|12465.3|12462.5|12431.8|12429|2328
1665990000000|2022-10-17 07:00:00|12454.1|12452.7|12498.9|12497.5|12511.9|12510.5|12392.6|12391.2|9804
1665993600000|2022-10-17 08:00:00|12499.4|12498|12484.9|12483.5|12512.4|12511|12454.4|12453|4948
1665997200000|2022-10-17 09:00:00|12483.9|12482.5|12518.9|12517.5|12523.4|12522|12465.9|12464.5|3494
1666000800000|2022-10-17 10:00:00|12518.4|12517|12549.4|12548|12562.9|12561.5|12509.4|12508|4087
1666004400000|2022-10-17 11:00:00|12549.9|12548.5|12590.6|12589.2|12598.6|12597.2|12535.4|12534|3626
1666008000000|2022-10-17 12:00:00|12590.1|12588.7|12614.1|12612.7|12622.1|12620.7|12567.6|12566.2|4746
1666011600000|2022-10-17 13:00:00|12614.6|12613.2|12678.1|12676.7|12720.6|12719.2|12614.6|12613.2|10542
1666015200000|2022-10-17 14:00:00|12679.6|12678.2|12646|12644.6|12712.6|12711.2|12632|12630.6|8819
1666018800000|2022-10-17 15:00:00|12645.5|12644.1|12649.2|12646.4|12669.7|12666.9|12615.5|12614.1|7561
1666022400000|2022-10-17 16:00:00|12649.7|12646.9|12618.7|12615.9|12664.7|12661.9|12608.7|12605.9|2387
1666026000000|2022-10-17 17:00:00|12619.2|12616.4|12649.7|12646.9|12654.7|12651.9|12606.7|12603.9|1072
1666029600000|2022-10-17 18:00:00|12649.2|12646.4|12630.7|12627.9|12661.7|12658.9|12618.7|12615.9|997
1666033200000|2022-10-17 19:00:00|12630.2|12627.4|12644.7|12641.9|12648.2|12645.4|12613.2|12610.4|1856
1666036800000|2022-10-17 20:00:00|12648.2|12641.2|12681.6|12674.6|12693|12686|12641.4|12634.4|692
1666040400000|2022-10-17 21:00:00|12681.8|12674.8|12706.3|12699.3|12707.7|12700.7|12680|12673|0
1666044000000|2022-10-17 22:00:00|12710|12703|12728.1|12721.1|12742.3|12735.3|12707.6|12700.6|0
1666047600000|2022-10-17 23:00:00|12729.4|12722.4|12746.6|12739.6|12758.8|12751.8|12726.9|12719.9|0
1666051200000|2022-10-18 00:00:00|12745.7|12738.7|12705.3|12700.3|12748.4|12741.4|12693.3|12688.3|403
1666054800000|2022-10-18 01:00:00|12704.8|12699.8|12681.3|12676.3|12708.3|12703.3|12673.8|12668.8|263
1666058400000|2022-10-18 02:00:00|12681.8|12676.8|12670.3|12665.3|12681.8|12676.8|12655.8|12650.8|161
1666062000000|2022-10-18 03:00:00|12670.8|12665.8|12752.3|12747.3|12761.3|12756.3|12670.3|12665.3|602
1666065600000|2022-10-18 04:00:00|12751.8|12746.8|12807.3|12802.3|12839.3|12834.3|12750.8|12745.8|839
1666069200000|2022-10-18 05:00:00|12807.8|12802.8|12783.3|12778.3|12823.8|12818.8|12781.3|12776.3|950
1666072800000|2022-10-18 06:00:00|12782.2|12779.4|12784.7|12781.9|12817.2|12814.4|12758.2|12755.4|2987
1666076400000|2022-10-18 07:00:00|12784|12782.6|12831.5|12830.1|12846.5|12845.1|12741.5|12740.1|11281
1666080000000|2022-10-18 08:00:00|12830.5|12829.1|12810.5|12809.1|12861.5|12860.1|12804.5|12803.1|6680
1666083600000|2022-10-18 09:00:00|12811|12809.6|12788.5|12787.1|12816|12814.6|12747|12745.6|5851
1666087200000|2022-10-18 10:00:00|12787.5|12786.1|12793|12791.6|12814.5|12813.1|12759|12757.6|3634
1666090800000|2022-10-18 11:00:00|12793.5|12792.1|12848.5|12847.1|12855|12853.6|12786|12784.6|3239
1666094400000|2022-10-18 12:00:00|12848|12846.6|12918.7|12917.3|12927.2|12925.8|12845.5|12844.1|6507
1666098000000|2022-10-18 13:00:00|12919.2|12917.8|12882.7|12881.3|12936.2|12934.8|12866.2|12864.8|7186
1666101600000|2022-10-18 14:00:00|12882.2|12880.8|12845.4|12844|12907.9|12906.5|12819.9|12818.5|7329
1666105200000|2022-10-18 15:00:00|12844.9|12843.5|12789.6|12786.8|12855.9|12854.5|12746.1|12743.3|10921
1666108800000|2022-10-18 16:00:00|12788.6|12785.8|12794.6|12791.8|12833.6|12830.8|12771.1|12768.3|2773
1666112400000|2022-10-18 17:00:00|12795.6|12792.8|12819.6|12816.8|12833.1|12830.3|12759.6|12756.8|2130
1666116000000|2022-10-18 18:00:00|12819.1|12816.3|12772.6|12769.8|12825.1|12822.3|12751.1|12748.3|2145
1666119600000|2022-10-18 19:00:00|12772.1|12769.3|12817.1|12814.3|12821.6|12818.8|12754.6|12751.8|2130
1666123200000|2022-10-18 20:00:00|12820.1|12813.1|12890.9|12883.9|12906|12899|12782.9|12775.9|4
1666126800000|2022-10-18 21:00:00|12890.7|12883.7|12894.2|12887.2|12901.3|12894.3|12890.6|12883.6|0
1666130400000|2022-10-18 22:00:00|12895.8|12888.8|12899.9|12892.9|12901.8|12894.8|12874.8|12867.8|0
1666134000000|2022-10-18 23:00:00|12900.3|12893.3|12902.4|12895.4|12946.7|12939.7|12898.2|12891.2|0
1666137600000|2022-10-19 00:00:00|12898.9|12891.9|12911.7|12906.7|12920.8|12914.2|12853.7|12848.7|718
1666141200000|2022-10-19 01:00:00|12912.2|12907.2|12932.7|12927.7|12950.7|12945.7|12902.2|12897.2|529
1666144800000|2022-10-19 02:00:00|12933.2|12928.2|12908.2|12903.2|12934.2|12929.2|12897.2|12892.2|181
1666148400000|2022-10-19 03:00:00|12907.7|12902.7|12893.2|12888.2|12913.2|12908.2|12886.2|12881.2|175
1666152000000|2022-10-19 04:00:00|12892.7|12887.7|12886.2|12881.2|12898.7|12893.7|12880.2|12875.2|261
1666155600000|2022-10-19 05:00:00|12885.7|12880.7|12853.2|12848.2|12897.2|12892.2|12847.2|12842.2|790
1666159200000|2022-10-19 06:00:00|12852.1|12849.3|12809.6|12806.8|12856.1|12853.3|12807.1|12804.3|2596
1666162800000|2022-10-19 07:00:00|12809.1|12806.3|12776.3|12774.9|12826.4|12825|12726.9|12725.5|8705
1666166400000|2022-10-19 08:00:00|12776.8|12775.4|12737.8|12736.4|12776.8|12775.4|12707.3|12705.9|4028
1666170000000|2022-10-19 09:00:00|12737.3|12735.9|12806.3|12804.9|12809.3|12807.9|12732.8|12731.4|4328
1666173600000|2022-10-19 10:00:00|12805.8|12804.4|12777.3|12775.9|12809.8|12808.4|12753.3|12751.9|3890
1666177200000|2022-10-19 11:00:00|12777.8|12776.4|12766.2|12764.8|12793.8|12792.4|12723.3|12721.9|4460
1666180800000|2022-10-19 12:00:00|12765.7|12764.3|12745.7|12744.3|12769.2|12767.8|12720.7|12719.3|3489
1666184400000|2022-10-19 13:00:00|12746.2|12744.8|12721.7|12720.3|12782.7|12781.3|12703.2|12701.8|5802
1666188000000|2022-10-19 14:00:00|12720.7|12719.3|12755.3|12753.9|12799.8|12798.4|12714.2|12712.8|6683
1666191600000|2022-10-19 15:00:00|12754.8|12753.4|12760.5|12757.7|12775.3|12773.9|12730|12727.2|6427
1666195200000|2022-10-19 16:00:00|12760|12757.2|12706|12703.2|12763|12760.2|12697.5|12694.7|2138
1666198800000|2022-10-19 17:00:00|12705.5|12702.7|12700.5|12697.7|12710.5|12707.7|12670.5|12667.7|2305
1666202400000|2022-10-19 18:00:00|12701|12698.2|12706|12703.2|12738.5|12735.7|12695.5|12692.7|1420
1666206000000|2022-10-19 19:00:00|12706.5|12703.7|12736|12733.2|12743|12740.2|12702|12699.2|1433
1666209600000|2022-10-19 20:00:00|12739.9|12732.9|12744.9|12737.9|12773.5|12766.5|12721.6|12714.6|9
1666213200000|2022-10-19 21:00:00|12745.6|12738.6|12741.9|12734.9|12745.6|12738.6|12737.3|12730.3|0
1666216800000|2022-10-19 22:00:00|12739.8|12732.8|12714.2|12707.2|12747.4|12740.4|12708.8|12701.8|0
1666220400000|2022-10-19 23:00:00|12712.2|12705.2|12705.2|12698.2|12716.6|12709.6|12694.8|12687.8|0
1666224000000|2022-10-20 00:00:00|12704.8|12697.8|12688.1|12683.1|12728.1|12723.1|12672.1|12667.1|391
1666227600000|2022-10-20 01:00:00|12687.6|12682.6|12665.6|12660.6|12688.1|12683.1|12652.1|12647.1|451
1666231200000|2022-10-20 02:00:00|12666.1|12661.1|12684.6|12679.6|12688.6|12683.6|12660.1|12655.1|143
1666234800000|2022-10-20 03:00:00|12685.1|12680.1|12662.6|12657.6|12690.6|12685.6|12651.6|12646.6|177
1666238400000|2022-10-20 04:00:00|12663.1|12658.1|12704.6|12699.6|12726.1|12721.1|12651.1|12646.1|573
1666242000000|2022-10-20 05:00:00|12704.1|12699.1|12724.1|12719.1|12764.6|12759.6|12689.1|12684.1|814
1666245600000|2022-10-20 06:00:00|12723|12720.2|12702.5|12699.7|12728|12725.2|12676|12673.2|1946
1666249200000|2022-10-20 07:00:00|12701.8|12700.4|12655.5|12654.1|12704.8|12703.4|12628.5|12627.1|9334
1666252800000|2022-10-20 08:00:00|12656|12654.6|12634.5|12633.1|12693|12691.6|12630|12628.6|4762
1666256400000|2022-10-20 09:00:00|12635.5|12634.1|12646.5|12645.1|12675|12673.6|12635|12633.6|3195
1666260000000|2022-10-20 10:00:00|12647|12645.6|12684.5|12683.1|12705.5|12704.1|12636.5|12635.1|3674
1666263600000|2022-10-20 11:00:00|12684|12682.6|12695.3|12693.9|12713|12711.6|12681.5|12680.1|2883
1666267200000|2022-10-20 12:00:00|12694.8|12693.4|12686.3|12684.9|12758.8|12757.4|12682.8|12681.4|6589
1666270800000|2022-10-20 13:00:00|12687.8|12686.4|12746.3|12744.9|12758.8|12757.4|12687.8|12686.4|5446
1666274400000|2022-10-20 14:00:00|12747.3|12745.9|12776.5|12775.1|12821|12819.6|12743.8|12742.4|9199
1666278000000|2022-10-20 15:00:00|12777.5|12776.1|12753.7|12750.9|12787|12785.6|12743.5|12742.1|6096
1666281600000|2022-10-20 16:00:00|12754.2|12751.4|12705.2|12702.4|12759.2|12756.4|12687.7|12684.9|2916
1666285200000|2022-10-20 17:00:00|12704.7|12701.9|12679.2|12676.4|12708.2|12705.4|12658.7|12655.9|2425
1666288800000|2022-10-20 18:00:00|12678.7|12675.9|12675.2|12672.4|12691.2|12688.4|12650.7|12647.9|1987
1666292400000|2022-10-20 19:00:00|12674.7|12671.9|12664.7|12661.9|12695.2|12692.4|12649.7|12646.9|2537
1666296000000|2022-10-20 20:00:00|12661.6|12654.6|12669.4|12662.4|12686.5|12679.5|12657.5|12650.5|6
1666299600000|2022-10-20 21:00:00|12668.5|12661.5|12668.4|12661.4|12673|12666|12667.1|12660.1|0
1666303200000|2022-10-20 22:00:00|12671.7|12664.7|12632.1|12625.1|12671.7|12664.7|12626.4|12619.4|0
1666306800000|2022-10-20 23:00:00|12632.8|12625.8|12636.9|12629.9|12637.7|12630.7|12617.4|12610.4|0
1666310400000|2022-10-21 00:00:00|12637.6|12630.6|12645.3|12640.3|12655.3|12650.3|12609.3|12604.3|521
1666314000000|2022-10-21 01:00:00|12645.8|12640.8|12626.3|12621.3|12647.8|12642.8|12622.3|12617.3|366
1666317600000|2022-10-21 02:00:00|12626.8|12621.8|12649.3|12644.3|12656.3|12651.3|12624.3|12619.3|193
1666321200000|2022-10-21 03:00:00|12648.3|12643.3|12622.8|12617.8|12660.3|12655.3|12616.8|12611.8|365
1666324800000|2022-10-21 04:00:00|12622.3|12617.3|12629.3|12624.3|12633.8|12628.8|12614.8|12609.8|133
1666328400000|2022-10-21 05:00:00|12628.8|12623.8|12616.3|12611.3|12629.3|12624.3|12605.8|12600.8|500
1666332000000|2022-10-21 06:00:00|12615.2|12612.4|12646.2|12643.4|12658.2|12655.4|12602.2|12599.4|2296
1666335600000|2022-10-21 07:00:00|12645.5|12644.1|12599.8|12598.4|12696|12694.6|12593.8|12592.4|9959
1666339200000|2022-10-21 08:00:00|12599.3|12597.9|12570.8|12569.4|12601.3|12599.9|12549.8|12548.4|7190
1666342800000|2022-10-21 09:00:00|12571.3|12569.9|12579.8|12578.4|12595.3|12593.9|12544.8|12543.4|5275
1666346400000|2022-10-21 10:00:00|12580.3|12578.9|12593.8|12592.4|12603.3|12601.9|12555.8|12554.4|3594
1666350000000|2022-10-21 11:00:00|12594.3|12592.9|12599.2|12597.8|12627.2|12625.8|12579.3|12577.9|5277
1666353600000|2022-10-21 12:00:00|12598.7|12597.3|12591.2|12589.8|12605.7|12604.3|12549.7|12548.3|4855
1666357200000|2022-10-21 13:00:00|12591.7|12590.3|12747.2|12745.8|12748.7|12747.3|12591.2|12589.8|15595
1666360800000|2022-10-21 14:00:00|12748.2|12746.8|12684.7|12683.3|12782.7|12781.3|12674.7|12673.3|11128
1666364400000|2022-10-21 15:00:00|12684.2|12682.8|12760.4|12757.6|12761.9|12759.1|12664.7|12663.3|8496
1666368000000|2022-10-21 16:00:00|12760.9|12758.1|12773.5|12770.7|12785|12782.2|12737.9|12735.1|3651
1666371600000|2022-10-21 17:00:00|12774|12771.2|12815|12812.2|12818.5|12815.7|12772.5|12769.7|1913
1666375200000|2022-10-21 18:00:00|12814.5|12811.7|12823|12820.2|12825|12822.2|12813.5|12810.7|374
1666562400000|2022-10-23 22:00:00|12944.2|12937.2|12915.1|12908.1|12977.6|12970.6|12905|12898|0
1666566000000|2022-10-23 23:00:00|12914.3|12907.3|12898.1|12891.1|12939.6|12932.6|12897.5|12890.5|0
1666569600000|2022-10-24 00:00:00|12898|12891|12891.6|12886.6|12911.1|12906.1|12878.6|12873.6|515
1666573200000|2022-10-24 01:00:00|12891.1|12886.1|12860.1|12855.1|12897.1|12892.1|12857.6|12852.6|529
1666576800000|2022-10-24 02:00:00|12859.6|12854.6|12846.1|12841.1|12860.1|12855.1|12838.1|12833.1|423
1666580400000|2022-10-24 03:00:00|12846.6|12841.6|12810.1|12805.1|12851.1|12846.1|12805.1|12800.1|385
1666584000000|2022-10-24 04:00:00|12809.6|12804.6|12840.1|12835.1|12854.6|12849.6|12801.1|12796.1|424
1666587600000|2022-10-24 05:00:00|12839.6|12834.6|12803.6|12798.6|12845.1|12840.1|12795.1|12790.1|603
1666591200000|2022-10-24 06:00:00|12802.5|12799.7|12823|12820.2|12864|12861.2|12790.5|12787.7|2756
1666594800000|2022-10-24 07:00:00|12822.3|12820.9|12805.6|12804.2|12934.3|12932.9|12767.3|12765.9|13600
1666598400000|2022-10-24 08:00:00|12806.1|12804.7|12792.1|12790.7|12824.1|12822.7|12745.1|12743.7|6169
1666602000000|2022-10-24 09:00:00|12792.6|12791.2|12853.6|12852.2|12856.1|12854.7|12761.6|12760.2|3651
1666605600000|2022-10-24 10:00:00|12853.1|12851.7|12907.1|12905.7|12909.1|12907.7|12842.6|12841.2|5374
1666609200000|2022-10-24 11:00:00|12906.6|12905.2|12959.6|12958.2|12979.1|12977.7|12886.6|12885.2|6561
1666612800000|2022-10-24 12:00:00|12959.1|12957.7|13004.3|13002.9|13004.3|13002.9|12914.3|12912.9|5639
1666616400000|2022-10-24 13:00:00|13003.8|13002.4|12981.8|12980.4|13024.3|13022.9|12940.8|12939.4|10058
1666620000000|2022-10-24 14:00:00|12981.3|12979.9|12928.8|12927.4|12985.8|12984.4|12846.8|12845.4|10171
1666623600000|2022-10-24 15:00:00|12929.8|12928.4|12990.5|12987.7|12992.5|12989.7|12903.8|12902.4|7371
1666627200000|2022-10-24 16:00:00|12991|12988.2|12957.5|12954.7|12996.5|12993.7|12956|12953.2|2059
1666630800000|2022-10-24 17:00:00|12958|12955.2|12947|12944.2|12966|12963.2|12935|12932.2|1116
1666634400000|2022-10-24 18:00:00|12947.5|12944.7|12977.5|12974.7|12981|12978.2|12945|12942.2|990
1666638000000|2022-10-24 19:00:00|12978|12975.2|12930|12927.2|12985|12982.2|12929|12926.2|1968
1666641600000|2022-10-24 20:00:00|12937.6|12930.6|12928|12921|12941.7|12934.7|12921.3|12914.3|70
1666645200000|2022-10-24 21:00:00|12927.9|12920.9|12930.6|12923.6|12936.3|12929.3|12926.8|12919.8|0
1666648800000|2022-10-24 22:00:00|12921.7|12914.7|12955.8|12948.8|12955.8|12948.8|12921.7|12914.7|0
1666652400000|2022-10-24 23:00:00|12955.5|12948.5|12943.7|12936.7|12961.6|12954.6|12939.1|12932.1|0
1666656000000|2022-10-25 00:00:00|12944.5|12937.5|12947.2|12942.2|12958.1|12953.1|12914.6|12909.6|243
1666659600000|2022-10-25 01:00:00|12946.7|12941.7|12916.2|12911.2|12950.7|12945.7|12888.2|12883.2|389
1666663200000|2022-10-25 02:00:00|12916.7|12911.7|12909.7|12904.7|12917.2|12912.2|12894.2|12889.2|230
1666666800000|2022-10-25 03:00:00|12910.2|12905.2|12929.2|12924.2|12939.7|12934.7|12904.2|12899.2|201
1666670400000|2022-10-25 04:00:00|12928.7|12923.7|12937|12932|12946|12941|12926.7|12921.7|129
1666674000000|2022-10-25 05:00:00|12936.5|12931.5|12944|12939|12948|12943|12927.5|12922.5|530
1666677600000|2022-10-25 06:00:00|12942.9|12940.1|12965.9|12963.1|12990.4|12987.6|12942.9|12940.1|2551
1666681200000|2022-10-25 07:00:00|12965.2|12963.8|12969.5|12968.1|12997.7|12996.3|12932.2|12930.8|7704
1666684800000|2022-10-25 08:00:00|12970|12968.6|12873|12871.6|12986.5|12985.1|12872.5|12871.1|4521
1666688400000|2022-10-25 09:00:00|12873.5|12872.1|12845|12843.6|12884|12882.6|12822|12820.6|5591
1666692000000|2022-10-25 10:00:00|12845.5|12844.1|12832|12830.6|12861|12859.6|12807.5|12806.1|4996
1666695600000|2022-10-25 11:00:00|12833|12831.6|12832.5|12831.1|12856.5|12855.1|12813.5|12812.1|3213
1666699200000|2022-10-25 12:00:00|12831.5|12830.1|12823.5|12822.1|12838|12836.6|12786|12784.6|5116
1666702800000|2022-10-25 13:00:00|12824|12822.6|12982.5|12981.1|12999|12997.6|12823|12821.6|11778
1666706400000|2022-10-25 14:00:00|12983|12981.6|13011.6|13010.2|13028.1|13026.7|12971.1|12969.7|8204
1666710000000|2022-10-25 15:00:00|13012.1|13010.7|13056.3|13053.5|13077.8|13075|13010.6|13009.2|8510
1666713600000|2022-10-25 16:00:00|13056.8|13054|13049.8|13047|13074.8|13072|13046.3|13043.5|2302
1666717200000|2022-10-25 17:00:00|13050.3|13047.5|13040.3|13037.5|13058.3|13055.5|13027.8|13025|1590
1666720800000|2022-10-25 18:00:00|13039.8|13037|13050.3|13047.5|13062.3|13059.5|13037.3|13034.5|883
1666724400000|2022-10-25 19:00:00|13049.8|13047|13099.3|13096.5|13100.3|13097.5|13049.3|13046.5|2457
1666728000000|2022-10-25 20:00:00|13101|13094|13056.3|13049.3|13105.9|13098.9|13035.5|13028.5|14
1666731600000|2022-10-25 21:00:00|13056.2|13049.2|13033.5|13026.5|13056.6|13049.6|13033.1|13026.1|0
1666735200000|2022-10-25 22:00:00|13025.6|13018.6|13000.9|12993.9|13028.2|13021.2|12999.6|12992.6|0
1666738800000|2022-10-25 23:00:00|13000.2|12993.2|13005.9|12998.9|13013.2|13006.2|12988.4|12981.4|0
1666742400000|2022-10-26 00:00:00|13006.6|12999.6|13034.9|13029.9|13050.4|13045.4|13001.8|12994.8|464
1666746000000|2022-10-26 01:00:00|13035.4|13030.4|13067.9|13062.9|13077.9|13072.9|13020.9|13015.9|467
1666749600000|2022-10-26 02:00:00|13068.4|13063.4|13080.9|13075.9|13090.4|13085.4|13068.4|13063.4|235
1666753200000|2022-10-26 03:00:00|13080.4|13075.4|13064.4|13059.4|13083.9|13078.9|13058.4|13053.4|198
1666756800000|2022-10-26 04:00:00|13063.9|13058.9|13058.9|13053.9|13066.4|13061.4|13052.9|13047.9|191
1666760400000|2022-10-26 05:00:00|13058.4|13053.4|13027.9|13022.9|13073.9|13068.9|13027.4|13022.4|686
1666764000000|2022-10-26 06:00:00|13026.8|13024|13043.8|13041|13066.3|13063.5|13023.3|13020.5|1934
1666767600000|2022-10-26 07:00:00|13043.1|13041.7|13099.2|13097.8|13114.7|13113.3|13025.1|13023.7|9695
1666771200000|2022-10-26 08:00:00|13099.7|13098.3|13137.2|13135.8|13149.7|13148.3|13095.7|13094.3|6460
1666774800000|2022-10-26 09:00:00|13136.7|13135.3|13098.7|13097.3|13141.7|13140.3|13083.7|13082.3|4297
1666778400000|2022-10-26 10:00:00|13100.2|13098.8|13122.2|13120.8|13136.2|13134.8|13088.7|13087.3|2741
1666782000000|2022-10-26 11:00:00|13123.2|13121.8|13080.8|13079.4|13129.7|13128.3|13070.8|13069.4|3841
1666785600000|2022-10-26 12:00:00|13080.3|13078.9|13068.3|13066.9|13093.8|13092.4|13039.3|13037.9|3769
1666789200000|2022-10-26 13:00:00|13067.8|13066.4|13090.8|13089.4|13113.8|13112.4|13050.3|13048.9|5751
1666792800000|2022-10-26 14:00:00|13112.8|13111.4|13155.5|13154.1|13188|13186.6|13105.3|13103.9|9888
1666796400000|2022-10-26 15:00:00|13155|13153.6|13206.7|13203.9|13220.7|13217.9|13155|13153.6|7967
1666800000000|2022-10-26 16:00:00|13206.2|13203.4|13164.2|13161.4|13220.7|13217.9|13154.7|13151.9|2925
1666803600000|2022-10-26 17:00:00|13163.7|13160.9|13171.2|13168.4|13176.2|13173.4|13141.7|13138.9|2150
1666807200000|2022-10-26 18:00:00|13170.7|13167.9|13149.7|13146.9|13187.7|13184.9|13137.7|13134.9|1389
1666810800000|2022-10-26 19:00:00|13150.2|13147.4|13135.2|13132.4|13154.7|13151.9|13130.7|13127.9|2480
1666814400000|2022-10-26 20:00:00|13137.6|13130.6|13165.7|13158.7|13173|13166|13134.2|13127.2|21
1666818000000|2022-10-26 21:00:00|13165.6|13158.6|13151.7|13144.7|13165.6|13158.6|13147.2|13140.2|0
1666821600000|2022-10-26 22:00:00|13140.5|13133.5|13168|13161|13170.5|13163.5|13135.7|13128.7|0
1666825200000|2022-10-26 23:00:00|13168.6|13161.6|13191.3|13184.3|13198.3|13191.3|13168|13161|0
1666828800000|2022-10-27 00:00:00|13190.7|13183.7|13155.3|13150.3|13200.8|13195.8|13140.3|13135.3|523
1666832400000|2022-10-27 01:00:00|13154.8|13149.8|13157.3|13152.3|13180.3|13175.3|13150.3|13145.3|294
1666836000000|2022-10-27 02:00:00|13156.3|13151.3|13143.3|13138.3|13163.3|13158.3|13129.8|13124.8|266
1666839600000|2022-10-27 03:00:00|13144.3|13139.3|13165.3|13160.3|13166.3|13161.3|13143.3|13138.3|160
1666843200000|2022-10-27 04:00:00|13164.8|13159.8|13174.3|13169.3|13177.3|13172.3|13159.8|13154.8|212
1666846800000|2022-10-27 05:00:00|13173.8|13168.8|13186.3|13181.3|13190.3|13185.3|13162.8|13157.8|405
1666850400000|2022-10-27 06:00:00|13185.2|13182.4|13145.7|13142.9|13195.2|13192.4|13140.2|13137.4|2226
1666854000000|2022-10-27 07:00:00|13146.2|13143.4|13152|13150.6|13187.5|13186.1|13136|13134.6|7389
1666857600000|2022-10-27 08:00:00|13151.5|13150.1|13157|13155.6|13182.5|13181.1|13141|13139.6|3526
1666861200000|2022-10-27 09:00:00|13157.5|13156.1|13117.5|13116.1|13160|13158.6|13113|13111.6|3242
1666864800000|2022-10-27 10:00:00|13118.5|13117.1|13095.5|13094.1|13124.5|13123.1|13080.5|13079.1|3754
1666868400000|2022-10-27 11:00:00|13094.5|13093.1|13084|13082.6|13100|13098.6|13061.5|13060.1|3643
1666872000000|2022-10-27 12:00:00|13084.5|13083.1|13166.5|13165.1|13188|13186.6|13058|13056.6|8694
1666875600000|2022-10-27 13:00:00|13167.5|13166.1|13157|13155.6|13234|13232.6|13137|13135.6|8683
1666879200000|2022-10-27 14:00:00|13158.5|13157.1|13215.1|13213.7|13261.6|13260.2|13148.5|13147.1|7546
1666882800000|2022-10-27 15:00:00|13214.6|13213.2|13187.8|13185|13250.1|13248.7|13171.8|13169|7902
1666886400000|2022-10-27 16:00:00|13188.3|13185.5|13205.8|13203|13215.3|13212.5|13171.3|13168.5|2066
1666890000000|2022-10-27 17:00:00|13206.3|13203.5|13197.8|13195|13236.3|13233.5|13191.8|13189|2267
1666893600000|2022-10-27 18:00:00|13197.3|13194.5|13188.8|13186|13209.3|13206.5|13181.3|13178.5|835
1666897200000|2022-10-27 19:00:00|13188.3|13185.5|13169.3|13166.5|13211.8|13209|13168.3|13165.5|1685
1666900800000|2022-10-27 20:00:00|13172.7|13165.7|13119.2|13112.2|13180.1|13173.1|13044|13037|22
1666904400000|2022-10-27 21:00:00|13119.4|13112.4|13133.8|13126.8|13168.8|13161.8|13097.4|13090.4|0
1666908000000|2022-10-27 22:00:00|13143.3|13136.3|13132|13125|13168.2|13161.2|13129.4|13122.4|0
1666911600000|2022-10-27 23:00:00|13131.5|13124.5|13117.3|13110.3|13140.4|13133.4|13112.8|13105.8|0
1666915200000|2022-10-28 00:00:00|13118.9|13111.9|13143.9|13138.9|13148.9|13143.9|13108.6|13101.6|432
1666918800000|2022-10-28 01:00:00|13144.4|13139.4|13178.9|13173.9|13187.9|13182.9|13144.4|13139.4|247
1666922400000|2022-10-28 02:00:00|13178.4|13173.4|13159.4|13154.4|13180.9|13175.9|13147.4|13142.4|171
1666926000000|2022-10-28 03:00:00|13159.9|13154.9|13150.4|13145.4|13163.9|13158.9|13141.4|13136.4|197
1666929600000|2022-10-28 04:00:00|13149.9|13144.9|13143.9|13138.9|13153.4|13148.4|13130.4|13125.4|178
1666933200000|2022-10-28 05:00:00|13142.9|13137.9|13099.9|13094.9|13142.9|13137.9|13090.4|13085.4|958
1666936800000|2022-10-28 06:00:00|13098.8|13096|13077.8|13075|13119.8|13117|13069.3|13066.5|3034
1666940400000|2022-10-28 07:00:00|13077.1|13075.7|13074|13072.6|13132.6|13131.2|13050.5|13049.1|9768
1666944000000|2022-10-28 08:00:00|13074.5|13073.1|13109.5|13108.1|13117.5|13116.1|13058.5|13057.1|4361
1666947600000|2022-10-28 09:00:00|13110|13108.6|13138|13136.6|13140|13138.6|13060.5|13059.1|5615
1666951200000|2022-10-28 10:00:00|13138.5|13137.1|13137.5|13136.1|13151|13149.6|13121|13119.6|3678
1666954800000|2022-10-28 11:00:00|13138|13136.6|13142.8|13141.4|13155.3|13153.9|13114|13112.6|2570
1666958400000|2022-10-28 12:00:00|13143.3|13141.9|13159.3|13157.9|13234.3|13232.9|13105.8|13104.4|7841
1666962000000|2022-10-28 13:00:00|13160.3|13158.9|13209.3|13207.9|13234.3|13232.9|13142.3|13140.9|6470
1666965600000|2022-10-28 14:00:00|13208.8|13207.4|13242.7|13241.3|13253.2|13251.8|13177.7|13176.3|6551
1666969200000|2022-10-28 15:00:00|13243.2|13241.8|13266.4|13263.6|13273.9|13271.1|13225.7|13224.3|5671
1666972800000|2022-10-28 16:00:00|13265.4|13262.6|13299.9|13297.1|13303.9|13301.1|13249.4|13246.6|2436
1666976400000|2022-10-28 17:00:00|13300.4|13297.6|13308.4|13305.6|13327.4|13324.6|13297.4|13294.6|1254
1666980000000|2022-10-28 18:00:00|13307.9|13305.1|13329.4|13326.6|13331.4|13328.6|13301.4|13298.6|1222
1666983600000|2022-10-28 19:00:00|13328.9|13326.1|13343.9|13341.1|13355.4|13352.6|13319.9|13317.1|1884
1666987200000|2022-10-28 20:00:00|13345.7|13338.7|13384.7|13377.7|13387.5|13380.5|13341.9|13334.9|6
1667167200000|2022-10-30 22:00:00|13339|13332|13342|13335|13347.2|13340.2|13322.1|13315.1|0
1667170800000|2022-10-30 23:00:00|13342.4|13335.4|13338.6|13331.6|13354.1|13347.1|13337.1|13330.1|0
1667174400000|2022-10-31 00:00:00|13339.3|13332.3|13305|13300|13347.3|13340.3|13301|13296|251
1667178000000|2022-10-31 01:00:00|13304.5|13299.5|13312|13307|13320|13315|13283|13278|293
1667181600000|2022-10-31 02:00:00|13311.5|13306.5|13306|13301|13320|13315|13299|13294|237
1667185200000|2022-10-31 03:00:00|13305.5|13300.5|13315|13310|13325|13320|13299.5|13294.5|168
1667188800000|2022-10-31 04:00:00|13314.5|13309.5|13304.5|13299.5|13320|13315|13302|13297|74
1667192400000|2022-10-31 05:00:00|13305|13300|13300.5|13295.5|13321|13316|13281|13276|392
1667196000000|2022-10-31 06:00:00|13300|13295|13282|13277|13306|13301|13280.5|13275.5|556
1667199600000|2022-10-31 07:00:00|13280.9|13278.1|13290.9|13288.1|13296.9|13294.1|13269.4|13266.6|1982
1667203200000|2022-10-31 08:00:00|13290.2|13288.8|13238.9|13237.5|13291.2|13289.8|13215.7|13214.3|7045
1667206800000|2022-10-31 09:00:00|13238.4|13237|13256.4|13255|13275.4|13274|13230.9|13229.5|3169
1667210400000|2022-10-31 10:00:00|13257.4|13256|13268.4|13267|13271.9|13270.5|13245.4|13244|2729
1667214000000|2022-10-31 11:00:00|13267.9|13266.5|13271.9|13270.5|13292.9|13291.5|13267.4|13266|2205
1667217600000|2022-10-31 12:00:00|13272.4|13271|13269.4|13268|13275.9|13274.5|13254.9|13253.5|1912
1667221200000|2022-10-31 13:00:00|13268.9|13267.5|13254.9|13253.5|13289.9|13288.5|13240.4|13239|4464
1667224800000|2022-10-31 14:00:00|13253.9|13252.5|13283.9|13282.5|13309.4|13308|13252.4|13251|3696
1667228400000|2022-10-31 15:00:00|13284.4|13283|13266.1|13264.7|13309.1|13307.7|13256.1|13254.7|3542
1667232000000|2022-10-31 16:00:00|13265.6|13264.2|13258.3|13255.5|13285.6|13284.2|13245.8|13243|6955
1667235600000|2022-10-31 17:00:00|13257.8|13255|13265.3|13262.5|13276.8|13274|13246.3|13243.5|1282
1667239200000|2022-10-31 18:00:00|13265.8|13263|13271.8|13269|13290.8|13288|13262.8|13260|1121
1667242800000|2022-10-31 19:00:00|13272.8|13270|13259.8|13257|13273.3|13270.5|13232.3|13229.5|2441
1667246400000|2022-10-31 20:00:00|13258.3|13255.5|13256.3|13253.5|13267.8|13265|13247.8|13245|481
1667250000000|2022-10-31 21:00:00|13260.6|13253.6|13258.9|13251.9|13261.4|13254.4|13251.8|13244.8|8
1667253600000|2022-10-31 22:00:00|13261.7|13254.7|13267.6|13260.6|13273.3|13266.3|13254.1|13247.1|0
1667257200000|2022-10-31 23:00:00|13269.1|13262.1|13277|13270|13285.7|13278.7|13267.4|13260.4|0
1667260800000|2022-11-01 00:00:00|13277.7|13270.7|13299.4|13294.4|13308.9|13303.9|13273.3|13266.3|369
1667264400000|2022-11-01 01:00:00|13299.9|13294.9|13329.9|13324.9|13334.9|13329.9|13299.4|13294.4|265
1667268000000|2022-11-01 02:00:00|13330.4|13325.4|13355.4|13350.4|13359.9|13354.9|13330.4|13325.4|334
1667271600000|2022-11-01 03:00:00|13355.9|13350.9|13352.4|13347.4|13362.4|13357.4|13340.4|13335.4|237
1667275200000|2022-11-01 04:00:00|13352.9|13347.9|13346.4|13341.4|13354.4|13349.4|13341.4|13336.4|121
1667278800000|2022-11-01 05:00:00|13345.9|13340.9|13367.4|13362.4|13378.9|13373.9|13344.9|13339.9|293
1667282400000|2022-11-01 06:00:00|13368.4|13363.4|13365.4|13360.4|13379.4|13374.4|13358.4|13353.4|862
1667286000000|2022-11-01 07:00:00|13364.3|13361.5|13340.8|13338|13364.3|13361.5|13334.8|13332|3093
1667289600000|2022-11-01 08:00:00|13340.1|13338.7|13390.9|13389.5|13422.6|13421.2|13328.6|13327.2|10657
1667293200000|2022-11-01 09:00:00|13391.4|13390|13394.4|13393|13395.9|13394.5|13356.9|13355.5|3532
1667296800000|2022-11-01 10:00:00|13393.9|13392.5|13425.9|13424.5|13428.4|13427|13386.4|13385|3333
1667300400000|2022-11-01 11:00:00|13424.4|13423|13423.4|13422|13441.4|13440|13412.4|13411|2906
1667304000000|2022-11-01 12:00:00|13423.9|13422.5|13422.6|13421.2|13438.4|13437|13410.4|13409|3471
1667307600000|2022-11-01 13:00:00|13423.1|13421.7|13421.1|13419.7|13445.6|13444.2|13411.6|13410.2|4979
1667311200000|2022-11-01 14:00:00|13421.6|13420.2|13306.6|13305.2|13427.6|13426.2|13292.6|13291.2|9490
1667314800000|2022-11-01 15:00:00|13306.1|13304.7|13322.1|13320.7|13327.6|13326.2|13283.6|13282.2|5712
1667318400000|2022-11-01 16:00:00|13321.1|13319.7|13353.5|13350.7|13353.5|13350.7|13307.8|13306.4|6902
1667322000000|2022-11-01 17:00:00|13354|13351.2|13376.5|13373.7|13380|13377.2|13344.5|13341.7|1629
1667325600000|2022-11-01 18:00:00|13377|13374.2|13374|13371.2|13380|13377.2|13352.5|13349.7|1030
1667329200000|2022-11-01 19:00:00|13373.5|13370.7|13360|13357.2|13380|13377.2|13356.5|13353.7|1099
1667332800000|2022-11-01 20:00:00|13361|13358.2|13355.5|13352.7|13365|13362.2|13338.5|13335.7|696
1667336400000|2022-11-01 21:00:00|13358.3|13351.3|13361.5|13354.5|13363.2|13356.2|13356.2|13349.2|13
1667340000000|2022-11-01 22:00:00|13363.9|13356.9|13371.6|13364.6|13375.4|13368.4|13360.5|13353.5|0
1667343600000|2022-11-01 23:00:00|13372|13365|13368.3|13361.3|13380.3|13373.3|13363.3|13356.3|0
1667347200000|2022-11-02 00:00:00|13369.8|13362.8|13388.6|13383.6|13397.1|13392.1|13357.1|13350.1|320
1667350800000|2022-11-02 01:00:00|13389.1|13384.1|13397.1|13392.1|13404.6|13399.6|13380.1|13375.1|149
1667354400000|2022-11-02 02:00:00|13396.6|13391.6|13399.1|13394.1|13404.6|13399.6|13385.6|13380.6|88
1667358000000|2022-11-02 03:00:00|13398.6|13393.6|13407.1|13402.1|13422.6|13417.6|13392.1|13387.1|319
1667361600000|2022-11-02 04:00:00|13407.6|13402.6|13410.1|13405.1|13417.1|13412.1|13397.6|13392.6|118
1667365200000|2022-11-02 05:00:00|13410.6|13405.6|13407.1|13402.1|13421.1|13416.1|13400.1|13395.1|187
1667368800000|2022-11-02 06:00:00|13408.1|13403.1|13379.1|13374.1|13408.1|13403.1|13375.1|13370.1|596
1667372400000|2022-11-02 07:00:00|13378|13375.2|13377|13374.2|13386|13383.2|13362.5|13359.7|1615
1667376000000|2022-11-02 08:00:00|13376.3|13374.9|13353.2|13351.8|13401.8|13400.4|13348.2|13346.8|7025
1667379600000|2022-11-02 09:00:00|13352.7|13351.3|13334.2|13332.8|13363.2|13361.8|13306.2|13304.8|6171
1667383200000|2022-11-02 10:00:00|13333.7|13332.3|13315.2|13313.8|13348.2|13346.8|13296.2|13294.8|3498
1667386800000|2022-11-02 11:00:00|13314.7|13313.3|13333.7|13332.3|13347.2|13345.8|13310.2|13308.8|2583
1667390400000|2022-11-02 12:00:00|13334.2|13332.8|13319.4|13318|13348.7|13347.3|13299.4|13298|4323
1667394000000|2022-11-02 13:00:00|13319.9|13318.5|13291.4|13290|13319.9|13318.5|13289.9|13288.5|3552
1667397600000|2022-11-02 14:00:00|13290.9|13289.5|13291.9|13290.5|13310.9|13309.5|13273.9|13272.5|4189
1667401200000|2022-11-02 15:00:00|13291.4|13290|13286.6|13285.2|13306.9|13305.5|13270.6|13269.2|3348
1667404800000|2022-11-02 16:00:00|13287.1|13285.7|13273.3|13270.5|13290.1|13288.7|13250.3|13247.5|5246
1667408400000|2022-11-02 17:00:00|13273.8|13271|13281.8|13279|13305.3|13302.5|13267.3|13264.5|1952
1667412000000|2022-11-02 18:00:00|13290.3|13287.5|13233.8|13231|13359.3|13356.5|13204.8|13202|12056
1667415600000|2022-11-02 19:00:00|13232.8|13230|13148.8|13146|13282.3|13279.5|13148.3|13145.5|4717
1667419200000|2022-11-02 20:00:00|13149.3|13146.5|13146.8|13144|13149.3|13146.5|13134.3|13131.5|932
1667422800000|2022-11-02 21:00:00|13149.3|13142.3|13157.2|13150.2|13162.3|13155.3|13144.6|13137.6|6
1667426400000|2022-11-02 22:00:00|13153.7|13146.7|13133.2|13126.2|13161.4|13154.4|13119.4|13112.4|0
1667430000000|2022-11-02 23:00:00|13132.8|13125.8|13127.7|13120.7|13135.8|13128.8|13117.9|13110.9|0
1667433600000|2022-11-03 00:00:00|13127.3|13120.3|13145.6|13140.6|13147.1|13142.1|13107.9|13102.9|252
1667437200000|2022-11-03 01:00:00|13146.1|13141.1|13159.6|13154.6|13176.6|13171.6|13139.1|13134.1|243
1667440800000|2022-11-03 02:00:00|13160.1|13155.1|13167.1|13162.1|13177.1|13172.1|13156.1|13151.1|228
1667444400000|2022-11-03 03:00:00|13167.6|13162.6|13180.1|13175.1|13183.6|13178.6|13164.6|13159.6|156
1667448000000|2022-11-03 04:00:00|13180.6|13175.6|13183.1|13178.1|13186.1|13181.1|13177.6|13172.6|118
1667451600000|2022-11-03 05:00:00|13183.6|13178.6|13181.6|13176.6|13200.6|13195.6|13179.6|13174.6|279
1667455200000|2022-11-03 06:00:00|13181.1|13176.1|13159.6|13154.6|13182.1|13177.1|13154.1|13149.1|529
1667458800000|2022-11-03 07:00:00|13158.5|13155.7|13153|13150.2|13176.5|13173.7|13120.5|13117.7|4105
1667462400000|2022-11-03 08:00:00|13152.3|13150.9|13163.3|13161.9|13196.3|13194.9|13113.3|13111.9|10670
1667466000000|2022-11-03 09:00:00|13162.8|13161.4|13166.8|13165.4|13191.8|13190.4|13144.8|13143.4|4822
1667469600000|2022-11-03 10:00:00|13166.3|13164.9|13118.8|13117.4|13173.3|13171.9|13096.8|13095.4|4716
1667473200000|2022-11-03 11:00:00|13119.3|13117.9|13080|13078.6|13123.3|13121.9|13080|13078.6|3043
1667476800000|2022-11-03 12:00:00|13079.5|13078.1|13024.5|13023.1|13127.5|13126.1|13020.5|13019.1|6851
1667480400000|2022-11-03 13:00:00|13024|13022.6|13046|13044.6|13089.5|13088.1|13021.5|13020.1|7054
1667484000000|2022-11-03 14:00:00|13054.5|13053.1|13131|13129.6|13135.5|13134.1|13034|13032.6|7561
1667487600000|2022-11-03 15:00:00|13130.5|13129.1|13097.2|13095.8|13141.5|13140.1|13089.7|13088.3|4624
1667491200000|2022-11-03 16:00:00|13098.2|13096.8|13143.4|13140.6|13150.4|13147.6|13094.7|13093.3|5648
1667494800000|2022-11-03 17:00:00|13142.9|13140.1|13123.4|13120.6|13149.4|13146.6|13122.4|13119.6|1490
1667498400000|2022-11-03 18:00:00|13123.9|13121.1|13141.9|13139.1|13147.4|13144.6|13115.4|13112.6|1260
1667502000000|2022-11-03 19:00:00|13142.4|13139.6|13106.9|13104.1|13150.4|13147.6|13101.4|13098.6|1400
1667505600000|2022-11-03 20:00:00|13108.9|13106.1|13129.4|13126.6|13129.9|13127.1|13107.4|13104.6|633
1667509200000|2022-11-03 21:00:00|13132.5|13125.5|13127|13120|13133.8|13126.8|13125.7|13118.7|3
1667512800000|2022-11-03 22:00:00|13128.3|13121.3|13118.7|13111.7|13132.4|13125.4|13105.1|13098.1|0
1667516400000|2022-11-03 23:00:00|13119.5|13112.5|13118.8|13111.8|13123.1|13116.1|13111.4|13104.4|0
1667520000000|2022-11-04 00:00:00|13119.6|13112.6|13116.5|13111.5|13137.8|13130.8|13108|13103|201
1667523600000|2022-11-04 01:00:00|13117|13112|13136|13131|13137|13132|13101|13096|308
1667527200000|2022-11-04 02:00:00|13137|13132|13134|13129|13141.5|13136.5|13126.5|13121.5|319
1667530800000|2022-11-04 03:00:00|13133.5|13128.5|13144|13139|13146|13141|13130|13125|184
1667534400000|2022-11-04 04:00:00|13144.5|13139.5|13172|13167|13175|13170|13140|13135|522
1667538000000|2022-11-04 05:00:00|13172.5|13167.5|13180|13175|13194|13189|13166|13161|738
1667541600000|2022-11-04 06:00:00|13180.5|13175.5|13198.5|13193.5|13217.5|13212.5|13173.5|13168.5|1173
1667545200000|2022-11-04 07:00:00|13197.4|13194.6|13185.4|13182.6|13214.4|13211.6|13171.4|13168.6|3464
1667548800000|2022-11-04 08:00:00|13184.7|13183.3|13246.9|13245.5|13248.4|13247|13180.2|13178.8|8756
1667552400000|2022-11-04 09:00:00|13247.4|13246|13298.9|13297.5|13310.9|13309.5|13246.4|13245|7761
1667556000000|2022-11-04 10:00:00|13298.4|13297|13347.9|13346.5|13352.4|13351|13296.9|13295.5|6070
1667559600000|2022-11-04 11:00:00|13347.4|13346|13374.9|13373.5|13397.9|13396.5|13331.9|13330.5|7187
1667563200000|2022-11-04 12:00:00|13375.9|13374.5|13404.3|13402.9|13406.8|13405.4|13255.9|13254.5|11418
1667566800000|2022-11-04 13:00:00|13403.8|13402.4|13448.3|13446.9|13460.3|13458.9|13388.8|13387.4|10534
1667570400000|2022-11-04 14:00:00|13448.8|13447.4|13509.8|13508.4|13548.3|13546.9|13438.8|13437.4|11602
1667574000000|2022-11-04 15:00:00|13510.3|13508.9|13412.3|13410.9|13531.3|13529.9|13409.3|13407.9|8310
1667577600000|2022-11-04 16:00:00|13410.8|13409.4|13461.5|13458.7|13473.5|13470.7|13388.8|13387.4|10555
1667581200000|2022-11-04 17:00:00|13461|13458.2|13432.5|13429.7|13477.5|13474.7|13428.5|13425.7|3444
1667584800000|2022-11-04 18:00:00|13433|13430.2|13453|13450.2|13460|13457.2|13370.5|13367.7|3763
1667588400000|2022-11-04 19:00:00|13453.5|13450.7|13498.5|13495.7|13502|13499.2|13443|13440.2|2450
1667592000000|2022-11-04 20:00:00|13497.5|13494.7|13490|13487.2|13504|13501.2|13479.5|13476.7|711
1667595600000|2022-11-04 21:00:00|13493.2|13486.2|13494.2|13487.2|13494.3|13487.3|13493.2|13486.2|304
1667167200000|2022-10-30 22:00:00|13339|13332|13342|13335|13347.2|13340.2|13322.1|13315.1|0
1667170800000|2022-10-30 23:00:00|13342.4|13335.4|13338.6|13331.6|13354.1|13347.1|13337.1|13330.1|0
1667174400000|2022-10-31 00:00:00|13339.3|13332.3|13305|13300|13347.3|13340.3|13301|13296|251
1667178000000|2022-10-31 01:00:00|13304.5|13299.5|13312|13307|13320|13315|13283|13278|293
1667181600000|2022-10-31 02:00:00|13311.5|13306.5|13306|13301|13320|13315|13299|13294|237
1667185200000|2022-10-31 03:00:00|13305.5|13300.5|13315|13310|13325|13320|13299.5|13294.5|168
1667188800000|2022-10-31 04:00:00|13314.5|13309.5|13304.5|13299.5|13320|13315|13302|13297|74
1667192400000|2022-10-31 05:00:00|13305|13300|13300.5|13295.5|13321|13316|13281|13276|392
1667196000000|2022-10-31 06:00:00|13300|13295|13282|13277|13306|13301|13280.5|13275.5|556
1667199600000|2022-10-31 07:00:00|13280.9|13278.1|13290.9|13288.1|13296.9|13294.1|13269.4|13266.6|1982
1667203200000|2022-10-31 08:00:00|13290.2|13288.8|13238.9|13237.5|13291.2|13289.8|13215.7|13214.3|7045
1667206800000|2022-10-31 09:00:00|13238.4|13237|13256.4|13255|13275.4|13274|13230.9|13229.5|3169
1667210400000|2022-10-31 10:00:00|13257.4|13256|13268.4|13267|13271.9|13270.5|13245.4|13244|2729
1667214000000|2022-10-31 11:00:00|13267.9|13266.5|13271.9|13270.5|13292.9|13291.5|13267.4|13266|2205
1667217600000|2022-10-31 12:00:00|13272.4|13271|13269.4|13268|13275.9|13274.5|13254.9|13253.5|1912
1667221200000|2022-10-31 13:00:00|13268.9|13267.5|13254.9|13253.5|13289.9|13288.5|13240.4|13239|4464
1667224800000|2022-10-31 14:00:00|13253.9|13252.5|13283.9|13282.5|13309.4|13308|13252.4|13251|3696
1667228400000|2022-10-31 15:00:00|13284.4|13283|13266.1|13264.7|13309.1|13307.7|13256.1|13254.7|3542
1667232000000|2022-10-31 16:00:00|13265.6|13264.2|13258.3|13255.5|13285.6|13284.2|13245.8|13243|6955
1667235600000|2022-10-31 17:00:00|13257.8|13255|13265.3|13262.5|13276.8|13274|13246.3|13243.5|1282
1667239200000|2022-10-31 18:00:00|13265.8|13263|13271.8|13269|13290.8|13288|13262.8|13260|1121
1667242800000|2022-10-31 19:00:00|13272.8|13270|13259.8|13257|13273.3|13270.5|13232.3|13229.5|2441
1667246400000|2022-10-31 20:00:00|13258.3|13255.5|13256.3|13253.5|13267.8|13265|13247.8|13245|481
1667250000000|2022-10-31 21:00:00|13260.6|13253.6|13258.9|13251.9|13261.4|13254.4|13251.8|13244.8|8
1667253600000|2022-10-31 22:00:00|13261.7|13254.7|13267.6|13260.6|13273.3|13266.3|13254.1|13247.1|0
1667257200000|2022-10-31 23:00:00|13269.1|13262.1|13277|13270|13285.7|13278.7|13267.4|13260.4|0
1667260800000|2022-11-01 00:00:00|13277.7|13270.7|13299.4|13294.4|13308.9|13303.9|13273.3|13266.3|369
1667264400000|2022-11-01 01:00:00|13299.9|13294.9|13329.9|13324.9|13334.9|13329.9|13299.4|13294.4|265
1667268000000|2022-11-01 02:00:00|13330.4|13325.4|13355.4|13350.4|13359.9|13354.9|13330.4|13325.4|334
1667271600000|2022-11-01 03:00:00|13355.9|13350.9|13352.4|13347.4|13362.4|13357.4|13340.4|13335.4|237
1667275200000|2022-11-01 04:00:00|13352.9|13347.9|13346.4|13341.4|13354.4|13349.4|13341.4|13336.4|121
1667278800000|2022-11-01 05:00:00|13345.9|13340.9|13367.4|13362.4|13378.9|13373.9|13344.9|13339.9|293
1667282400000|2022-11-01 06:00:00|13368.4|13363.4|13365.4|13360.4|13379.4|13374.4|13358.4|13353.4|862
1667286000000|2022-11-01 07:00:00|13364.3|13361.5|13340.8|13338|13364.3|13361.5|13334.8|13332|3093
1667289600000|2022-11-01 08:00:00|13340.1|13338.7|13390.9|13389.5|13422.6|13421.2|13328.6|13327.2|10657
1667293200000|2022-11-01 09:00:00|13391.4|13390|13394.4|13393|13395.9|13394.5|13356.9|13355.5|3532
1667296800000|2022-11-01 10:00:00|13393.9|13392.5|13425.9|13424.5|13428.4|13427|13386.4|13385|3333
1667300400000|2022-11-01 11:00:00|13424.4|13423|13423.4|13422|13441.4|13440|13412.4|13411|2906
1667304000000|2022-11-01 12:00:00|13423.9|13422.5|13422.6|13421.2|13438.4|13437|13410.4|13409|3471
1667307600000|2022-11-01 13:00:00|13423.1|13421.7|13421.1|13419.7|13445.6|13444.2|13411.6|13410.2|4979
1667311200000|2022-11-01 14:00:00|13421.6|13420.2|13306.6|13305.2|13427.6|13426.2|13292.6|13291.2|9490
1667314800000|2022-11-01 15:00:00|13306.1|13304.7|13322.1|13320.7|13327.6|13326.2|13283.6|13282.2|5712
1667318400000|2022-11-01 16:00:00|13321.1|13319.7|13353.5|13350.7|13353.5|13350.7|13307.8|13306.4|6902
1667322000000|2022-11-01 17:00:00|13354|13351.2|13376.5|13373.7|13380|13377.2|13344.5|13341.7|1629
1667325600000|2022-11-01 18:00:00|13377|13374.2|13374|13371.2|13380|13377.2|13352.5|13349.7|1030
1667329200000|2022-11-01 19:00:00|13373.5|13370.7|13360|13357.2|13380|13377.2|13356.5|13353.7|1099
1667332800000|2022-11-01 20:00:00|13361|13358.2|13355.5|13352.7|13365|13362.2|13338.5|13335.7|696
1667336400000|2022-11-01 21:00:00|13358.3|13351.3|13361.5|13354.5|13363.2|13356.2|13356.2|13349.2|13
1667340000000|2022-11-01 22:00:00|13363.9|13356.9|13371.6|13364.6|13375.4|13368.4|13360.5|13353.5|0
1667343600000|2022-11-01 23:00:00|13372|13365|13368.3|13361.3|13380.3|13373.3|13363.3|13356.3|0
1667347200000|2022-11-02 00:00:00|13369.8|13362.8|13388.6|13383.6|13397.1|13392.1|13357.1|13350.1|320
1667350800000|2022-11-02 01:00:00|13389.1|13384.1|13397.1|13392.1|13404.6|13399.6|13380.1|13375.1|149
1667354400000|2022-11-02 02:00:00|13396.6|13391.6|13399.1|13394.1|13404.6|13399.6|13385.6|13380.6|88
1667358000000|2022-11-02 03:00:00|13398.6|13393.6|13407.1|13402.1|13422.6|13417.6|13392.1|13387.1|319
1667361600000|2022-11-02 04:00:00|13407.6|13402.6|13410.1|13405.1|13417.1|13412.1|13397.6|13392.6|118
1667365200000|2022-11-02 05:00:00|13410.6|13405.6|13407.1|13402.1|13421.1|13416.1|13400.1|13395.1|187
1667368800000|2022-11-02 06:00:00|13408.1|13403.1|13379.1|13374.1|13408.1|13403.1|13375.1|13370.1|596
1667372400000|2022-11-02 07:00:00|13378|13375.2|13377|13374.2|13386|13383.2|13362.5|13359.7|1615
1667376000000|2022-11-02 08:00:00|13376.3|13374.9|13353.2|13351.8|13401.8|13400.4|13348.2|13346.8|7025
1667379600000|2022-11-02 09:00:00|13352.7|13351.3|13334.2|13332.8|13363.2|13361.8|13306.2|13304.8|6171
1667383200000|2022-11-02 10:00:00|13333.7|13332.3|13315.2|13313.8|13348.2|13346.8|13296.2|13294.8|3498
1667386800000|2022-11-02 11:00:00|13314.7|13313.3|13333.7|13332.3|13347.2|13345.8|13310.2|13308.8|2583
1667390400000|2022-11-02 12:00:00|13334.2|13332.8|13319.4|13318|13348.7|13347.3|13299.4|13298|4323
1667394000000|2022-11-02 13:00:00|13319.9|13318.5|13291.4|13290|13319.9|13318.5|13289.9|13288.5|3552
1667397600000|2022-11-02 14:00:00|13290.9|13289.5|13291.9|13290.5|13310.9|13309.5|13273.9|13272.5|4189
1667401200000|2022-11-02 15:00:00|13291.4|13290|13286.6|13285.2|13306.9|13305.5|13270.6|13269.2|3348
1667404800000|2022-11-02 16:00:00|13287.1|13285.7|13273.3|13270.5|13290.1|13288.7|13250.3|13247.5|5246
1667408400000|2022-11-02 17:00:00|13273.8|13271|13281.8|13279|13305.3|13302.5|13267.3|13264.5|1952
1667412000000|2022-11-02 18:00:00|13290.3|13287.5|13233.8|13231|13359.3|13356.5|13204.8|13202|12056
1667415600000|2022-11-02 19:00:00|13232.8|13230|13148.8|13146|13282.3|13279.5|13148.3|13145.5|4717
1667419200000|2022-11-02 20:00:00|13149.3|13146.5|13146.8|13144|13149.3|13146.5|13134.3|13131.5|932
1667422800000|2022-11-02 21:00:00|13149.3|13142.3|13157.2|13150.2|13162.3|13155.3|13144.6|13137.6|6
1667426400000|2022-11-02 22:00:00|13153.7|13146.7|13133.2|13126.2|13161.4|13154.4|13119.4|13112.4|0
1667430000000|2022-11-02 23:00:00|13132.8|13125.8|13127.7|13120.7|13135.8|13128.8|13117.9|13110.9|0
1667433600000|2022-11-03 00:00:00|13127.3|13120.3|13145.6|13140.6|13147.1|13142.1|13107.9|13102.9|252
1667437200000|2022-11-03 01:00:00|13146.1|13141.1|13159.6|13154.6|13176.6|13171.6|13139.1|13134.1|243
1667440800000|2022-11-03 02:00:00|13160.1|13155.1|13167.1|13162.1|13177.1|13172.1|13156.1|13151.1|228
1667444400000|2022-11-03 03:00:00|13167.6|13162.6|13180.1|13175.1|13183.6|13178.6|13164.6|13159.6|156
1667448000000|2022-11-03 04:00:00|13180.6|13175.6|13183.1|13178.1|13186.1|13181.1|13177.6|13172.6|118
1667451600000|2022-11-03 05:00:00|13183.6|13178.6|13181.6|13176.6|13200.6|13195.6|13179.6|13174.6|279
1667455200000|2022-11-03 06:00:00|13181.1|13176.1|13159.6|13154.6|13182.1|13177.1|13154.1|13149.1|529
1667458800000|2022-11-03 07:00:00|13158.5|13155.7|13153|13150.2|13176.5|13173.7|13120.5|13117.7|4105
1667462400000|2022-11-03 08:00:00|13152.3|13150.9|13163.3|13161.9|13196.3|13194.9|13113.3|13111.9|10670
1667466000000|2022-11-03 09:00:00|13162.8|13161.4|13166.8|13165.4|13191.8|13190.4|13144.8|13143.4|4822
1667469600000|2022-11-03 10:00:00|13166.3|13164.9|13118.8|13117.4|13173.3|13171.9|13096.8|13095.4|4716
1667473200000|2022-11-03 11:00:00|13119.3|13117.9|13080|13078.6|13123.3|13121.9|13080|13078.6|3043
1667476800000|2022-11-03 12:00:00|13079.5|13078.1|13024.5|13023.1|13127.5|13126.1|13020.5|13019.1|6851
1667480400000|2022-11-03 13:00:00|13024|13022.6|13046|13044.6|13089.5|13088.1|13021.5|13020.1|7054
1667484000000|2022-11-03 14:00:00|13054.5|13053.1|13131|13129.6|13135.5|13134.1|13034|13032.6|7561
1667487600000|2022-11-03 15:00:00|13130.5|13129.1|13097.2|13095.8|13141.5|13140.1|13089.7|13088.3|4624
1667491200000|2022-11-03 16:00:00|13098.2|13096.8|13143.4|13140.6|13150.4|13147.6|13094.7|13093.3|5648
1667494800000|2022-11-03 17:00:00|13142.9|13140.1|13123.4|13120.6|13149.4|13146.6|13122.4|13119.6|1490
1667498400000|2022-11-03 18:00:00|13123.9|13121.1|13141.9|13139.1|13147.4|13144.6|13115.4|13112.6|1260
1667502000000|2022-11-03 19:00:00|13142.4|13139.6|13106.9|13104.1|13150.4|13147.6|13101.4|13098.6|1400
1667505600000|2022-11-03 20:00:00|13108.9|13106.1|13129.4|13126.6|13129.9|13127.1|13107.4|13104.6|633
1667509200000|2022-11-03 21:00:00|13132.5|13125.5|13127|13120|13133.8|13126.8|13125.7|13118.7|3
1667512800000|2022-11-03 22:00:00|13128.3|13121.3|13118.7|13111.7|13132.4|13125.4|13105.1|13098.1|0
1667516400000|2022-11-03 23:00:00|13119.5|13112.5|13118.8|13111.8|13123.1|13116.1|13111.4|13104.4|0
1667520000000|2022-11-04 00:00:00|13119.6|13112.6|13116.5|13111.5|13137.8|13130.8|13108|13103|201
1667523600000|2022-11-04 01:00:00|13117|13112|13136|13131|13137|13132|13101|13096|308
1667527200000|2022-11-04 02:00:00|13137|13132|13134|13129|13141.5|13136.5|13126.5|13121.5|319
1667530800000|2022-11-04 03:00:00|13133.5|13128.5|13144|13139|13146|13141|13130|13125|184
1667534400000|2022-11-04 04:00:00|13144.5|13139.5|13172|13167|13175|13170|13140|13135|522
1667538000000|2022-11-04 05:00:00|13172.5|13167.5|13180|13175|13194|13189|13166|13161|738
1667541600000|2022-11-04 06:00:00|13180.5|13175.5|13198.5|13193.5|13217.5|13212.5|13173.5|13168.5|1173
1667545200000|2022-11-04 07:00:00|13197.4|13194.6|13185.4|13182.6|13214.4|13211.6|13171.4|13168.6|3464
1667548800000|2022-11-04 08:00:00|13184.7|13183.3|13246.9|13245.5|13248.4|13247|13180.2|13178.8|8756
1667552400000|2022-11-04 09:00:00|13247.4|13246|13298.9|13297.5|13310.9|13309.5|13246.4|13245|7761
1667556000000|2022-11-04 10:00:00|13298.4|13297|13347.9|13346.5|13352.4|13351|13296.9|13295.5|6070
1667559600000|2022-11-04 11:00:00|13347.4|13346|13374.9|13373.5|13397.9|13396.5|13331.9|13330.5|7187
1667563200000|2022-11-04 12:00:00|13375.9|13374.5|13404.3|13402.9|13406.8|13405.4|13255.9|13254.5|11418
1667566800000|2022-11-04 13:00:00|13403.8|13402.4|13448.3|13446.9|13460.3|13458.9|13388.8|13387.4|10534
1667570400000|2022-11-04 14:00:00|13448.8|13447.4|13509.8|13508.4|13548.3|13546.9|13438.8|13437.4|11602
1667574000000|2022-11-04 15:00:00|13510.3|13508.9|13412.3|13410.9|13531.3|13529.9|13409.3|13407.9|8310
1667577600000|2022-11-04 16:00:00|13410.8|13409.4|13461.5|13458.7|13473.5|13470.7|13388.8|13387.4|10555
1667581200000|2022-11-04 17:00:00|13461|13458.2|13432.5|13429.7|13477.5|13474.7|13428.5|13425.7|3444
1667584800000|2022-11-04 18:00:00|13433|13430.2|13453|13450.2|13460|13457.2|13370.5|13367.7|3763
1667588400000|2022-11-04 19:00:00|13453.5|13450.7|13498.5|13495.7|13502|13499.2|13443|13440.2|2450
1667592000000|2022-11-04 20:00:00|13497.5|13494.7|13490|13487.2|13504|13501.2|13479.5|13476.7|711
1667595600000|2022-11-04 21:00:00|13493.2|13486.2|13494.2|13487.2|13494.3|13487.3|13493.2|13486.2|304
1667775600000|2022-11-06 23:00:00|13433|13426|13430.9|13423.9|13446.1|13439.1|13415.2|13408.2|0
1667779200000|2022-11-07 00:00:00|13431.7|13424.7|13426.6|13421.6|13458.4|13451.4|13406.6|13401.6|557
1667782800000|2022-11-07 01:00:00|13426.1|13421.1|13442.6|13437.6|13456.1|13451.1|13400.1|13395.1|719
1667786400000|2022-11-07 02:00:00|13443.1|13438.1|13443.6|13438.6|13447.6|13442.6|13422.1|13417.1|242
1667790000000|2022-11-07 03:00:00|13444.1|13439.1|13447.1|13442.1|13460.6|13455.6|13434.6|13429.6|202
1667793600000|2022-11-07 04:00:00|13447.6|13442.6|13455.6|13450.6|13463.6|13458.6|13445.6|13440.6|126
1667797200000|2022-11-07 05:00:00|13456.1|13451.1|13452.6|13447.6|13478.6|13473.6|13448.1|13443.1|212
1667800800000|2022-11-07 06:00:00|13452.1|13447.1|13456.1|13451.1|13468.1|13463.1|13445.1|13440.1|353
1667804400000|2022-11-07 07:00:00|13455|13452.2|13402|13399.2|13465|13462.2|13396|13393.2|2867
1667808000000|2022-11-07 08:00:00|13401.3|13399.9|13532|13530.6|13535.5|13534.1|13389.3|13387.9|9645
1667811600000|2022-11-07 09:00:00|13531.5|13530.1|13549.5|13548.1|13595.5|13594.1|13531.5|13530.1|7449
1667815200000|2022-11-07 10:00:00|13550|13548.6|13599|13597.6|13603|13601.6|13550|13548.6|4946
1667818800000|2022-11-07 11:00:00|13598.5|13597.1|13576|13574.6|13614.5|13613.1|13562.5|13561.1|3340
1667822400000|2022-11-07 12:00:00|13575.5|13574.1|13574.2|13572.8|13588.5|13587.1|13558.7|13557.3|2613
1667826000000|2022-11-07 13:00:00|13575.2|13573.8|13552.7|13551.3|13589.2|13587.8|13538.7|13537.3|5677
1667829600000|2022-11-07 14:00:00|13552.2|13550.8|13508.7|13507.3|13569.2|13567.8|13498.7|13497.3|5245
1667833200000|2022-11-07 15:00:00|13509.2|13507.8|13533.4|13532|13549.4|13548|13505.7|13504.3|4044
1667836800000|2022-11-07 16:00:00|13532.4|13531|13504.1|13501.3|13548.1|13545.3|13500.6|13497.8|5309
1667840400000|2022-11-07 17:00:00|13504.6|13501.8|13518.1|13515.3|13527.1|13524.3|13499.1|13496.3|1467
1667844000000|2022-11-07 18:00:00|13517.6|13514.8|13535.1|13532.3|13535.1|13532.3|13517.1|13514.3|858
1667847600000|2022-11-07 19:00:00|13534.1|13531.3|13561.1|13558.3|13576.1|13573.3|13534.1|13531.3|1396
1667851200000|2022-11-07 20:00:00|13560.6|13557.8|13545.1|13542.3|13573.1|13570.3|13536.6|13533.8|1700
1667854800000|2022-11-07 21:00:00|13544.6|13541.8|13536.3|13529.3|13550|13543|13531|13524|7
1667858400000|2022-11-07 22:00:00|13536.2|13529.2|13540.5|13533.5|13540.8|13533.8|13535.4|13528.4|0
1667862000000|2022-11-07 23:00:00|13540.7|13533.7|13550.1|13543.1|13551.3|13544.3|13528.8|13521.8|0
1667865600000|2022-11-08 00:00:00|13549.3|13542.3|13589.7|13584.7|13596.2|13591.2|13547.8|13540.8|295
1667869200000|2022-11-08 01:00:00|13588.7|13583.7|13576.2|13571.2|13588.7|13583.7|13568.7|13563.7|256
1667872800000|2022-11-08 02:00:00|13575.7|13570.7|13552.2|13547.2|13577.7|13572.7|13552.2|13547.2|162
1667876400000|2022-11-08 03:00:00|13551.7|13546.7|13560.7|13555.7|13565.2|13560.2|13551.7|13546.7|74
1667880000000|2022-11-08 04:00:00|13561.2|13556.2|13545.2|13540.2|13565.7|13560.7|13536.2|13531.2|251
1667883600000|2022-11-08 05:00:00|13545.7|13540.7|13539.7|13534.7|13547.7|13542.7|13527.2|13522.2|246
1667887200000|2022-11-08 06:00:00|13539.2|13534.2|13550.7|13545.7|13559.7|13554.7|13538.7|13533.7|318
1667890800000|2022-11-08 07:00:00|13549.6|13546.8|13526.6|13523.8|13552.1|13549.3|13512.6|13509.8|1489
1667894400000|2022-11-08 08:00:00|13525.9|13524.5|13543.3|13541.9|13549.8|13548.4|13489.4|13488|6923
1667898000000|2022-11-08 09:00:00|13542.8|13541.4|13568.8|13567.4|13583.8|13582.4|13529.8|13528.4|4278
1667901600000|2022-11-08 10:00:00|13568.3|13566.9|13566.8|13565.4|13578.8|13577.4|13556.8|13555.4|2512
1667905200000|2022-11-08 11:00:00|13566.3|13564.9|13579.8|13578.4|13591.8|13590.4|13561.8|13560.4|2139
1667908800000|2022-11-08 12:00:00|13580.3|13578.9|13586.1|13584.7|13588.1|13586.7|13560.8|13559.4|1972
1667912400000|2022-11-08 13:00:00|13586.6|13585.2|13602.1|13600.7|13610.1|13608.7|13576.1|13574.7|2721
1667916000000|2022-11-08 14:00:00|13601.1|13599.7|13621.1|13619.7|13637.1|13635.7|13599.6|13598.2|7075
1667919600000|2022-11-08 15:00:00|13617.1|13615.7|13664.6|13663.2|13685.6|13684.2|13616.1|13614.7|8172
1667923200000|2022-11-08 16:00:00|13665.6|13664.2|13688.8|13686|13703.3|13700.5|13651.6|13650.2|8608
1667926800000|2022-11-08 17:00:00|13689.3|13686.5|13679.3|13676.5|13695.8|13693|13674.3|13671.5|2483
1667930400000|2022-11-08 18:00:00|13679.8|13677|13617.8|13615|13694.3|13691.5|13611.3|13608.5|3297
1667934000000|2022-11-08 19:00:00|13617.3|13614.5|13617.3|13614.5|13632.8|13630|13564.3|13561.5|3271
1667937600000|2022-11-08 20:00:00|13617.8|13615|13648.8|13646|13682.3|13679.5|13616.3|13613.5|2879
1667941200000|2022-11-08 21:00:00|13649.3|13646.5|13647.3|13640.3|13654.7|13647.7|13623.1|13616.1|183
1667944800000|2022-11-08 22:00:00|13647.2|13640.2|13642.4|13635.4|13650.7|13643.7|13640.9|13633.9|0
1667948400000|2022-11-08 23:00:00|13644.4|13637.4|13682.6|13675.6|13687.7|13680.7|13639.8|13632.8|0
1667952000000|2022-11-09 00:00:00|13681.9|13674.9|13648.9|13643.9|13681.9|13674.9|13638.4|13633.4|143
1667955600000|2022-11-09 01:00:00|13649.4|13644.4|13656.9|13651.9|13677.9|13672.9|13639.4|13634.4|293
1667959200000|2022-11-09 02:00:00|13656.4|13651.4|13663.9|13658.9|13672.9|13667.9|13644.9|13639.9|227
1667962800000|2022-11-09 03:00:00|13664.4|13659.4|13646.4|13641.4|13671.4|13666.4|13637.9|13632.9|262
1667966400000|2022-11-09 04:00:00|13646.9|13641.9|13668.9|13663.9|13672.9|13667.9|13630.4|13625.4|389
1667970000000|2022-11-09 05:00:00|13669.4|13664.4|13648.9|13643.9|13675.4|13670.4|13640.4|13635.4|328
1667973600000|2022-11-09 06:00:00|13648.4|13643.4|13616.9|13611.9|13648.9|13643.9|13612.9|13607.9|579
1667977200000|2022-11-09 07:00:00|13615.8|13613|13628.3|13625.5|13646.8|13644|13613.8|13611|2032
1667980800000|2022-11-09 08:00:00|13627.6|13626.2|13619.2|13617.8|13679.6|13678.2|13606.7|13605.3|7679
1667984400000|2022-11-09 09:00:00|13620.2|13618.8|13584.2|13582.8|13623.7|13622.3|13572.7|13571.3|4328
1667988000000|2022-11-09 10:00:00|13583.7|13582.3|13605.7|13604.3|13610.2|13608.8|13556.2|13554.8|3523
1667991600000|2022-11-09 11:00:00|13606.2|13604.8|13619.2|13617.8|13628.2|13626.8|13601.2|13599.8|2658
1667995200000|2022-11-09 12:00:00|13617.2|13615.8|13626.9|13625.5|13633.4|13632|13601.2|13599.8|2474
1667998800000|2022-11-09 13:00:00|13626.4|13625|13619.4|13618|13634.4|13633|13583.9|13582.5|4353
1668002400000|2022-11-09 14:00:00|13618.4|13617|13613.4|13612|13637.4|13636|13605.9|13604.5|5555
1668006000000|2022-11-09 15:00:00|13611.9|13610.5|13646.3|13644.9|13693.8|13692.4|13611.4|13610|11473
1668009600000|2022-11-09 16:00:00|13645.8|13644.4|13674|13671.2|13693|13690.2|13645.8|13644.4|6656
1668013200000|2022-11-09 17:00:00|13673.5|13670.7|13660|13657.2|13679.5|13676.7|13644|13641.2|1542
1668016800000|2022-11-09 18:00:00|13659.5|13656.7|13619|13616.2|13666|13663.2|13606.5|13603.7|2333
1668020400000|2022-11-09 19:00:00|13619.5|13616.7|13604|13601.2|13636|13633.2|13596|13593.2|1495
1668024000000|2022-11-09 20:00:00|13603.5|13600.7|13582.5|13579.7|13628|13625.2|13582|13579.2|2469
1668027600000|2022-11-09 21:00:00|13582|13575|13593.8|13586.8|13602.1|13595.1|13578.9|13571.9|291
1668031200000|2022-11-09 22:00:00|13592.6|13585.6|13594.4|13587.4|13594.4|13587.4|13585.2|13578.2|0
1668034800000|2022-11-09 23:00:00|13596.9|13589.9|13602.6|13595.6|13607.5|13600.5|13588.2|13581.2|0
1668038400000|2022-11-10 00:00:00|13601|13594|13595.1|13590.1|13608.3|13601.6|13588.1|13583.1|235
1668042000000|2022-11-10 01:00:00|13594.6|13589.6|13597.6|13592.6|13609.1|13604.1|13592.1|13587.1|400
1668045600000|2022-11-10 02:00:00|13597.1|13592.1|13585.6|13580.6|13601.6|13596.6|13573.6|13568.6|205
1668049200000|2022-11-10 03:00:00|13585.1|13580.1|13597.1|13592.1|13604.1|13599.1|13579.1|13574.1|101
1668052800000|2022-11-10 04:00:00|13597.6|13592.6|13598.6|13593.6|13602.1|13597.1|13590.6|13585.6|79
1668056400000|2022-11-10 05:00:00|13598.1|13593.1|13607.1|13602.1|13615.1|13610.1|13593.6|13588.6|259
1668060000000|2022-11-10 06:00:00|13606.6|13601.6|13602.1|13597.1|13615.1|13610.1|13590.1|13585.1|214
1668063600000|2022-11-10 07:00:00|13601|13598.2|13599|13596.2|13631.5|13628.7|13597|13594.2|2088
1668067200000|2022-11-10 08:00:00|13598.3|13596.9|13636.1|13634.7|13675.1|13673.7|13592.8|13591.4|6505
1668070800000|2022-11-10 09:00:00|13635.6|13634.2|13649.1|13647.7|13669.1|13667.7|13625.6|13624.2|3795
1668074400000|2022-11-10 10:00:00|13649.6|13648.2|13678.6|13677.2|13682.6|13681.2|13633.1|13631.7|3650
1668078000000|2022-11-10 11:00:00|13677.1|13675.7|13668.1|13666.7|13691.6|13690.2|13638.6|13637.2|4691
1668081600000|2022-11-10 12:00:00|13667.6|13666.2|13682.4|13681|13683.4|13682|13658.1|13656.7|2116
1668085200000|2022-11-10 13:00:00|13681.9|13680.5|14018.4|14017|14191.4|14190|13666.4|13665|18243
1668088800000|2022-11-10 14:00:00|14019.4|14018|14081.9|14080.5|14082.4|14081|13984.9|13983.5|15167
1668092400000|2022-11-10 15:00:00|14082.4|14081|14119.2|14117.8|14152.7|14151.3|14082.4|14081|14014
1668096000000|2022-11-10 16:00:00|14119.7|14118.3|14157.9|14155.1|14173.9|14171.1|14086.2|14084.8|13197
1668099600000|2022-11-10 17:00:00|14158.4|14155.6|14090.4|14087.6|14158.9|14156.1|14087.4|14084.6|2765
1668103200000|2022-11-10 18:00:00|14091.9|14089.1|14130.9|14128.1|14137.9|14135.1|14090.9|14088.1|1533
1668106800000|2022-11-10 19:00:00|14131.4|14128.6|14122.4|14119.6|14140.4|14137.6|14118.4|14115.6|872
1668110400000|2022-11-10 20:00:00|14121.9|14119.1|14185.9|14183.1|14185.9|14183.1|14114.9|14112.1|2169
1668114000000|2022-11-10 21:00:00|14187.3|14180.3|14230.4|14223.4|14231|14224|14179.5|14172.5|1256
1668117600000|2022-11-10 22:00:00|14230.5|14223.5|14234.4|14227.4|14244.3|14237.3|14228.5|14221.5|0
1668121200000|2022-11-10 23:00:00|14234|14227|14236.4|14229.4|14244.6|14237.6|14209.2|14202.2|0
1668124800000|2022-11-11 00:00:00|14235.7|14228.7|14188.5|14183.5|14241.9|14234.9|14170.5|14165.5|414
1668128400000|2022-11-11 01:00:00|14189|14184|14153.5|14148.5|14202.5|14197.5|14150|14145|695
1668132000000|2022-11-11 02:00:00|14153|14148|14202.5|14197.5|14217.5|14212.5|14153|14148|645
1668135600000|2022-11-11 03:00:00|14201.5|14196.5|14202.5|14197.5|14205|14200|14191|14186|261
1668139200000|2022-11-11 04:00:00|14202|14197|14229|14224|14231|14226|14197.5|14192.5|229
1668142800000|2022-11-11 05:00:00|14228.5|14223.5|14280|14275|14282|14277|14215.5|14210.5|869
1668146400000|2022-11-11 06:00:00|14277.5|14272.5|14274|14269|14297.5|14292.5|14260.5|14255.5|1075
1668150000000|2022-11-11 07:00:00|14272.9|14270.1|14253.4|14250.6|14276.4|14273.6|14235.9|14233.1|3234
1668153600000|2022-11-11 08:00:00|14252.7|14251.3|14258.6|14257.2|14264.1|14262.7|14168.7|14167.3|12794
1668157200000|2022-11-11 09:00:00|14258.1|14256.7|14213.1|14211.7|14258.6|14257.2|14206.6|14205.2|6074
1668160800000|2022-11-11 10:00:00|14212.6|14211.2|14215.1|14213.7|14234.1|14232.7|14185.1|14183.7|5269
1668164400000|2022-11-11 11:00:00|14214.6|14213.2|14226.1|14224.7|14245.1|14243.7|14194.1|14192.7|4065
1668168000000|2022-11-11 12:00:00|14225.6|14224.2|14199.9|14198.5|14230.1|14228.7|14190.4|14189|2925
1668171600000|2022-11-11 13:00:00|14200.4|14199|14205.4|14204|14210.4|14209|14175.9|14174.5|3301
1668175200000|2022-11-11 14:00:00|14205.9|14204.5|14237.9|14236.5|14241.4|14240|14178.4|14177|6741
1668178800000|2022-11-11 15:00:00|14239.9|14238.5|14237.3|14235.9|14265.4|14264|14195.4|14194|7800
1668182400000|2022-11-11 16:00:00|14238.3|14236.9|14246|14243.2|14261.8|14260.4|14217.8|14216.4|7514
1668186000000|2022-11-11 17:00:00|14245|14242.2|14283|14280.2|14294|14291.2|14239|14236.2|2092
1668189600000|2022-11-11 18:00:00|14282.5|14279.7|14307.5|14304.7|14309.5|14306.7|14282.5|14279.7|1275
1668193200000|2022-11-11 19:00:00|14308|14305.2|14331|14328.2|14333.5|14330.7|14299.5|14296.7|1067
1668196800000|2022-11-11 20:00:00|14331.5|14328.7|14315.5|14312.7|14332|14329.2|14287|14284.2|2033
1668200400000|2022-11-11 21:00:00|14324.5|14317.5|14323.7|14316.7|14329.1|14322.1|14306.7|14299.7|1729
1668204000000|2022-11-11 22:00:00|14323|14316|14323|14316|14323|14316|14323|14316|0
1668380400000|2022-11-13 23:00:00|14276.1|14269.1|14299.1|14292.1|14305.7|14298.7|14267.8|14260.8|0
1668384000000|2022-11-14 00:00:00|14297.6|14290.6|14273.1|14268.1|14307.3|14300.3|14263.6|14258.6|303
1668387600000|2022-11-14 01:00:00|14273.6|14268.6|14275.1|14270.1|14299.6|14294.6|14269.1|14264.1|507
1668391200000|2022-11-14 02:00:00|14276.1|14271.1|14285.1|14280.1|14286.6|14281.6|14260.6|14255.6|271
1668394800000|2022-11-14 03:00:00|14286.1|14281.1|14289.6|14284.6|14294.1|14289.1|14278.6|14273.6|188
1668398400000|2022-11-14 04:00:00|14290.1|14285.1|14277.1|14272.1|14290.1|14285.1|14265.6|14260.6|165
1668402000000|2022-11-14 05:00:00|14276.6|14271.6|14260.1|14255.1|14290.1|14285.1|14259.1|14254.1|424
1668405600000|2022-11-14 06:00:00|14259.6|14254.6|14283.1|14278.1|14283.1|14278.1|14258.1|14253.1|438
1668409200000|2022-11-14 07:00:00|14282|14279.2|14276|14273.2|14295.5|14292.7|14267.5|14264.7|1819
1668412800000|2022-11-14 08:00:00|14275.3|14273.9|14288.6|14287.2|14334.3|14332.9|14268.8|14267.4|10047
1668416400000|2022-11-14 09:00:00|14289.6|14288.2|14258.6|14257.2|14292.6|14291.2|14243.6|14242.2|5393
1668420000000|2022-11-14 10:00:00|14258.1|14256.7|14263.6|14262.2|14286.6|14285.2|14243.6|14242.2|3205
1668423600000|2022-11-14 11:00:00|14264.1|14262.7|14279.1|14277.7|14288.6|14287.2|14255.6|14254.2|2302
1668427200000|2022-11-14 12:00:00|14278.1|14276.7|14304.3|14302.9|14304.8|14303.4|14270.6|14269.2|2834
1668430800000|2022-11-14 13:00:00|14303.8|14302.4|14311.3|14309.9|14321.3|14319.9|14293.8|14292.4|3667
1668434400000|2022-11-14 14:00:00|14311.8|14310.4|14356.3|14354.9|14359.3|14357.9|14308.8|14307.4|6259
1668438000000|2022-11-14 15:00:00|14357.3|14355.9|14338|14336.6|14435|14433.6|14331|14329.6|13268
1668441600000|2022-11-14 16:00:00|14337.5|14336.1|14302.2|14299.4|14341|14339.6|14294.7|14291.9|9393
1668445200000|2022-11-14 17:00:00|14302.7|14299.9|14309.7|14306.9|14324.2|14321.4|14292.7|14289.9|1924
1668448800000|2022-11-14 18:00:00|14310.2|14307.4|14342.7|14339.9|14345.7|14342.9|14307.7|14304.9|1171
1668452400000|2022-11-14 19:00:00|14341.7|14338.9|14324.7|14321.9|14343.2|14340.4|14313.7|14310.9|663
1668456000000|2022-11-14 20:00:00|14324.2|14321.4|14246.7|14243.9|14335.7|14332.9|14245.7|14242.9|2317
1668459600000|2022-11-14 21:00:00|14246.2|14243.4|14276.7|14269.7|14277.7|14270.7|14246.2|14243.4|993
1668463200000|2022-11-14 22:00:00|14275.7|14268.7|14278.1|14271.1|14279.3|14272.3|14272.7|14265.7|0
1668466800000|2022-11-14 23:00:00|14276.2|14269.2|14272.3|14265.3|14288.4|14281.4|14272.3|14265.3|0
1668470400000|2022-11-15 00:00:00|14273.5|14266.5|14249.3|14244.3|14279.7|14272.7|14247.3|14242.3|235
1668474000000|2022-11-15 01:00:00|14252.3|14247.3|14276.3|14271.3|14282.8|14277.8|14247.8|14242.8|405
1668477600000|2022-11-15 02:00:00|14276.8|14271.8|14315.3|14310.3|14315.8|14310.8|14272.3|14267.3|310
1668481200000|2022-11-15 03:00:00|14315.8|14310.8|14314.3|14309.3|14320.3|14315.3|14306.3|14301.3|221
1668484800000|2022-11-15 04:00:00|14313.8|14308.8|14307.3|14302.3|14315.3|14310.3|14300.8|14295.8|137
1668488400000|2022-11-15 05:00:00|14306.8|14301.8|14319.3|14314.3|14327.3|14322.3|14304.8|14299.8|324
1668492000000|2022-11-15 06:00:00|14318.8|14313.8|14336.3|14331.3|14338.8|14333.8|14315.8|14310.8|415
1668495600000|2022-11-15 07:00:00|14335.2|14332.4|14366.7|14363.9|14397.7|14394.9|14335.2|14332.4|4485
1668499200000|2022-11-15 08:00:00|14366|14364.6|14311.2|14309.8|14379.5|14378.1|14294.2|14292.8|7841
1668502800000|2022-11-15 09:00:00|14310.7|14309.3|14292.2|14290.8|14316.2|14314.8|14268.7|14267.3|4177
1668506400000|2022-11-15 10:00:00|14289.2|14287.8|14281.7|14280.3|14314.7|14313.3|14265.2|14263.8|4130
1668510000000|2022-11-15 11:00:00|14281.2|14279.8|14308.7|14307.3|14309.2|14307.8|14272.7|14271.3|5596
1668513600000|2022-11-15 12:00:00|14306.7|14305.3|14322.6|14321.2|14338.6|14337.2|14290.7|14289.3|5299
1668517200000|2022-11-15 13:00:00|14323.1|14321.7|14401.6|14400.2|14443.1|14441.7|14320.1|14318.7|10411
1668520800000|2022-11-15 14:00:00|14401.1|14399.7|14368.1|14366.7|14406.6|14405.2|14328.1|14326.7|7992
1668524400000|2022-11-15 15:00:00|14368.6|14367.2|14367.9|14366.5|14387.9|14386.5|14342.9|14341.5|7575
1668528000000|2022-11-15 16:00:00|14368.4|14367|14409.1|14406.3|14428.6|14425.8|14353.9|14352.5|10774
1668531600000|2022-11-15 17:00:00|14409.6|14406.8|14385.1|14382.3|14410.1|14407.3|14377.6|14374.8|2074
1668535200000|2022-11-15 18:00:00|14386.1|14383.3|14202.1|14199.3|14393.6|14390.8|14125.6|14122.8|10425
1668538800000|2022-11-15 19:00:00|14202.6|14199.8|14298.6|14295.8|14315.1|14312.3|14145.6|14142.8|6685
1668542400000|2022-11-15 20:00:00|14299.1|14296.3|14275.1|14272.3|14313.6|14310.8|14246.6|14243.8|2347
1668546000000|2022-11-15 21:00:00|14279.8|14272.8|14262.4|14255.4|14295.6|14288.6|14250.2|14243.2|3160
1668549600000|2022-11-15 22:00:00|14262.7|14255.7|14258.7|14251.7|14265.2|14258.2|14258|14251|0
1668553200000|2022-11-15 23:00:00|14254.3|14247.3|14273.3|14266.3|14274.8|14267.8|14230.2|14223.2|0
1668556800000|2022-11-16 00:00:00|14272.9|14265.9|14189.2|14184.2|14275.6|14268.6|14185.2|14180.2|391
1668560400000|2022-11-16 01:00:00|14188.7|14183.7|14213.2|14208.2|14215.7|14210.7|14185.7|14180.7|215
1668564000000|2022-11-16 02:00:00|14212.7|14207.7|14235.7|14230.7|14250.7|14245.7|14208.2|14203.2|226
1668567600000|2022-11-16 03:00:00|14236.2|14231.2|14239.2|14234.2|14255.2|14250.2|14221.2|14216.2|127
1668571200000|2022-11-16 04:00:00|14238.7|14233.7|14213.7|14208.7|14238.7|14233.7|14207.7|14202.7|95
1668574800000|2022-11-16 05:00:00|14214.2|14209.2|14343.2|14338.2|14348.7|14343.7|14203.2|14198.2|737
1668578400000|2022-11-16 06:00:00|14344.2|14339.2|14335.2|14330.2|14353.7|14348.7|14311.2|14306.2|502
1668582000000|2022-11-16 07:00:00|14334.1|14331.3|14355.6|14352.8|14369.6|14366.8|14324.6|14321.8|2864
1668585600000|2022-11-16 08:00:00|14354.9|14353.5|14319.1|14317.7|14385.4|14384|14317.1|14315.7|7684
1668589200000|2022-11-16 09:00:00|14319.6|14318.2|14268.1|14266.7|14325.6|14324.2|14262.6|14261.2|5088
1668592800000|2022-11-16 10:00:00|14268.6|14267.2|14270.1|14268.7|14322.6|14321.2|14265.6|14264.2|4927
1668596400000|2022-11-16 11:00:00|14269.6|14268.2|14253.6|14252.2|14273.1|14271.7|14224.6|14223.2|4300
1668600000000|2022-11-16 12:00:00|14252.6|14251.2|14242.6|14241.2|14254.1|14252.7|14216.1|14214.7|3001
1668603600000|2022-11-16 13:00:00|14243.1|14241.7|14261.6|14260.2|14287.1|14285.7|14214.1|14212.7|5426
1668607200000|2022-11-16 14:00:00|14262.6|14261.2|14202.7|14201.3|14280.7|14279.3|14194.2|14192.8|5906
1668610800000|2022-11-16 15:00:00|14203.2|14201.8|14212|14210.6|14235.5|14234.1|14198.7|14197.3|5971
1668614400000|2022-11-16 16:00:00|14211.5|14210.1|14244.2|14241.4|14253.7|14250.9|14208|14206.6|5956
1668618000000|2022-11-16 17:00:00|14243.7|14240.9|14267.7|14264.9|14276.7|14273.9|14217.7|14214.9|3818
1668621600000|2022-11-16 18:00:00|14268.2|14265.4|14231.2|14228.4|14271.7|14268.9|14227.2|14224.4|961
1668625200000|2022-11-16 19:00:00|14230.7|14227.9|14256.7|14253.9|14259.7|14256.9|14229.7|14226.9|548
1668628800000|2022-11-16 20:00:00|14257.2|14254.4|14240.2|14237.4|14260.7|14257.9|14231.7|14228.9|1265
1668632400000|2022-11-16 21:00:00|14243.6|14236.6|14255.6|14248.6|14277.7|14270.7|14239.8|14232.8|2805
1668636000000|2022-11-16 22:00:00|14255.5|14248.5|14265.5|14258.5|14266.7|14259.7|14253.6|14246.6|0
1668639600000|2022-11-16 23:00:00|14268.2|14261.2|14267.7|14260.7|14271|14264|14260.7|14253.7|0
1668643200000|2022-11-17 00:00:00|14267|14260|14255.3|14250.3|14274.2|14267.2|14240.3|14235.3|206
1668646800000|2022-11-17 01:00:00|14255.8|14250.8|14239.3|14234.3|14266.8|14261.8|14231.3|14226.3|224
1668650400000|2022-11-17 02:00:00|14237.3|14232.3|14239.8|14234.8|14244.3|14239.3|14226.8|14221.8|126
1668654000000|2022-11-17 03:00:00|14239.3|14234.3|14238.3|14233.3|14240.3|14235.3|14228.8|14223.8|61
1668657600000|2022-11-17 04:00:00|14238.8|14233.8|14240.8|14235.8|14251.8|14246.8|14234.8|14229.8|145
1668661200000|2022-11-17 05:00:00|14240.3|14235.3|14251.3|14246.3|14262.3|14257.3|14240.3|14235.3|174
1668664800000|2022-11-17 06:00:00|14250.8|14245.8|14317.3|14312.3|14331.3|14326.3|14250.3|14245.3|816
1668668400000|2022-11-17 07:00:00|14316.2|14313.4|14330.7|14327.9|14336.2|14333.4|14292.7|14289.9|2030
1668672000000|2022-11-17 08:00:00|14330|14328.6|14305.5|14304.1|14384|14382.6|14305|14303.6|7560
1668675600000|2022-11-17 09:00:00|14306|14304.6|14262.5|14261.1|14314|14312.6|14247.5|14246.1|4346
1668679200000|2022-11-17 10:00:00|14263|14261.6|14222|14220.6|14280.5|14279.1|14220|14218.6|3957
1668682800000|2022-11-17 11:00:00|14222.5|14221.1|14226.3|14224.9|14252.8|14251.4|14202.3|14200.9|4229
1668686400000|2022-11-17 12:00:00|14226.8|14225.4|14190.3|14188.9|14245.3|14243.9|14185.3|14183.9|3728
1668690000000|2022-11-17 13:00:00|14190.8|14189.4|14156.9|14155.5|14197.9|14196.5|14149.9|14148.5|5442
1668693600000|2022-11-17 14:00:00|14157.9|14156.5|14201.4|14200|14224.4|14223|14150.9|14149.5|5740
1668697200000|2022-11-17 15:00:00|14200.9|14199.5|14232.4|14231|14275.4|14274|14192.4|14191|6454
1668700800000|2022-11-17 16:00:00|14232.9|14231.5|14324.6|14321.8|14327.1|14324.3|14226.4|14225|6516
1668704400000|2022-11-17 17:00:00|14325.1|14322.3|14326.1|14323.3|14331.1|14328.3|14299.1|14296.3|2983
1668708000000|2022-11-17 18:00:00|14326.6|14323.8|14321.1|14318.3|14332.1|14329.3|14311.1|14308.3|1178
1668711600000|2022-11-17 19:00:00|14321.6|14318.8|14309.1|14306.3|14326.6|14323.8|14294.6|14291.8|842
1668715200000|2022-11-17 20:00:00|14308.6|14305.8|14329.1|14326.3|14333.6|14330.8|14278.1|14275.3|1575
1668718800000|2022-11-17 21:00:00|14332.7|14325.7|14341.2|14334.2|14344.4|14337.4|14318.7|14311.7|1270
1668722400000|2022-11-17 22:00:00|14341.3|14334.3|14342.1|14335.1|14345.4|14338.4|14339.1|14332.1|0
1668726000000|2022-11-17 23:00:00|14340.5|14333.5|14318.1|14311.1|14352.2|14345.2|14316.6|14309.6|0
1668729600000|2022-11-18 00:00:00|14319.7|14312.7|14345.7|14340.7|14345.7|14340.7|14314.7|14307.7|230
1668733200000|2022-11-18 01:00:00|14347.2|14342.2|14330.7|14325.7|14352.2|14347.2|14321.7|14316.7|335
1668736800000|2022-11-18 02:00:00|14330.2|14325.2|14331.7|14326.7|14345.2|14340.2|14326.7|14321.7|150
1668740400000|2022-11-18 03:00:00|14332.2|14327.2|14345.7|14340.7|14353.2|14348.2|14328.7|14323.7|153
1668744000000|2022-11-18 04:00:00|14345.2|14340.2|14326.7|14321.7|14345.2|14340.2|14319.7|14314.7|136
1668747600000|2022-11-18 05:00:00|14327.2|14322.2|14323.7|14318.7|14333.7|14328.7|14309.7|14304.7|288
1668751200000|2022-11-18 06:00:00|14324.2|14319.2|14315.7|14310.7|14333.2|14328.2|14301.7|14296.7|283
1668754800000|2022-11-18 07:00:00|14314.6|14311.8|14311.6|14308.8|14334.6|14331.8|14303.6|14300.8|1972
1668758400000|2022-11-18 08:00:00|14313.1|14310.3|14376.8|14375.4|14376.8|14375.4|14298.4|14297|9076
1668762000000|2022-11-18 09:00:00|14377.8|14376.4|14374.8|14373.4|14428.3|14426.9|14368.8|14367.4|8152
1668765600000|2022-11-18 10:00:00|14375.3|14373.9|14437.3|14435.9|14446.8|14445.4|14359.8|14358.4|7552
1668769200000|2022-11-18 11:00:00|14437.8|14436.4|14410.3|14408.9|14447.3|14445.9|14401.3|14399.9|9489
1668772800000|2022-11-18 12:00:00|14409.8|14408.4|14410.8|14409.4|14457.8|14456.4|14399.8|14398.4|6313
1668776400000|2022-11-18 13:00:00|14410.3|14408.9|14434.8|14433.4|14447.3|14445.9|14404.8|14403.4|3180
1668780000000|2022-11-18 14:00:00|14434.3|14432.9|14405.8|14404.4|14445.8|14444.4|14388.3|14386.9|4868
1668783600000|2022-11-18 15:00:00|14406.3|14404.9|14378.6|14377.2|14411.8|14410.4|14368.1|14366.7|4965
1668787200000|2022-11-18 16:00:00|14379.1|14377.7|14421.8|14419|14444.3|14441.5|14370.1|14368.7|6797
1668790800000|2022-11-18 17:00:00|14422.3|14419.5|14397.3|14394.5|14424.8|14422|14383.8|14381|1886
1668794400000|2022-11-18 18:00:00|14397.8|14395|14405.8|14403|14423.8|14421|14393.8|14391|1059
1668798000000|2022-11-18 19:00:00|14404.8|14402|14425.8|14423|14426.3|14423.5|14404.8|14402|925
1668801600000|2022-11-18 20:00:00|14425.3|14422.5|14447.3|14444.5|14459.8|14457|14423.3|14420.5|2100
1668805200000|2022-11-18 21:00:00|14443.3|14436.3|14448|14441|14453|14446|14421.9|14414.9|1530
1668985200000|2022-11-20 23:00:00|14469|14462|14445.9|14438.9|14476.8|14469.8|14441.1|14434.1|0
1668988800000|2022-11-21 00:00:00|14446.6|14439.6|14405.9|14400.9|14450.7|14443.7|14403.9|14398.9|296
1668992400000|2022-11-21 01:00:00|14403.9|14398.9|14379.4|14374.4|14407.4|14402.4|14376.4|14371.4|466
1668996000000|2022-11-21 02:00:00|14378.9|14373.9|14376.9|14371.9|14384.9|14379.9|14370.9|14365.9|204
1668999600000|2022-11-21 03:00:00|14376.4|14371.4|14382.4|14377.4|14384.4|14379.4|14368.9|14363.9|255
1669003200000|2022-11-21 04:00:00|14381.9|14376.9|14378.4|14373.4|14386.9|14381.9|14375.9|14370.9|112
1669006800000|2022-11-21 05:00:00|14378.9|14373.9|14390.4|14385.4|14391.9|14386.9|14370.4|14365.4|223
1669010400000|2022-11-21 06:00:00|14391.4|14386.4|14387.4|14382.4|14415.9|14410.9|14384.9|14379.9|777
1669014000000|2022-11-21 07:00:00|14386.3|14383.5|14383.3|14380.5|14397.8|14395|14378.3|14375.5|1770
1669017600000|2022-11-21 08:00:00|14382.6|14381.2|14354.3|14352.9|14411.1|14409.7|14350.3|14348.9|6347
1669021200000|2022-11-21 09:00:00|14353.8|14352.4|14362.8|14361.4|14383.3|14381.9|14341.8|14340.4|3684
1669024800000|2022-11-21 10:00:00|14363.3|14361.9|14345.8|14344.4|14381.8|14380.4|14325.8|14324.4|2799
1669028400000|2022-11-21 11:00:00|14346.3|14344.9|14329.8|14328.4|14361.8|14360.4|14320.3|14318.9|2294
1669032000000|2022-11-21 12:00:00|14330.3|14328.9|14357.1|14355.7|14363.1|14361.7|14326.3|14324.9|1835
1669035600000|2022-11-21 13:00:00|14357.6|14356.2|14364.1|14362.7|14377.1|14375.7|14350.1|14348.7|1815
1669039200000|2022-11-21 14:00:00|14363.6|14362.2|14416.1|14414.7|14422.1|14420.7|14355.6|14354.2|5052
1669042800000|2022-11-21 15:00:00|14416.6|14415.2|14381.2|14379.8|14426.6|14425.2|14355.7|14354.3|4670
1669046400000|2022-11-21 16:00:00|14381.7|14380.3|14383.9|14381.1|14401.2|14399.8|14373.9|14371.1|6327
1669050000000|2022-11-21 17:00:00|14384.4|14381.6|14397.9|14395.1|14405.9|14403.1|14379.9|14377.1|1715
1669053600000|2022-11-21 18:00:00|14396.9|14394.1|14406.4|14403.6|14434.4|14431.6|14396.9|14394.1|1890
1669057200000|2022-11-21 19:00:00|14405.9|14403.1|14410.4|14407.6|14424.9|14422.1|14404.9|14402.1|831
1669060800000|2022-11-21 20:00:00|14409.9|14407.1|14411.9|14409.1|14422.4|14419.6|14402.9|14400.1|1327
1669064400000|2022-11-21 21:00:00|14413.8|14406.8|14411.8|14404.8|14423.8|14416.8|14410.2|14403.2|13
1669068000000|2022-11-21 22:00:00|14411.4|14404.4|14412.8|14405.8|14415.8|14408.8|14411.4|14404.4|0
1669071600000|2022-11-21 23:00:00|14413.4|14406.4|14442.3|14435.3|14460.9|14453.9|14409.7|14402.7|0
1669075200000|2022-11-22 00:00:00|14443|14436|14432.5|14427.5|14449.5|14442.5|14420|14415|195
1669078800000|2022-11-22 01:00:00|14432|14427|14432.5|14427.5|14459.5|14454.5|14429|14424|319
1669082400000|2022-11-22 02:00:00|14432|14427|14424|14419|14434.5|14429.5|14416.5|14411.5|153
1669086000000|2022-11-22 03:00:00|14424.5|14419.5|14424|14419|14434.5|14429.5|14419|14414|115
1669089600000|2022-11-22 04:00:00|14424.5|14419.5|14414.5|14409.5|14425.5|14420.5|14413|14408|52
1669093200000|2022-11-22 05:00:00|14415|14410|14399.5|14394.5|14416.5|14411.5|14394|14389|258
1669096800000|2022-11-22 06:00:00|14399|14394|14389|14384|14405|14400|14385.5|14380.5|232
1669100400000|2022-11-22 07:00:00|14387.9|14385.1|14355.4|14352.6|14388.4|14385.6|14347.4|14344.6|2328
1669104000000|2022-11-22 08:00:00|14354.7|14353.3|14398.1|14396.7|14402.6|14401.2|14341.2|14339.8|7088
1669107600000|2022-11-22 09:00:00|14398.6|14397.2|14470.6|14469.2|14487.1|14485.7|14398.6|14397.2|7266
1669111200000|2022-11-22 10:00:00|14470.1|14468.7|14415.1|14413.7|14475.1|14473.7|14406.1|14404.7|3752
1669114800000|2022-11-22 11:00:00|14415.6|14414.2|14380.6|14379.2|14429.6|14428.2|14364.1|14362.7|4634
1669118400000|2022-11-22 12:00:00|14377.6|14376.2|14390.7|14389.3|14406.1|14404.7|14373.1|14371.7|2614
1669122000000|2022-11-22 13:00:00|14390.2|14388.8|14402.2|14400.8|14404.7|14403.3|14381.7|14380.3|2570
1669125600000|2022-11-22 14:00:00|14403.7|14402.3|14423.2|14421.8|14435.2|14433.8|14402.2|14400.8|3234
1669129200000|2022-11-22 15:00:00|14422.7|14421.3|14445.1|14443.7|14454.1|14452.7|14419.7|14418.3|5079
1669132800000|2022-11-22 16:00:00|14446.1|14444.7|14432.8|14430|14448.1|14446.7|14415.8|14413|8078
1669136400000|2022-11-22 17:00:00|14433.3|14430.5|14436.3|14433.5|14441.8|14439|14422.8|14420|995
1669140000000|2022-11-22 18:00:00|14436.8|14434|14456.8|14454|14462.3|14459.5|14430.8|14428|1124
1669143600000|2022-11-22 19:00:00|14457.3|14454.5|14464.3|14461.5|14466.8|14464|14449.8|14447|748
1669147200000|2022-11-22 20:00:00|14463.8|14461|14483.3|14480.5|14484.8|14482|14462.8|14460|1450
1669150800000|2022-11-22 21:00:00|14486.7|14479.7|14484.9|14477.9|14488.2|14481.2|14477.1|14470.1|3
1669154400000|2022-11-22 22:00:00|14485.5|14478.5|14488.1|14481.1|14488.8|14481.8|14484.1|14477.1|0
1669158000000|2022-11-22 23:00:00|14487.4|14480.4|14487.4|14480.4|14493.1|14486.1|14480.3|14473.3|0
1669161600000|2022-11-23 00:00:00|14489|14482|14476.4|14471.4|14496.5|14489.5|14474.9|14469.9|97
1669165200000|2022-11-23 01:00:00|14476.9|14471.9|14481.4|14476.4|14488.4|14483.4|14467.9|14462.9|208
1669168800000|2022-11-23 02:00:00|14480.9|14475.9|14483.9|14478.9|14487.4|14482.4|14470.4|14465.4|132
1669172400000|2022-11-23 03:00:00|14484.4|14479.4|14480.9|14475.9|14485.9|14480.9|14474.9|14469.9|62
1669176000000|2022-11-23 04:00:00|14480.4|14475.4|14478.4|14473.4|14480.9|14475.9|14475.9|14470.9|56
1669179600000|2022-11-23 05:00:00|14477.9|14472.9|14482.9|14477.9|14488.9|14483.9|14476.9|14471.9|125
1669183200000|2022-11-23 06:00:00|14483.4|14478.4|14476.4|14471.4|14486.9|14481.9|14472.9|14467.9|205
1669186800000|2022-11-23 07:00:00|14475.3|14472.5|14456.3|14453.5|14475.8|14473|14442.8|14440|1816
1669190400000|2022-11-23 08:00:00|14455.6|14454.2|14405.4|14404|14468.6|14467.2|14374.4|14373|7767
1669194000000|2022-11-23 09:00:00|14403.4|14402|14433.4|14432|14442.9|14441.5|14389.4|14388|3184
1669197600000|2022-11-23 10:00:00|14433.9|14432.5|14399.4|14398|14437.4|14436|14388.9|14387.5|2054
1669201200000|2022-11-23 11:00:00|14399.9|14398.5|14399.9|14398.5|14405.9|14404.5|14384.4|14383|1719
1669204800000|2022-11-23 12:00:00|14400.4|14399|14417.4|14416|14427.4|14426|14388.9|14387.5|1770
1669208400000|2022-11-23 13:00:00|14417.9|14416.5|14396.4|14395|14421.4|14420|14359.4|14358|3725
1669212000000|2022-11-23 14:00:00|14396.9|14395.5|14430.9|14429.5|14441.9|14440.5|14389.4|14388|5487
1669215600000|2022-11-23 15:00:00|14431.4|14430|14425.7|14424.3|14442.9|14441.5|14414.9|14413.5|4179
1669219200000|2022-11-23 16:00:00|14426.2|14424.8|14401.9|14399.1|14449.2|14447.8|14389.9|14387.1|5987
1669222800000|2022-11-23 17:00:00|14401.4|14398.6|14387.9|14385.1|14418.4|14415.6|14378.9|14376.1|1199
1669226400000|2022-11-23 18:00:00|14388.4|14385.6|14422.4|14419.6|14422.9|14420.1|14381.4|14378.6|1109
1669230000000|2022-11-23 19:00:00|14422.9|14420.1|14426.4|14423.6|14452.9|14450.1|14407.9|14405.1|2624
1669233600000|2022-11-23 20:00:00|14426.9|14424.1|14435.9|14433.1|14443.9|14441.1|14417.4|14414.6|1373
1669237200000|2022-11-23 21:00:00|14434.9|14432.1|14445.9|14438.9|14451|14444|14433.9|14426.9|8
1669240800000|2022-11-23 22:00:00|14445.5|14438.5|14444.6|14437.6|14448.6|14441.6|14443.6|14436.6|0
1669244400000|2022-11-23 23:00:00|14443.6|14436.6|14449.6|14442.6|14450.4|14443.4|14439.1|14432.1|0
1669248000000|2022-11-24 00:00:00|14450|14443|14462|14457|14476.5|14471.5|14450|14443|185
1669251600000|2022-11-24 01:00:00|14461.5|14456.5|14460.5|14455.5|14469.5|14464.5|14456.5|14451.5|126
1669255200000|2022-11-24 02:00:00|14460|14455|14464.5|14459.5|14468.5|14463.5|14453|14448|135
1669258800000|2022-11-24 03:00:00|14465.5|14460.5|14460|14455|14466.5|14461.5|14455|14450|62
1669262400000|2022-11-24 04:00:00|14460.5|14455.5|14466.5|14461.5|14467|14462|14456|14451|61
1669266000000|2022-11-24 05:00:00|14467|14462|14457.5|14452.5|14468|14463|14451|14446|81
1669269600000|2022-11-24 06:00:00|14457|14452|14450|14445|14459.5|14454.5|14443.5|14438.5|146
1669273200000|2022-11-24 07:00:00|14448.9|14446.1|14448.4|14445.6|14469.9|14467.1|14444.9|14442.1|1315
1669276800000|2022-11-24 08:00:00|14447.7|14446.3|14534|14532.6|14544.5|14543.1|14445.2|14443.8|7858
1669280400000|2022-11-24 09:00:00|14534.5|14533.1|14535.5|14534.1|14554|14552.6|14523.5|14522.1|4006
1669284000000|2022-11-24 10:00:00|14536|14534.6|14566.5|14565.1|14567.5|14566.1|14527.5|14526.1|3302
1669287600000|2022-11-24 11:00:00|14567|14565.6|14566.5|14565.1|14567.5|14566.1|14546.5|14545.1|2331
1669291200000|2022-11-24 12:00:00|14567|14565.6|14540.8|14539.4|14576.5|14575.1|14539.3|14537.9|2417
1669294800000|2022-11-24 13:00:00|14541.3|14539.9|14522.3|14520.9|14542.3|14540.9|14509.8|14508.4|3128
1669298400000|2022-11-24 14:00:00|14522.8|14521.4|14514.8|14513.4|14527.3|14525.9|14490.3|14488.9|2644
1669302000000|2022-11-24 15:00:00|14515.8|14514.4|14538.3|14536.9|14541.8|14540.4|14514.3|14512.9|2172
1669305600000|2022-11-24 16:00:00|14537.8|14536.4|14556|14553.2|14559.5|14556.7|14536.3|14533.7|4796
1669309200000|2022-11-24 17:00:00|14556.5|14553.7|14540.5|14537.7|14557.5|14554.7|14540.5|14537.7|729
1669312800000|2022-11-24 18:00:00|14541|14538.2|14551|14548.2|14551.5|14548.7|14540.5|14537.7|165
1669316400000|2022-11-24 19:00:00|14551.5|14548.7|14552.5|14549.7|14555|14552.2|14550|14547.2|102
1669320000000|2022-11-24 20:00:00|14552|14549.2|14558.5|14555.7|14560.5|14557.7|14551.5|14548.7|286
1669323600000|2022-11-24 21:00:00|14559.2|14552.2|14557.9|14550.9|14559.2|14552.2|14557.9|14550.9|2
1669327200000|2022-11-24 22:00:00|14558|14551|14557.8|14550.8|14558|14551|14557.8|14550.8|0
1669330800000|2022-11-24 23:00:00|14550.9|14543.9|14557.6|14550.6|14563.4|14556.4|14549.8|14542.8|0
1669334400000|2022-11-25 00:00:00|14558.3|14551.3|14550.1|14545.1|14558.8|14551.8|14527.1|14522.1|162
1669338000000|2022-11-25 01:00:00|14550.6|14545.6|14543.6|14538.6|14554.6|14549.6|14537.6|14532.6|168
1669341600000|2022-11-25 02:00:00|14543.1|14538.1|14536.1|14531.1|14549.1|14544.1|14534.6|14529.6|47
1669345200000|2022-11-25 03:00:00|14536.6|14531.6|14537.1|14532.1|14537.6|14532.6|14532.1|14527.1|18
1669348800000|2022-11-25 04:00:00|14540.1|14535.1|14542.1|14537.1|14544.1|14539.1|14537.1|14532.1|72
1669352400000|2022-11-25 05:00:00|14541.6|14536.6|14543.1|14538.1|14547.1|14542.1|14538.1|14533.1|106
1669356000000|2022-11-25 06:00:00|14542.6|14537.6|14551.1|14546.1|14556.6|14551.6|14541.1|14536.1|215
1669359600000|2022-11-25 07:00:00|14550|14547.2|14555.5|14552.7|14586|14583.2|14550|14547.2|1674
1669363200000|2022-11-25 08:00:00|14555|14552.2|14520|14518.6|14564.3|14562.9|14513.5|14512.1|4692
1669366800000|2022-11-25 09:00:00|14519|14517.6|14509|14507.6|14535.5|14534.1|14502.5|14501.1|3232
1669370400000|2022-11-25 10:00:00|14509.5|14508.1|14553.5|14552.1|14569|14567.6|14498|14496.6|3601
1669374000000|2022-11-25 11:00:00|14553|14551.6|14545|14543.6|14565|14563.6|14540|14538.6|1855
1669377600000|2022-11-25 12:00:00|14546|14544.6|14530|14528.6|14553.5|14552.1|14528|14526.6|2626
1669381200000|2022-11-25 13:00:00|14529.5|14528.1|14525|14523.6|14535|14533.6|14512|14510.6|2620
1669384800000|2022-11-25 14:00:00|14525.5|14524.1|14528|14526.6|14540|14538.6|14517|14515.6|2951
1669388400000|2022-11-25 15:00:00|14528.5|14527.1|14523.9|14522.5|14531.9|14530.5|14514.9|14513.5|2679
1669392000000|2022-11-25 16:00:00|14524.9|14523.5|14553.6|14550.8|14559.6|14556.8|14522.9|14521.5|5904
1669395600000|2022-11-25 17:00:00|14552.6|14549.8|14540.1|14537.3|14554.6|14551.8|14535.6|14532.8|1108
1669399200000|2022-11-25 18:00:00|14540.6|14537.8|14543.1|14540.3|14551.1|14548.3|14539.6|14536.8|310
1669402800000|2022-11-25 19:00:00|14544.1|14541.3|14543.1|14540.3|14544.1|14541.3|14539.6|14536.8|93
1669406400000|2022-11-25 20:00:00|14542.6|14539.8|14546.1|14543.3|14553.1|14550.3|14539.1|14536.3|455
1669410000000|2022-11-25 21:00:00|14547.9|14540.9|14550.7|14543.7|14550.8|14543.8|14547.9|14540.9|1
1669590000000|2022-11-27 23:00:00|14507.4|14500.4|14498.4|14491.4|14522.1|14515.1|14497.6|14490.6|0
1669593600000|2022-11-28 00:00:00|14497.6|14490.6|14478.7|14473.7|14503.5|14496.5|14471.2|14466.2|355
1669597200000|2022-11-28 01:00:00|14479.2|14474.2|14449.7|14444.7|14479.2|14474.2|14443.7|14438.7|473
1669600800000|2022-11-28 02:00:00|14450.2|14445.2|14469.7|14464.7|14476.7|14471.7|14441.2|14436.2|466
1669604400000|2022-11-28 03:00:00|14468.7|14463.7|14470.2|14465.2|14473.2|14468.2|14460.2|14455.2|95
1669608000000|2022-11-28 04:00:00|14470.7|14465.7|14472.2|14467.2|14473.7|14468.7|14469.7|14464.7|32
1669611600000|2022-11-28 05:00:00|14472.7|14467.7|14461.7|14456.7|14472.7|14467.7|14441.2|14436.2|370
1669615200000|2022-11-28 06:00:00|14462.2|14457.2|14470.7|14465.7|14476.7|14471.7|14455.7|14450.7|356
1669618800000|2022-11-28 07:00:00|14469.6|14466.8|14463.1|14460.3|14487.6|14484.8|14448.1|14445.3|2321
1669622400000|2022-11-28 08:00:00|14462.4|14461|14456.5|14455.1|14515.9|14514.5|14455.5|14454.1|7101
1669626000000|2022-11-28 09:00:00|14457|14455.6|14393.5|14392.1|14466|14464.6|14390|14388.6|6795
1669629600000|2022-11-28 10:00:00|14393|14391.6|14416|14414.6|14433|14431.6|14380.5|14379.1|3808
1669633200000|2022-11-28 11:00:00|14415|14413.6|14407|14405.6|14428|14426.6|14403.5|14402.1|2020
1669636800000|2022-11-28 12:00:00|14407.5|14406.1|14411.9|14410.5|14419.5|14418.1|14393|14391.6|2103
1669640400000|2022-11-28 13:00:00|14412.4|14411|14405.9|14404.5|14416.9|14415.5|14391.4|14390|2070
1669644000000|2022-11-28 14:00:00|14405.4|14404|14407.4|14406|14434.9|14433.5|14372.9|14371.5|4445
1669647600000|2022-11-28 15:00:00|14406.9|14405.5|14398.9|14397.5|14439.4|14438|14393.9|14392.5|4307
1669651200000|2022-11-28 16:00:00|14399.4|14398|14410.1|14407.3|14415.6|14412.8|14386.6|14383.8|5250
1669654800000|2022-11-28 17:00:00|14410.6|14407.8|14391.1|14388.3|14423.6|14420.8|14380.6|14377.8|2241
1669658400000|2022-11-28 18:00:00|14390.1|14387.3|14368.6|14365.8|14394.6|14391.8|14364.6|14361.8|1339
1669662000000|2022-11-28 19:00:00|14368.1|14365.3|14356.1|14353.3|14374.6|14371.8|14352.6|14349.8|922
1669665600000|2022-11-28 20:00:00|14356.6|14353.8|14356.1|14353.3|14363.1|14360.3|14339.6|14336.8|2290
1669669200000|2022-11-28 21:00:00|14357.4|14350.4|14361.8|14354.8|14369.5|14362.5|14356.8|14349.8|4
1669672800000|2022-11-28 22:00:00|14361.9|14354.9|14360.8|14353.8|14362|14355|14357.6|14350.6|0
1669676400000|2022-11-28 23:00:00|14363.7|14356.7|14360|14353|14365.2|14358.2|14354.8|14347.8|0
1669680000000|2022-11-29 00:00:00|14359.3|14352.3|14355.2|14350.2|14362.7|14357.7|14344.2|14339.2|264
1669683600000|2022-11-29 01:00:00|14356.7|14351.7|14369.2|14364.2|14369.7|14364.7|14350.7|14345.7|238
1669687200000|2022-11-29 02:00:00|14369.7|14364.7|14366.2|14361.2|14376.7|14371.7|14364.2|14359.2|126
1669690800000|2022-11-29 03:00:00|14366.7|14361.7|14403.2|14398.2|14404.2|14399.2|14362.2|14357.2|480
1669694400000|2022-11-29 04:00:00|14403.7|14398.7|14402.2|14397.2|14408.7|14403.7|14397.7|14392.7|136
1669698000000|2022-11-29 05:00:00|14401.7|14396.7|14407.7|14402.7|14409.7|14404.7|14400.2|14395.2|139
1669701600000|2022-11-29 06:00:00|14407.2|14402.2|14430.7|14425.7|14451.7|14446.7|14385.7|14380.7|1242
1669705200000|2022-11-29 07:00:00|14429.6|14426.8|14427.1|14424.3|14471.6|14468.8|14427.1|14424.3|2950
1669708800000|2022-11-29 08:00:00|14426.4|14425|14378.8|14377.4|14438.4|14437|14365.8|14364.4|8000
1669712400000|2022-11-29 09:00:00|14376.3|14374.9|14342.8|14341.4|14389.3|14387.9|14325.3|14323.9|5148
1669716000000|2022-11-29 10:00:00|14343.3|14341.9|14389.3|14387.9|14418.3|14416.9|14343.3|14341.9|4669
1669719600000|2022-11-29 11:00:00|14389.8|14388.4|14415.3|14413.9|14415.8|14414.4|14381.8|14380.4|1929
1669723200000|2022-11-29 12:00:00|14414.3|14412.9|14422.8|14421.4|14426.3|14424.9|14398.3|14396.9|1808
1669726800000|2022-11-29 13:00:00|14423.3|14421.9|14383.8|14382.4|14424.8|14423.4|14348.8|14347.4|3832
1669730400000|2022-11-29 14:00:00|14384.3|14382.9|14376.3|14374.9|14394.3|14392.9|14350.8|14349.4|4358
1669734000000|2022-11-29 15:00:00|14375.8|14374.4|14397.3|14395.9|14408.3|14406.9|14351.8|14350.4|5980
1669737600000|2022-11-29 16:00:00|14397.8|14396.4|14389.5|14386.7|14405.8|14404.4|14337.3|14335.9|7433
1669741200000|2022-11-29 17:00:00|14389|14386.2|14414.5|14411.7|14417.5|14414.7|14378.5|14375.7|1729
1669744800000|2022-11-29 18:00:00|14413.5|14410.7|14415.5|14412.7|14418|14415.2|14394.5|14391.7|1226
1669748400000|2022-11-29 19:00:00|14416|14413.2|14414|14411.2|14429|14426.2|14396.5|14393.7|1191
1669752000000|2022-11-29 20:00:00|14414.5|14411.7|14412.5|14409.7|14418.5|14415.7|14398.5|14395.7|1353
1669755600000|2022-11-29 21:00:00|14412|14409.2|14418.7|14411.7|14421.7|14414.7|14405.4|14398.4|6
1669759200000|2022-11-29 22:00:00|14417.8|14410.8|14419.5|14412.5|14420.7|14413.7|14416|14409|0
1669762800000|2022-11-29 23:00:00|14418.9|14411.9|14406.4|14399.4|14420.9|14413.9|14401|14394|0
1669766400000|2022-11-30 00:00:00|14407.2|14400.2|14409.6|14404.6|14414.6|14409.6|14381.6|14376.6|209
1669770000000|2022-11-30 01:00:00|14410.1|14405.1|14418.1|14413.1|14423.1|14418.1|14400.6|14395.6|123
1669773600000|2022-11-30 02:00:00|14417.6|14412.6|14419.6|14414.6|14423.6|14418.6|14411.6|14406.6|72
1669777200000|2022-11-30 03:00:00|14420.1|14415.1|14418.6|14413.6|14424.6|14419.6|14409.6|14404.6|97
1669780800000|2022-11-30 04:00:00|14419.1|14414.1|14424.6|14419.6|14431.1|14426.1|14417.6|14412.6|62
1669784400000|2022-11-30 05:00:00|14424.1|14419.1|14416.6|14411.6|14435.6|14430.6|14416.6|14411.6|222
1669788000000|2022-11-30 06:00:00|14417.6|14412.6|14418.6|14413.6|14434.1|14429.1|14415.1|14410.1|352
1669791600000|2022-11-30 07:00:00|14417.5|14414.7|14421|14418.2|14434|14431.2|14409|14406.2|1803
1669795200000|2022-11-30 08:00:00|14420.3|14418.9|14431.6|14430.2|14463.8|14462.4|14394.8|14393.4|8305
1669798800000|2022-11-30 09:00:00|14432.1|14430.7|14413.6|14412.2|14490.1|14488.7|14380.6|14379.2|8454
1669802400000|2022-11-30 10:00:00|14414.6|14413.2|14406.1|14404.7|14441.1|14439.7|14400.6|14399.2|3222
1669806000000|2022-11-30 11:00:00|14406.6|14405.2|14411.6|14410.2|14419.6|14418.2|14385.6|14384.2|1897
1669809600000|2022-11-30 12:00:00|14412.1|14410.7|14424.4|14423|14434.4|14433|14405.1|14403.7|3197
1669813200000|2022-11-30 13:00:00|14424.9|14423.5|14384.9|14383.5|14426.4|14425|14360.4|14359|4915
1669816800000|2022-11-30 14:00:00|14385.4|14384|14397.9|14396.5|14408.9|14407.5|14374.4|14373|4893
1669820400000|2022-11-30 15:00:00|14398.4|14397|14383.3|14381.9|14403.4|14402|14366.3|14364.9|4592
1669824000000|2022-11-30 16:00:00|14383.8|14382.4|14394.5|14391.7|14418.8|14417.4|14371.8|14370.4|9074
1669827600000|2022-11-30 17:00:00|14395|14392.2|14382.5|14379.7|14398.5|14395.7|14356|14353.2|2389
1669831200000|2022-11-30 18:00:00|14382|14379.2|14460.5|14457.7|14468.5|14465.7|14364.5|14361.7|4080
1669834800000|2022-11-30 19:00:00|14459.5|14456.7|14500.5|14497.7|14521|14518.2|14458.5|14455.7|4238
1669838400000|2022-11-30 20:00:00|14501|14498.2|14559|14556.2|14562.5|14559.7|14496|14493.2|3523
1669842000000|2022-11-30 21:00:00|14563.9|14556.9|14591.1|14584.1|14592.1|14585.1|14546.1|14539.1|26
1669845600000|2022-11-30 22:00:00|14591|14584|14588.3|14581.3|14593.1|14586.1|14583.4|14576.4|0
1669849200000|2022-11-30 23:00:00|14592.2|14585.2|14585.2|14578.2|14601.5|14594.5|14572.6|14565.6|0
1669852800000|2022-12-01 00:00:00|14583.7|14576.7|14578.6|14573.6|14594.1|14589.1|14570.1|14565.1|338
1669856400000|2022-12-01 01:00:00|14578.1|14573.1|14584.1|14579.1|14609.1|14604.1|14576.1|14571.1|473
1669860000000|2022-12-01 02:00:00|14584.6|14579.6|14584.1|14579.1|14591.6|14586.6|14577.1|14572.1|278
1669863600000|2022-12-01 03:00:00|14583.6|14578.6|14590.1|14585.1|14591.1|14586.1|14574.1|14569.1|116
1669867200000|2022-12-01 04:00:00|14589.6|14584.6|14591.6|14586.6|14596.6|14591.6|14583.6|14578.6|67
1669870800000|2022-12-01 05:00:00|14591.1|14586.1|14595.1|14590.1|14605.1|14600.1|14589.1|14584.1|173
1669874400000|2022-12-01 06:00:00|14595.6|14590.6|14578.1|14573.1|14599.6|14594.6|14574.6|14569.6|321
1669878000000|2022-12-01 07:00:00|14577|14574.2|14548|14545.2|14577.5|14574.7|14524.5|14521.7|3059
1669881600000|2022-12-01 08:00:00|14547.3|14545.9|14478.8|14477.4|14563.8|14562.4|14443.3|14441.9|11307
1669885200000|2022-12-01 09:00:00|14478.3|14476.9|14460.8|14459.4|14490.3|14488.9|14417.3|14415.9|5354
1669888800000|2022-12-01 10:00:00|14461.3|14459.9|14467.8|14466.4|14489.3|14487.9|14436.8|14435.4|2818
1669892400000|2022-12-01 11:00:00|14468.3|14466.9|14505.3|14503.9|14506.3|14504.9|14460.3|14458.9|3038
1669896000000|2022-12-01 12:00:00|14505.8|14504.4|14529.2|14527.8|14529.7|14528.3|14490.8|14489.4|1916
1669899600000|2022-12-01 13:00:00|14528.7|14527.3|14516.2|14514.8|14549.7|14548.3|14500.7|14499.3|4550
1669903200000|2022-12-01 14:00:00|14516.7|14515.3|14524.7|14523.3|14534.7|14533.3|14489.7|14488.3|4723
1669906800000|2022-12-01 15:00:00|14538.2|14536.8|14497.6|14496.2|14541.2|14539.8|14429.6|14428.2|8472
1669910400000|2022-12-01 16:00:00|14497.1|14495.7|14488.8|14486|14504.8|14502|14453.6|14452.2|7659
1669914000000|2022-12-01 17:00:00|14488.3|14485.5|14494.3|14491.5|14507.3|14504.5|14468.3|14465.5|1846
1669917600000|2022-12-01 18:00:00|14494.8|14492|14498.3|14495.5|14510.8|14508|14476.3|14473.5|1371
1669921200000|2022-12-01 19:00:00|14498.8|14496|14496.8|14494|14509.3|14506.5|14480.3|14477.5|1618
1669924800000|2022-12-01 20:00:00|14496.3|14493.5|14493.3|14490.5|14506.3|14503.5|14482.3|14479.5|1753
1669928400000|2022-12-01 21:00:00|14495.4|14488.4|14488.2|14481.2|14495.4|14488.4|14481|14474|7
1669932000000|2022-12-01 22:00:00|14488.1|14481.1|14489.6|14482.6|14491.4|14484.4|14487.7|14480.7|0
1669935600000|2022-12-01 23:00:00|14488.9|14481.9|14487.5|14480.5|14493|14486|14483.5|14476.5|0
1669939200000|2022-12-02 00:00:00|14486.8|14479.8|14456.4|14451.4|14486.8|14479.8|14443.9|14438.9|166
1669942800000|2022-12-02 01:00:00|14455.9|14450.9|14440.4|14435.4|14461.9|14456.9|14431.4|14426.4|288
1669946400000|2022-12-02 02:00:00|14439.9|14434.9|14459.9|14454.9|14463.4|14458.4|14435.9|14430.9|241
1669950000000|2022-12-02 03:00:00|14459.4|14454.4|14451.9|14446.9|14461.9|14456.9|14447.4|14442.4|114
1669953600000|2022-12-02 04:00:00|14452.4|14447.4|14450.4|14445.4|14454.4|14449.4|14443.4|14438.4|102
1669957200000|2022-12-02 05:00:00|14449.9|14444.9|14440.4|14435.4|14451.9|14446.9|14431.9|14426.9|368
1669960800000|2022-12-02 06:00:00|14439.9|14434.9|14452.4|14447.4|14455.4|14450.4|14436.9|14431.9|143
1669964400000|2022-12-02 07:00:00|14451.3|14448.5|14460.8|14458|14481.8|14479|14451.3|14448.5|1668
1669968000000|2022-12-02 08:00:00|14460.1|14458.7|14505.4|14504|14509.4|14508|14444.6|14443.2|5694
1669971600000|2022-12-02 09:00:00|14504.9|14503.5|14530.4|14529|14531.4|14530|14497.4|14496|4632
1669975200000|2022-12-02 10:00:00|14529.9|14528.5|14529.9|14528.5|14542.4|14541|14501.4|14500|4318
1669978800000|2022-12-02 11:00:00|14528.9|14527.5|14534.4|14533|14535.4|14534|14507.9|14506.5|1860
1669982400000|2022-12-02 12:00:00|14534.9|14533.5|14564.6|14563.2|14566.4|14565|14524.4|14523|3588
1669986000000|2022-12-02 13:00:00|14563.6|14562.2|14472.1|14470.7|14586.6|14585.2|14365.1|14363.7|13168
1669989600000|2022-12-02 14:00:00|14472.6|14471.2|14509.6|14508.2|14513.6|14512.2|14446.6|14445.2|6095
1669993200000|2022-12-02 15:00:00|14510.1|14508.7|14515.6|14514.2|14546.6|14545.2|14506.1|14504.7|5558
1669996800000|2022-12-02 16:00:00|14516.1|14514.7|14540.8|14538|14551.3|14548.5|14495.6|14494.2|5323
1670000400000|2022-12-02 17:00:00|14541.3|14538.5|14530.8|14528|14551.8|14549|14523.3|14520.5|1574
1670004000000|2022-12-02 18:00:00|14530.3|14527.5|14531.3|14528.5|14536.8|14534|14515.3|14512.5|848
1670007600000|2022-12-02 19:00:00|14530.8|14528|14557.8|14555|14561.3|14558.5|14519.8|14517|737
1670011200000|2022-12-02 20:00:00|14558.3|14555.5|14548.3|14545.5|14569.8|14567|14532.3|14529.5|1663
1670014800000|2022-12-02 21:00:00|14551.1|14544.1|14531.8|14524.8|14551.1|14544.1|14527.3|14520.3|6
1670194800000|2022-12-04 23:00:00|14552.3|14545.3|14555|14548|14561.1|14554.1|14539.6|14532.6|0
1670198400000|2022-12-05 00:00:00|14554.3|14547.3|14535.4|14530.4|14557.3|14550.3|14525.9|14520.9|213
1670202000000|2022-12-05 01:00:00|14535.9|14530.9|14537.9|14532.9|14543.9|14538.9|14527.4|14522.4|178
1670205600000|2022-12-05 02:00:00|14538.4|14533.4|14536.4|14531.4|14546.4|14541.4|14536.4|14531.4|77
1670209200000|2022-12-05 03:00:00|14537.9|14532.9|14543.9|14538.9|14544.4|14539.4|14536.4|14531.4|41
1670212800000|2022-12-05 04:00:00|14544.4|14539.4|14536.9|14531.9|14544.4|14539.4|14531.4|14526.4|34
1670216400000|2022-12-05 05:00:00|14536.4|14531.4|14539.9|14534.9|14541.9|14536.9|14527.9|14522.9|97
1670220000000|2022-12-05 06:00:00|14538.9|14533.9|14543.4|14538.4|14543.4|14538.4|14525.4|14520.4|210
1670223600000|2022-12-05 07:00:00|14542.3|14539.5|14504.3|14501.5|14542.3|14539.5|14501.3|14498.5|1565
1670227200000|2022-12-05 08:00:00|14503.6|14502.2|14507.6|14506.2|14512.6|14511.2|14461.6|14460.2|7197
1670230800000|2022-12-05 09:00:00|14508.1|14506.7|14472.7|14471.3|14508.6|14507.2|14438.1|14436.7|3952
1670234400000|2022-12-05 10:00:00|14472.2|14470.8|14449.2|14447.8|14482.7|14481.3|14444.7|14443.3|3015
1670238000000|2022-12-05 11:00:00|14449.7|14448.3|14461.7|14460.3|14476.7|14475.3|14444.7|14443.3|2346
1670241600000|2022-12-05 12:00:00|14462.2|14460.8|14449.2|14447.8|14466.7|14465.3|14429.7|14428.3|2290
1670245200000|2022-12-05 13:00:00|14448.7|14447.3|14432.7|14431.3|14467.7|14466.3|14423.7|14422.3|2255
1670248800000|2022-12-05 14:00:00|14433.2|14431.8|14443.5|14442.1|14472.5|14471.1|14419.7|14418.3|3621
1670252400000|2022-12-05 15:00:00|14417|14415.6|14467.1|14465.7|14467.6|14466.2|14393|14391.6|6048
1670256000000|2022-12-05 16:00:00|14467.6|14466.2|14434.8|14432|14484.1|14482.7|14432.3|14429.5|6104
1670259600000|2022-12-05 17:00:00|14433.8|14431|14438.8|14436|14455.8|14453|14428.8|14426|1243
1670263200000|2022-12-05 18:00:00|14438.3|14435.5|14419.3|14416.5|14451.8|14449|14417.3|14414.5|1103
1670266800000|2022-12-05 19:00:00|14418.3|14415.5|14429.8|14427|14434.8|14432|14409.3|14406.5|966
1670270400000|2022-12-05 20:00:00|14429.3|14426.5|14437.8|14435|14449.8|14447|14419.8|14417|1922
1670274000000|2022-12-05 21:00:00|14437.6|14430.6|14448.1|14441.1|14449.5|14442.5|14433.8|14426.8|6
1670277600000|2022-12-05 22:00:00|14448|14441|14447.8|14440.8|14449.3|14442.3|14445.2|14438.2|0
1670281200000|2022-12-05 23:00:00|14445.2|14438.2|14452.1|14445.1|14459.4|14452.4|14442.1|14435.1|0
1670284800000|2022-12-06 00:00:00|14453.6|14446.6|14449.4|14444.4|14463.4|14458.4|14444.4|14439.4|219
1670288400000|2022-12-06 01:00:00|14450.4|14445.4|14454.9|14449.9|14466.9|14461.9|14450.4|14445.4|202
1670292000000|2022-12-06 02:00:00|14454.4|14449.4|14458.4|14453.4|14470.9|14465.9|14451.4|14446.4|135
1670295600000|2022-12-06 03:00:00|14458.9|14453.9|14456.9|14451.9|14463.9|14458.9|14450.4|14445.4|72
1670299200000|2022-12-06 04:00:00|14457.4|14452.4|14447.4|14442.4|14457.4|14452.4|14445.9|14440.9|29
1670302800000|2022-12-06 05:00:00|14446.9|14441.9|14444.4|14439.4|14448.9|14443.9|14435.4|14430.4|106
1670306400000|2022-12-06 06:00:00|14443.4|14438.4|14426.4|14421.4|14444.9|14439.9|14422.4|14417.4|261
1670310000000|2022-12-06 07:00:00|14425.3|14422.5|14423.3|14420.5|14437.3|14434.5|14417.3|14414.5|1333
1670313600000|2022-12-06 08:00:00|14422.6|14421.2|14467.6|14466.2|14475.1|14473.7|14371.1|14369.7|10308
1670317200000|2022-12-06 09:00:00|14468.1|14466.7|14432.8|14431.4|14474.1|14472.7|14423.8|14422.4|4665
1670320800000|2022-12-06 10:00:00|14432.3|14430.9|14410.3|14408.9|14437.8|14436.4|14360.8|14359.4|5761
1670324400000|2022-12-06 11:00:00|14410.8|14409.4|14410.3|14408.9|14422.8|14421.4|14389.8|14388.4|2580
1670328000000|2022-12-06 12:00:00|14409.3|14407.9|14420.6|14419.2|14443.8|14442.4|14405.8|14404.4|2665
1670331600000|2022-12-06 13:00:00|14421.1|14419.7|14420.1|14418.7|14424.6|14423.2|14384.6|14383.2|3070
1670335200000|2022-12-06 14:00:00|14419.6|14418.2|14363.6|14362.2|14428.6|14427.2|14332.1|14330.7|6880
1670338800000|2022-12-06 15:00:00|14364.6|14363.2|14340.5|14339.1|14373.1|14371.7|14302.1|14300.7|10140
1670342400000|2022-12-06 16:00:00|14341|14339.6|14334.2|14331.4|14370.2|14367.4|14317.2|14314.4|7454
1670346000000|2022-12-06 17:00:00|14334.7|14331.9|14318.7|14315.9|14349.2|14346.4|14312.2|14309.4|1874
1670349600000|2022-12-06 18:00:00|14317.7|14314.9|14303.2|14300.4|14324.2|14321.4|14279.7|14276.9|1905
1670353200000|2022-12-06 19:00:00|14302.7|14299.9|14270.2|14267.4|14306.2|14303.4|14245.2|14242.4|2746
1670356800000|2022-12-06 20:00:00|14270.7|14267.9|14298.7|14295.9|14306.2|14303.4|14258.2|14255.4|2798
1670360400000|2022-12-06 21:00:00|14300.3|14293.3|14301.7|14294.7|14310|14303|14292|14285|6
1670364000000|2022-12-06 22:00:00|14302.6|14295.6|14301.2|14294.2|14304.7|14297.7|14299.5|14292.5|0
1670367600000|2022-12-06 23:00:00|14302.4|14295.4|14310.9|14303.9|14316.3|14309.3|14300.8|14293.8|0
1670371200000|2022-12-07 00:00:00|14311.7|14304.7|14306.8|14301.8|14321.8|14316.8|14305.3|14300.3|170
1670374800000|2022-12-07 01:00:00|14307.3|14302.3|14329.8|14324.8|14333.3|14328.3|14300.8|14295.8|248
1670378400000|2022-12-07 02:00:00|14329.3|14324.3|14328.8|14323.8|14334.3|14329.3|14324.3|14319.3|81
1670382000000|2022-12-07 03:00:00|14328.3|14323.3|14327.8|14322.8|14328.8|14323.8|14319.8|14314.8|61
1670385600000|2022-12-07 04:00:00|14327.3|14322.3|14327.3|14322.3|14333.3|14328.3|14325.3|14320.3|77
1670389200000|2022-12-07 05:00:00|14327.8|14322.8|14309.8|14304.8|14332.3|14327.3|14309.8|14304.8|226
1670392800000|2022-12-07 06:00:00|14311.3|14306.3|14287.8|14282.8|14314.3|14309.3|14286.8|14281.8|534
1670396400000|2022-12-07 07:00:00|14286.7|14283.9|14276.7|14273.9|14310.7|14307.9|14271.7|14268.9|2326
1670400000000|2022-12-07 08:00:00|14276|14274.6|14341.9|14340.5|14349.9|14348.5|14272|14270.6|9917
1670403600000|2022-12-07 09:00:00|14342.4|14341|14289.9|14288.5|14375.9|14374.5|14278.4|14277|7566
1670407200000|2022-12-07 10:00:00|14290.4|14289|14296.9|14295.5|14301.9|14300.5|14257.4|14256|5495
1670410800000|2022-12-07 11:00:00|14297.4|14296|14283.9|14282.5|14316.4|14315|14275.4|14274|3894
1670414400000|2022-12-07 12:00:00|14284.4|14283|14268.1|14266.7|14293.4|14292|14242.4|14241|3217
1670418000000|2022-12-07 13:00:00|14268.6|14267.2|14295.1|14293.7|14313.1|14311.7|14267.1|14265.7|3738
1670421600000|2022-12-07 14:00:00|14295.6|14294.2|14275.6|14274.2|14326.6|14325.2|14261.6|14260.2|6576
1670425200000|2022-12-07 15:00:00|14274.1|14272.7|14335.1|14333.7|14340.6|14339.2|14217.1|14215.7|12315
1670428800000|2022-12-07 16:00:00|14336.1|14334.7|14296.3|14293.5|14343.1|14341.7|14252.3|14249.5|7353
1670432400000|2022-12-07 17:00:00|14296.8|14294|14295.8|14293|14304.3|14301.5|14274.3|14271.5|1554
1670436000000|2022-12-07 18:00:00|14295.3|14292.5|14282.8|14280|14315.3|14312.5|14274.8|14272|1299
1670439600000|2022-12-07 19:00:00|14282.3|14279.5|14282.8|14280|14296.8|14294|14268.8|14266|1095
1670443200000|2022-12-07 20:00:00|14282.3|14279.5|14282.3|14279.5|14299.3|14296.5|14267.3|14264.5|1540
1670446800000|2022-12-07 21:00:00|14286.2|14279.2|14281.9|14274.9|14293.3|14286.3|14278.9|14271.9|2
1670450400000|2022-12-07 22:00:00|14282.2|14275.2|14283.7|14276.7|14284|14277|14280.2|14273.2|0
1670454000000|2022-12-07 23:00:00|14285|14278|14290.4|14283.4|14292.7|14285.7|14282.6|14275.6|0
1670457600000|2022-12-08 00:00:00|14290|14283|14236.4|14231.4|14291.9|14284.9|14235.4|14230.4|399
1670461200000|2022-12-08 01:00:00|14235.4|14230.4|14217.9|14212.9|14235.4|14230.4|14207.4|14202.4|659
1670464800000|2022-12-08 02:00:00|14217.4|14212.4|14230.9|14225.9|14234.4|14229.4|14212.9|14207.9|150
1670468400000|2022-12-08 03:00:00|14230.4|14225.4|14253.9|14248.9|14261.4|14256.4|14227.4|14222.4|332
1670472000000|2022-12-08 04:00:00|14254.4|14249.4|14252.4|14247.4|14261.4|14256.4|14250.9|14245.9|132
1670475600000|2022-12-08 05:00:00|14252.9|14247.9|14259.9|14254.9|14261.4|14256.4|14245.4|14240.4|149
1670479200000|2022-12-08 06:00:00|14259.4|14254.4|14268.4|14263.4|14275.4|14270.4|14253.4|14248.4|267
1670482800000|2022-12-08 07:00:00|14267.3|14264.5|14278.3|14275.5|14304.3|14301.5|14262.3|14259.5|1946
1670486400000|2022-12-08 08:00:00|14277.6|14276.2|14265.7|14264.3|14294.1|14292.7|14246.6|14245.2|6198
1670490000000|2022-12-08 09:00:00|14266.2|14264.8|14253.7|14252.3|14280.7|14279.3|14238.7|14237.3|3615
1670493600000|2022-12-08 10:00:00|14254.2|14252.8|14217.2|14215.8|14264.2|14262.8|14202.7|14201.3|4202
1670497200000|2022-12-08 11:00:00|14216.2|14214.8|14214.2|14212.8|14229.7|14228.3|14192.7|14191.3|3932
1670500800000|2022-12-08 12:00:00|14213.7|14212.3|14236|14234.6|14253.5|14252.1|14198.2|14196.8|3556
1670504400000|2022-12-08 13:00:00|14237|14235.6|14240|14238.6|14271|14269.6|14228.5|14227.1|3589
1670508000000|2022-12-08 14:00:00|14238.5|14237.1|14258.5|14257.1|14268|14266.6|14203|14201.6|6331
1670511600000|2022-12-08 15:00:00|14258|14256.6|14277.2|14275.8|14299.7|14298.3|14255|14253.6|6853
1670515200000|2022-12-08 16:00:00|14277.7|14276.3|14264.4|14261.6|14286.7|14285.3|14257.2|14255.8|5712
1670518800000|2022-12-08 17:00:00|14264.9|14262.1|14285.9|14283.1|14286.9|14284.1|14254.9|14252.1|1510
1670522400000|2022-12-08 18:00:00|14285.4|14282.6|14292.9|14290.1|14305.9|14303.1|14279.9|14277.1|1378
1670526000000|2022-12-08 19:00:00|14291.9|14289.1|14273.9|14271.1|14293.9|14291.1|14256.9|14254.1|1354
1670529600000|2022-12-08 20:00:00|14273.4|14270.6|14292.4|14289.6|14292.9|14290.1|14260.9|14258.1|1134
1670533200000|2022-12-08 21:00:00|14295.8|14288.8|14289.4|14282.4|14305.9|14298.9|14287.9|14280.9|19
1670536800000|2022-12-08 22:00:00|14289|14282|14292.6|14285.6|14294.3|14287.3|14287.9|14280.9|0
1670540400000|2022-12-08 23:00:00|14291.8|14284.8|14284.6|14277.6|14303|14296|14284.2|14277.2|0
1670544000000|2022-12-09 00:00:00|14284.2|14277.2|14285|14280|14296.5|14291.5|14278.5|14273.4|125
1670547600000|2022-12-09 01:00:00|14285.5|14280.5|14304.5|14299.5|14310|14305|14282.5|14277.5|118
1670551200000|2022-12-09 02:00:00|14305|14300|14318|14313|14320|14315|14303.5|14298.5|146
1670554800000|2022-12-09 03:00:00|14318.5|14313.5|14320.5|14315.5|14332|14327|14318.5|14313.5|84
1670558400000|2022-12-09 04:00:00|14321|14316|14323.5|14318.5|14327|14322|14320.5|14315.5|33
1670562000000|2022-12-09 05:00:00|14323|14318|14322.5|14317.5|14327|14322|14315|14310|255
1670565600000|2022-12-09 06:00:00|14323|14318|14332.5|14327.5|14333.5|14328.5|14322.5|14317.5|195
1670569200000|2022-12-09 07:00:00|14331.4|14328.6|14316.9|14314.1|14338.4|14335.6|14304.9|14302.1|2400
1670572800000|2022-12-09 08:00:00|14317.4|14314.6|14279|14277.6|14334.2|14332.8|14266.7|14265.3|8140
1670576400000|2022-12-09 09:00:00|14278.5|14277.1|14291.5|14290.1|14300.5|14299.1|14263.5|14262.1|2936
1670580000000|2022-12-09 10:00:00|14292|14290.6|14342.5|14341.1|14353|14351.6|14290|14288.6|5800
1670583600000|2022-12-09 11:00:00|14342|14340.6|14332.5|14331.1|14367.5|14366.1|14328.5|14327.1|4400
1670587200000|2022-12-09 12:00:00|14332|14330.6|14374.6|14373.2|14390.1|14388.7|14304|14302.6|4732
1670590800000|2022-12-09 13:00:00|14374.1|14372.7|14330.6|14329.2|14387.1|14385.7|14213.1|14211.7|8923
1670594400000|2022-12-09 14:00:00|14330.1|14328.7|14345.1|14343.7|14367.6|14366.2|14289.6|14288.2|6066
1670598000000|2022-12-09 15:00:00|14352.1|14350.7|14356.8|14355.4|14366.6|14365.2|14327.1|14325.7|6179
1670601600000|2022-12-09 16:00:00|14357.3|14355.9|14369.5|14366.7|14380|14377.2|14351.3|14349.9|5817
1670605200000|2022-12-09 17:00:00|14370|14367.2|14366.5|14363.7|14381.5|14378.7|14359|14356.2|1048
1670608800000|2022-12-09 18:00:00|14366|14363.2|14353.5|14350.7|14366.5|14363.7|14342.5|14339.7|1043
1670612400000|2022-12-09 19:00:00|14352.5|14349.7|14359|14356.2|14363|14360.2|14337.5|14334.7|644
1670616000000|2022-12-09 20:00:00|14358.5|14355.7|14328|14325.2|14364|14361.2|14308.5|14305.7|2158
1670619600000|2022-12-09 21:00:00|14326.8|14319.8|14317.8|14310.8|14332.7|14325.7|14315.8|14308.8|11
1670799600000|2022-12-11 23:00:00|14328.8|14321.8|14295.5|14288.5|14333.1|14326.1|14292.3|14285.3|0
1670803200000|2022-12-12 00:00:00|14295.4|14288.4|14308.1|14303.1|14322.6|14317.6|14292.3|14285.3|249
1670806800000|2022-12-12 01:00:00|14307.6|14302.6|14298.1|14293.1|14312.6|14307.6|14289.1|14284.1|227
1670810400000|2022-12-12 02:00:00|14297.6|14292.6|14288.6|14283.6|14297.6|14292.6|14280.1|14275.1|272
1670814000000|2022-12-12 03:00:00|14288.1|14283.1|14293.6|14288.6|14299.1|14294.1|14286.6|14281.6|44
1670817600000|2022-12-12 04:00:00|14294.1|14289.1|14302.6|14297.6|14305.6|14300.6|14294.1|14289.1|97
1670821200000|2022-12-12 05:00:00|14302.1|14297.1|14303.1|14298.1|14307.6|14302.6|14297.1|14292.1|271
1670824800000|2022-12-12 06:00:00|14303.6|14298.6|14300.6|14295.6|14304.6|14299.6|14287.1|14282.1|511
1670828400000|2022-12-12 07:00:00|14299.5|14296.7|14294|14291.2|14311|14308.2|14284|14281.2|2174
1670832000000|2022-12-12 08:00:00|14293.3|14291.9|14290.7|14289.3|14314.3|14312.9|14257.8|14256.4|10749
1670835600000|2022-12-12 09:00:00|14291.2|14289.8|14343.7|14342.3|14351.2|14349.8|14282.2|14280.8|5551
1670839200000|2022-12-12 10:00:00|14343.2|14341.8|14354.2|14352.8|14369.7|14368.3|14342.2|14340.8|7568
1670842800000|2022-12-12 11:00:00|14353.7|14352.3|14340.7|14339.3|14361.2|14359.8|14335.2|14333.8|5352
1670846400000|2022-12-12 12:00:00|14341.2|14339.8|14314.6|14313.2|14342.2|14340.8|14307.2|14305.8|3604
1670850000000|2022-12-12 13:00:00|14315.1|14313.7|14303.1|14301.7|14335.6|14334.2|14284.6|14283.2|7319
1670853600000|2022-12-12 14:00:00|14303.6|14302.2|14308.1|14306.7|14315.1|14313.7|14286.6|14285.2|7012
1670857200000|2022-12-12 15:00:00|14307.1|14305.7|14305.6|14304.2|14310.1|14308.7|14274.1|14272.7|5337
1670860800000|2022-12-12 16:00:00|14306.1|14304.7|14311.8|14309|14329.6|14328.2|14301.6|14300|6848
1670864400000|2022-12-12 17:00:00|14311.3|14308.5|14306.8|14304|14316.3|14313.5|14298.3|14295.5|1165
1670868000000|2022-12-12 18:00:00|14306.3|14303.5|14312.8|14310|14319.3|14316.5|14295.3|14292.5|1041
1670871600000|2022-12-12 19:00:00|14313.3|14310.5|14327.8|14325|14332.3|14329.5|14304.8|14302|846
1670875200000|2022-12-12 20:00:00|14328.3|14325.5|14367.3|14364.5|14368.3|14365.5|14328.3|14325.5|2657
1670878800000|2022-12-12 21:00:00|14366.8|14364|14354.1|14347.1|14370.9|14364|14349.1|14342.1|5
1670882400000|2022-12-12 22:00:00|14354.4|14347.4|14358.2|14351.2|14360.8|14353.8|14350.5|14343.5|0
1670886000000|2022-12-12 23:00:00|14360.8|14353.8|14365.4|14358.4|14371.6|14364.6|14357.1|14350.1|0
1670889600000|2022-12-13 00:00:00|14366.2|14359.2|14346.9|14341.9|14373.5|14366.5|14344.9|14339.9|191
1670893200000|2022-12-13 01:00:00|14346.4|14341.4|14341.4|14336.4|14347.9|14342.9|14336.4|14331.4|139
1670896800000|2022-12-13 02:00:00|14340.9|14335.9|14348.4|14343.4|14354.4|14349.4|14339.4|14334.4|137
1670900400000|2022-12-13 03:00:00|14348.9|14343.9|14333.9|14328.9|14350.4|14345.4|14332.4|14327.4|135
1670904000000|2022-12-13 04:00:00|14334.4|14329.4|14345.9|14340.9|14345.9|14340.9|14331.9|14326.9|87
1670907600000|2022-12-13 05:00:00|14346.4|14341.4|14364.9|14359.9|14370.9|14365.9|14343.4|14338.4|364
1670911200000|2022-12-13 06:00:00|14364.4|14359.4|14350.4|14345.4|14367.4|14362.4|14346.4|14341.4|461
1670914800000|2022-12-13 07:00:00|14349.3|14346.5|14339.8|14337|14377.3|14374.5|14337.8|14335|2838
1670918400000|2022-12-13 08:00:00|14340.3|14337.5|14325.1|14323.7|14371.6|14370.2|14298.6|14297.2|15527
1670922000000|2022-12-13 09:00:00|14325.6|14324.2|14354.1|14352.7|14391.1|14389.7|14313.6|14312.2|12577
1670925600000|2022-12-13 10:00:00|14353.6|14352.2|14420.5|14419.1|14436|14434.6|14335.6|14334.2|16034
1670929200000|2022-12-13 11:00:00|14420|14418.6|14425.5|14424.1|14437.5|14436.1|14412|14410.6|9554
1670932800000|2022-12-13 12:00:00|14426|14424.6|14444.5|14443.1|14451|14449.6|14411.5|14410.1|6225
1670936400000|2022-12-13 13:00:00|14444|14442.6|14595.5|14594.1|14646.5|14645.1|14401|14399.6|17106
1670940000000|2022-12-13 14:00:00|14596|14594.6|14664|14662.6|14678.5|14677.1|14580|14578.6|13617
1670943600000|2022-12-13 15:00:00|14663.5|14662.1|14467.6|14466.2|14666|14664.6|14459.1|14457.7|13582
1670947200000|2022-12-13 16:00:00|14469.1|14467.7|14477.3|14474.5|14519.8|14517|14445.6|14444.2|13507
1670950800000|2022-12-13 17:00:00|14477.8|14475|14429.8|14427|14487.8|14485|14407.3|14404.5|3363
1670954400000|2022-12-13 18:00:00|14430.3|14427.5|14464.8|14462|14474.3|14471.5|14419.3|14416.5|1918
1670958000000|2022-12-13 19:00:00|14463.8|14461|14457.3|14454.5|14490.3|14487.5|14443.8|14441|1247
1670961600000|2022-12-13 20:00:00|14456.3|14453.5|14459.8|14457|14486.3|14483.5|14429.8|14427|2101
1670965200000|2022-12-13 21:00:00|14466.4|14459.4|14464|14457|14479.3|14472.3|14456|14449|30
1670968800000|2022-12-13 22:00:00|14464.5|14457.5|14463.8|14456.8|14465.5|14458.5|14462.5|14455.5|0
1670972400000|2022-12-13 23:00:00|14466.2|14459.2|14468.2|14461.2|14480.1|14473.1|14463.2|14456.2|0
1670976000000|2022-12-14 00:00:00|14467.8|14460.8|14469.4|14464.4|14475.8|14468.9|14436.9|14431.9|381
1670979600000|2022-12-14 01:00:00|14468.4|14463.4|14468.4|14463.4|14474.4|14469.4|14462.9|14457.9|199
1670983200000|2022-12-14 02:00:00|14468.9|14463.9|14462.4|14457.4|14472.4|14467.4|14458.9|14453.9|354
1670986800000|2022-12-14 03:00:00|14464.4|14459.4|14475.4|14470.4|14481.9|14476.9|14462.4|14457.4|140
1670990400000|2022-12-14 04:00:00|14475.9|14470.9|14474.9|14469.9|14477.4|14472.4|14471.4|14466.4|49
1670994000000|2022-12-14 05:00:00|14474.4|14469.4|14480.4|14475.4|14485.4|14480.4|14473.9|14468.9|206
1670997600000|2022-12-14 06:00:00|14479.9|14474.9|14483.4|14478.4|14487.4|14482.4|14474.9|14469.9|254
1671001200000|2022-12-14 07:00:00|14482.3|14479.5|14449.3|14446.5|14483.3|14480.5|14443.3|14440.5|3733
1671004800000|2022-12-14 08:00:00|14448.6|14447.2|14437.4|14436|14463.6|14462.2|14420.1|14418.7|9506
1671008400000|2022-12-14 09:00:00|14434.4|14433|14408.4|14407|14446.9|14445.5|14391.9|14390.5|7356
1671012000000|2022-12-14 10:00:00|14407.9|14406.5|14395.9|14394.5|14415.4|14414|14384.4|14383|5895
1671015600000|2022-12-14 11:00:00|14395.4|14394|14426.9|14425.5|14434.9|14433.5|14306.9|14305.5|3553
1671019200000|2022-12-14 12:00:00|14427.9|14426.5|14393.1|14391.7|14436.9|14435.5|14389.6|14388.2|3006
1671022800000|2022-12-14 13:00:00|14393.6|14392.2|14438.1|14436.7|14440.1|14438.7|14387.6|14386.2|4464
1671026400000|2022-12-14 14:00:00|14437.1|14435.7|14444.1|14442.7|14449.6|14448.2|14410.6|14409.2|5197
1671030000000|2022-12-14 15:00:00|14446.6|14445.2|14462.2|14460.8|14462.2|14460.8|14419.7|14418.3|3855
1671033600000|2022-12-14 16:00:00|14462.7|14461.3|14457.9|14455.1|14478.9|14476.1|14446.7|14445.3|4374
1671037200000|2022-12-14 17:00:00|14457.4|14454.6|14453.9|14451.1|14466.9|14464.1|14447.9|14445.1|606
1671040800000|2022-12-14 18:00:00|14454.4|14451.6|14476.4|14473.6|14495.9|14493.1|14453.4|14450.6|769
1671044400000|2022-12-14 19:00:00|14462.9|14460.1|14403.4|14400.6|14466.4|14463.6|14361.9|14359.1|2092
1671048000000|2022-12-14 20:00:00|14402.9|14400.1|14377.9|14375.1|14466.4|14463.6|14377.9|14375.1|1498
1671051600000|2022-12-14 21:00:00|14383.9|14381.1|14404.3|14397.3|14414.8|14407.8|14377.3|14370.3|1
1671055200000|2022-12-14 22:00:00|14405.2|14398.2|14402.7|14395.7|14406.5|14399.5|14398.6|14391.6|0
1671058800000|2022-12-14 23:00:00|14401.5|14394.5|14403.7|14396.7|14418.3|14411.3|14390.5|14383.5|0
1671062400000|2022-12-15 00:00:00|14403.3|14396.3|14451.5|14446.5|14451.5|14446.5|14396|14389|52
1671066000000|2022-12-15 01:00:00|14451|14446|14409.5|14404.5|14451|14446|14403.5|14398.5|145
1671069600000|2022-12-15 02:00:00|14410|14405|14403.5|14398.5|14415.5|14410.5|14394|14389|74
1671073200000|2022-12-15 03:00:00|14403|14398|14413.5|14408.5|14418.5|14413.5|14390|14385|87
1671076800000|2022-12-15 04:00:00|14414|14409|14410.5|14405.5|14414|14409|14405.5|14400.5|17
1671080400000|2022-12-15 05:00:00|14410|14405|14410|14405|14414|14409|14403|14398|33
1671084000000|2022-12-15 06:00:00|14410.5|14405.5|14397|14392|14417|14412|14395.5|14390.5|86
1671087600000|2022-12-15 07:00:00|14395.9|14393.1|14345.4|14342.6|14396.4|14393.6|14338.4|14335.6|1581
1671091200000|2022-12-15 08:00:00|14345.9|14343.1|14332.7|14331.3|14362.2|14360.8|14296.7|14295.3|7887
1671094800000|2022-12-15 09:00:00|14333.2|14331.8|14283.2|14281.8|14337.2|14335.8|14272.2|14270.8|6382
1671098400000|2022-12-15 10:00:00|14282.7|14281.3|14288.7|14287.3|14306.2|14304.8|14262.2|14260.8|3977
1671102000000|2022-12-15 11:00:00|14289.2|14287.8|14304.7|14303.3|14319.2|14317.8|14286.2|14284.8|2631
1671105600000|2022-12-15 12:00:00|14303.7|14302.3|14297.4|14296|14307.7|14306.3|14275.2|14273.8|2079
1671109200000|2022-12-15 13:00:00|14296.9|14295.5|14181.9|14180.5|14300.9|14299.5|14143.4|14142|8777
1671112800000|2022-12-15 14:00:00|14180.9|14179.5|14010.9|14009.5|14192.9|14191.5|13996.9|13995.5|13757
1671116400000|2022-12-15 15:00:00|14012.9|14011.5|14050.4|14049|14076.4|14075|13978.4|13977|9690
1671120000000|2022-12-15 16:00:00|14050.9|14049.5|14008.6|14005.8|14057.4|14056|13966.6|13963.8|10677
1671123600000|2022-12-15 17:00:00|14009.1|14006.3|13993.6|13990.8|14036.1|14033.3|13988.6|13985.8|2005
1671127200000|2022-12-15 18:00:00|13994.1|13991.3|13999.6|13996.8|14001.1|13998.3|13976.6|13973.8|1825
1671130800000|2022-12-15 19:00:00|13998.6|13995.8|14010.6|14007.8|14012.6|14009.8|13985.1|13982.3|1746
1671134400000|2022-12-15 20:00:00|14010.1|14007.3|13992.1|13989.3|14017.1|14014.3|13988.6|13985.8|2210
1671138000000|2022-12-15 21:00:00|13988.1|13981.1|13975.4|13968.4|14000.8|13993.8|13960.2|13953.2|3
1671141600000|2022-12-15 22:00:00|13976.3|13969.3|13968.8|13961.8|13977.2|13970.2|13967|13960|0
1671145200000|2022-12-15 23:00:00|13967.1|13960.1|13989.6|13982.6|13992|13985|13967.1|13960.1|0
1671148800000|2022-12-16 00:00:00|13991.1|13984.1|14004.7|13999.7|14011.7|14006.7|13985.2|13980.2|214
1671152400000|2022-12-16 01:00:00|14005.7|14000.7|14015.7|14010.7|14021.2|14016.2|14004.2|13999.2|176
1671156000000|2022-12-16 02:00:00|14016.2|14011.2|14034.7|14029.7|14043.7|14038.7|14015.7|14010.7|178
1671159600000|2022-12-16 03:00:00|14035.2|14030.2|14023.2|14018.2|14037.7|14032.7|14021.7|14016.7|53
1671163200000|2022-12-16 04:00:00|14023.7|14018.7|13999.2|13994.2|14025.7|14020.7|13998.2|13993.2|136
1671166800000|2022-12-16 05:00:00|13999.7|13994.7|14015.2|14010.2|14015.7|14010.7|13990.7|13985.7|200
1671170400000|2022-12-16 06:00:00|14015.7|14010.7|14030.7|14025.7|14034.2|14029.2|13997.7|13992.7|372
1671174000000|2022-12-16 07:00:00|14029.6|14026.8|13979.6|13976.8|14029.6|14026.8|13974.1|13971.3|2859
1671177600000|2022-12-16 08:00:00|13978.9|13977.5|13883.8|13882.4|14012.4|14011|13878.8|13877.4|13176
1671181200000|2022-12-16 09:00:00|13883.3|13881.9|13901.3|13899.9|13914.8|13913.4|13870.8|13869.4|6521
1671184800000|2022-12-16 10:00:00|13900.8|13899.4|13828.3|13826.9|13901.3|13899.9|13821.3|13819.9|8079
1671188400000|2022-12-16 11:00:00|13827.8|13826.4|13866.3|13864.9|13885.8|13884.4|13813.3|13811.9|5050
1671192000000|2022-12-16 12:00:00|13866.8|13865.4|13942.1|13940.7|13956.8|13955.4|13866.8|13865.4|11660
1671195600000|2022-12-16 13:00:00|13941.6|13940.2|13893.6|13892.2|13942.6|13941.2|13878.6|13877.2|4689
1671199200000|2022-12-16 14:00:00|13893.1|13891.7|13918.1|13916.7|13942.6|13941.2|13877.1|13875.7|7171
1671202800000|2022-12-16 15:00:00|13917.1|13915.7|13883.5|13882.1|13918.1|13916.7|13826|13824.6|7076
1671206400000|2022-12-16 16:00:00|13884|13882.6|13839.2|13836.4|13903.7|13901.1|13835.7|13832.9|9936
1671210000000|2022-12-16 17:00:00|13839.7|13836.9|13855.2|13852.4|13880.7|13877.9|13839.2|13836.4|1364
1671213600000|2022-12-16 18:00:00|13855.7|13852.9|13872.2|13869.4|13879.2|13876.4|13851.7|13848.9|870
1671217200000|2022-12-16 19:00:00|13871.7|13868.9|13904.7|13901.9|13913.7|13910.9|13864.2|13861.4|909
1671220800000|2022-12-16 20:00:00|13904.2|13901.4|13909.7|13906.9|13926.7|13923.9|13884.7|13881.9|1712
1671224400000|2022-12-16 21:00:00|13914.1|13907.1|13894.7|13887.7|13917.1|13910.1|13886.2|13879.2|3
1671404400000|2022-12-18 23:00:00|13912.8|13905.8|13919.6|13912.6|13939.3|13932.3|13905.5|13898.5|0
1671408000000|2022-12-19 00:00:00|13920.4|13913.4|13919.8|13914.8|13932.2|13925.2|13906.8|13901.8|234
1671411600000|2022-12-19 01:00:00|13920.3|13915.3|13936.8|13931.8|13949.8|13944.8|13916.3|13911.3|283
1671415200000|2022-12-19 02:00:00|13936.3|13931.3|13934.3|13929.3|13940.8|13935.8|13921.3|13916.3|105
1671418800000|2022-12-19 03:00:00|13933.8|13928.8|13932.3|13927.3|13940.8|13935.8|13927.3|13922.3|79
1671422400000|2022-12-19 04:00:00|13932.8|13927.8|13929.8|13924.8|13939.3|13934.3|13929.3|13924.3|66
1671426000000|2022-12-19 05:00:00|13930.3|13925.3|13915.8|13910.8|13930.8|13925.8|13904.3|13899.3|197
1671429600000|2022-12-19 06:00:00|13916.3|13911.3|13933.3|13928.3|13934.3|13929.3|13915.3|13910.3|243
1671433200000|2022-12-19 07:00:00|13932.2|13929.4|13920.2|13917.4|13934.7|13931.9|13903.7|13900.9|1484
1671436800000|2022-12-19 08:00:00|13919.5|13918.1|13950.3|13948.9|13994.5|13993.1|13912|13910.6|7132
1671440400000|2022-12-19 09:00:00|13951.3|13949.9|13950.8|13949.4|13988.8|13987.4|13930.8|13929.4|4175
1671444000000|2022-12-19 10:00:00|13951.3|13949.9|13963.3|13961.9|14002.8|14001.4|13944.8|13943.4|3257
1671447600000|2022-12-19 11:00:00|13963.8|13962.4|13961.3|13959.9|13979.8|13978.4|13927.8|13926.4|2254
1671451200000|2022-12-19 12:00:00|13960.3|13958.9|13962.2|13960.8|13983.2|13981.8|13953.8|13952.4|2184
1671454800000|2022-12-19 13:00:00|13961.7|13960.3|13950.7|13949.3|13967.7|13966.3|13935.7|13934.3|2143
1671458400000|2022-12-19 14:00:00|13951.2|13949.8|13954.2|13952.8|13980.2|13978.8|13933.7|13932.3|3682
1671462000000|2022-12-19 15:00:00|13954.7|13953.3|13932.3|13930.9|13980.8|13979.4|13930.8|13929.4|3309
1671465600000|2022-12-19 16:00:00|13932.8|13931.4|13932.5|13929.7|13960.5|13957.7|13924.8|13923.4|4810
1671469200000|2022-12-19 17:00:00|13932|13929.2|13947|13944.2|13953|13950.2|13931|13928.2|990
1671472800000|2022-12-19 18:00:00|13947.5|13944.7|13914|13911.2|13952|13949.2|13911|13908.2|980
1671476400000|2022-12-19 19:00:00|13913.5|13910.7|13887.5|13884.7|13915.5|13912.7|13878|13875.2|1508
1671480000000|2022-12-19 20:00:00|13887|13884.2|13904|13901.2|13913|13910.2|13878|13875.2|1298
1671483600000|2022-12-19 21:00:00|13904.8|13897|13900.6|13893.6|13909.1|13902.1|13890.5|13883.5|15
1671487200000|2022-12-19 22:00:00|13900.1|13893.1|13897.8|13890.8|13901|13894|13897|13890|0
1671490800000|2022-12-19 23:00:00|13902.3|13895.3|13924.2|13917.2|13930.5|13923.5|13899.9|13892.9|0
1671494400000|2022-12-20 00:00:00|13923.4|13916.4|13939.6|13934.6|13940.6|13935.6|13911.6|13906.6|211
1671498000000|2022-12-20 01:00:00|13939.1|13934.1|13942.1|13937.1|13956.1|13951.1|13930.6|13925.6|269
1671501600000|2022-12-20 02:00:00|13942.6|13937.6|13936.1|13931.1|13946.6|13941.6|13930.6|13925.6|120
1671505200000|2022-12-20 03:00:00|13936.6|13931.6|13780.1|13775.1|13938.6|13933.6|13765.6|13760.6|1120
1671508800000|2022-12-20 04:00:00|13780.6|13775.6|13767.6|13762.6|13786.6|13781.6|13747.1|13742.1|323
1671512400000|2022-12-20 05:00:00|13768.1|13763.1|13725.1|13720.1|13774.6|13769.6|13698.6|13693.6|1031
1671516000000|2022-12-20 06:00:00|13725.6|13720.6|13785.1|13780.1|13794.1|13789.1|13720.6|13715.6|1001
1671519600000|2022-12-20 07:00:00|13784|13781.2|13821|13818.2|13846.5|13843.7|13783.5|13780.7|2994
1671523200000|2022-12-20 08:00:00|13820.3|13818.9|13901|13899.6|13901.5|13900.1|13789.3|13787.9|9446
1671526800000|2022-12-20 09:00:00|13901.5|13900.1|13900.5|13899.1|13914.5|13913.1|13880.5|13879.1|4444
1671530400000|2022-12-20 10:00:00|13900|13898.6|13906|13904.6|13921|13919.6|13880.5|13879.1|2912
1671534000000|2022-12-20 11:00:00|13905.5|13904.1|13893|13891.6|13921.5|13920.1|13884|13882.6|2151
1671537600000|2022-12-20 12:00:00|13892.5|13891.1|13897.9|13896.5|13933.5|13932.1|13890.5|13889.1|2914
1671541200000|2022-12-20 13:00:00|13897.4|13896|13876.4|13875|13911.4|13910|13875.4|13874|2248
1671544800000|2022-12-20 14:00:00|13876.9|13875.5|13875.9|13874.5|13887.4|13886|13845.4|13844|4617
1671548400000|2022-12-20 15:00:00|13873.4|13872|13904|13902.6|13921|13919.6|13873.4|13872|4227
1671552000000|2022-12-20 16:00:00|13903.5|13902.1|13904.7|13901.9|13917.5|13916.1|13870|13868.6|6100
1671555600000|2022-12-20 17:00:00|13905.2|13902.4|13927.2|13924.4|13928.7|13925.9|13898.7|13895.9|1461
1671559200000|2022-12-20 18:00:00|13927.7|13924.9|13932.2|13929.4|13946.2|13943.4|13912.7|13909.9|1097
1671562800000|2022-12-20 19:00:00|13932.7|13929.9|13927.7|13924.9|13950.2|13947.4|13924.2|13921.4|1030
1671566400000|2022-12-20 20:00:00|13928.2|13925.4|13923.2|13920.4|13940.7|13937.9|13915.2|13912.4|1011
1671570000000|2022-12-20 21:00:00|13923.3|13916.3|13936.2|13929.2|13938.4|13931.4|13915.6|13908.6|10
1671573600000|2022-12-20 22:00:00|13936.3|13929.3|13943.6|13936.6|13947|13940|13935.2|13928.2|0
1671577200000|2022-12-20 23:00:00|13949.1|13942.1|13962|13955|13968.6|13961.6|13944.6|13937.6|0
1671580800000|2022-12-21 00:00:00|13962.8|13955.8|13969.3|13964.3|13973.3|13968.3|13947.3|13942.3|135
1671584400000|2022-12-21 01:00:00|13966.3|13961.3|13992.8|13987.8|14004.3|13999.3|13965.3|13960.3|248
1671588000000|2022-12-21 02:00:00|13992.3|13987.3|13982.3|13977.3|13997.3|13992.3|13981.3|13976.3|122
1671591600000|2022-12-21 03:00:00|13982.8|13977.8|13988.3|13983.3|13989.8|13984.8|13974.3|13969.3|92
1671595200000|2022-12-21 04:00:00|13988.8|13983.8|13972.3|13967.3|13991.8|13986.8|13967.3|13962.3|135
1671598800000|2022-12-21 05:00:00|13972.8|13967.8|13989.3|13984.3|14000.3|13995.3|13967.3|13962.3|128
1671602400000|2022-12-21 06:00:00|13989.8|13984.8|13989.3|13984.3|14000.8|13995.8|13979.8|13974.8|173
1671606000000|2022-12-21 07:00:00|13988.2|13985.4|13956.2|13953.4|13988.2|13985.4|13955.7|13952.9|1844
1671609600000|2022-12-21 08:00:00|13956.7|13953.9|13978.5|13977.1|13986.5|13985.1|13913|13911.6|6327
1671613200000|2022-12-21 09:00:00|13979|13977.6|13990.5|13989.1|14003.5|14002.1|13973|13971.6|3262
1671616800000|2022-12-21 10:00:00|13991|13989.6|13975|13973.6|14010.5|14009.1|13971.5|13970.1|2462
1671620400000|2022-12-21 11:00:00|13973.5|13972.1|14005.5|14004.1|14009.5|14008.1|13967.5|13966.1|1956
1671624000000|2022-12-21 12:00:00|14005|14003.6|14010.6|14009.2|14012.1|14010.7|13979.5|13978.1|3058
1671627600000|2022-12-21 13:00:00|14009.6|14008.2|14028.1|14026.7|14035.1|14033.7|14000.1|13998.7|2575
1671631200000|2022-12-21 14:00:00|14027.6|14026.2|14019.1|14017.7|14044.6|14043.2|14006.6|14005.2|2939
1671634800000|2022-12-21 15:00:00|14020.1|14018.7|14090|14088.6|14096.5|14095.1|14013.1|14011.7|5726
1671638400000|2022-12-21 16:00:00|14091|14089.6|14088.2|14085.4|14106.7|14103.9|14077.2|14074.4|5459
1671642000000|2022-12-21 17:00:00|14088.7|14085.9|14089.7|14086.9|14098.7|14095.9|14077.7|14074.9|2035
1671645600000|2022-12-21 18:00:00|14090.2|14087.4|14085.2|14082.4|14098.2|14095.4|14078.2|14075.4|852
1671649200000|2022-12-21 19:00:00|14085.7|14082.9|14083.2|14080.4|14106.2|14103.4|14076.2|14073.4|1293
1671652800000|2022-12-21 20:00:00|14083.7|14080.9|14064.7|14061.9|14092.2|14089.4|14054.2|14051.4|1679
1671656400000|2022-12-21 21:00:00|14069.1|14062.1|14083.6|14076.6|14092.5|14085.5|14064|14057|17
1671660000000|2022-12-21 22:00:00|14082.8|14075.8|14084|14077|14087.9|14080.9|14081.4|14074.4|0
1671663600000|2022-12-21 23:00:00|14085.8|14078.8|14080.8|14073.8|14089.9|14082.9|14075.5|14068.5|0
1671667200000|2022-12-22 00:00:00|14079.3|14072.3|14088.8|14083.8|14089.8|14084.8|14064.3|14059.3|124
1671670800000|2022-12-22 01:00:00|14087.8|14082.8|14123.3|14118.3|14136.3|14131.3|14084.8|14079.8|522
1671674400000|2022-12-22 02:00:00|14123.8|14118.8|14123.3|14118.3|14136.3|14131.3|14118.8|14113.8|114
1671678000000|2022-12-22 03:00:00|14123.8|14118.8|14121.8|14116.8|14125.8|14120.8|14115.8|14110.8|62
1671681600000|2022-12-22 04:00:00|14122.3|14117.3|14133.8|14128.8|14135.3|14130.3|14122.3|14117.3|80
1671685200000|2022-12-22 05:00:00|14133.3|14128.3|14137.3|14132.3|14137.8|14132.8|14128.8|14123.8|79
1671688800000|2022-12-22 06:00:00|14137.8|14132.8|14125.8|14120.8|14137.8|14132.8|14121.8|14116.8|130
1671692400000|2022-12-22 07:00:00|14124.7|14121.9|14103.7|14100.9|14124.7|14121.9|14099.2|14096.4|1553
1671696000000|2022-12-22 08:00:00|14103|14101.6|14139.6|14138.2|14162.5|14161.1|14100.5|14099.1|6276
1671699600000|2022-12-22 09:00:00|14140.1|14138.7|14099.1|14097.7|14148.1|14146.7|14095.6|14094.2|3099
1671703200000|2022-12-22 10:00:00|14098.6|14097.2|14087.1|14085.7|14098.6|14097.2|14060.6|14059.2|3418
1671706800000|2022-12-22 11:00:00|14088.1|14086.7|14070.6|14069.2|14088.1|14086.7|14058.6|14057.2|2577
1671710400000|2022-12-22 12:00:00|14071.1|14069.7|14047.7|14046.3|14077.6|14076.2|14032.6|14031.2|2532
1671714000000|2022-12-22 13:00:00|14048.2|14046.8|14010.7|14009.3|14062.2|14060.8|13995.7|13994.3|4329
1671717600000|2022-12-22 14:00:00|14010.2|14008.8|13930.2|13928.8|14013.2|14011.8|13915.7|13914.3|7030
1671721200000|2022-12-22 15:00:00|13930.7|13929.3|13905.1|13903.7|13930.7|13929.3|13892.1|13890.7|5602
1671724800000|2022-12-22 16:00:00|13904.6|13903.2|13902.8|13900|13915.3|13912.5|13888.3|13885.5|5859
1671728400000|2022-12-22 17:00:00|13903.3|13900.5|13872.8|13870|13907.3|13904.5|13859.3|13856.5|1809
1671732000000|2022-12-22 18:00:00|13872.3|13869.5|13864.8|13862|13872.8|13870|13842.3|13839.5|1290
1671735600000|2022-12-22 19:00:00|13864.3|13861.5|13909.8|13907|13912.3|13909.5|13859.3|13856.5|1611
1671739200000|2022-12-22 20:00:00|13910.3|13907.5|13946.3|13943.5|13948.3|13945.5|13900.8|13898|2511
1671742800000|2022-12-22 21:00:00|13947.9|13940.9|13935.7|13928.7|13968.8|13961.8|13923.6|13916.6|11
1671746400000|2022-12-22 22:00:00|13934.6|13927.6|13942.9|13935.9|13945|13938|13933.2|13926.2|0
1671750000000|2022-12-22 23:00:00|13941.4|13934.4|13937.7|13930.7|13943.8|13936.8|13927.5|13920.5|0
1671753600000|2022-12-23 00:00:00|13937.3|13930.3|13911.9|13906.9|13941.6|13934.6|13908.4|13903.4|171
1671757200000|2022-12-23 01:00:00|13912.4|13907.4|13964.4|13959.4|13966.9|13961.9|13907.9|13902.9|228
1671760800000|2022-12-23 02:00:00|13963.9|13958.9|13961.4|13956.4|13975.4|13970.4|13956.9|13951.9|105
1671764400000|2022-12-23 03:00:00|13961.9|13956.9|13985.9|13980.9|13995.4|13990.4|13961.9|13956.9|150
1671768000000|2022-12-23 04:00:00|13986.4|13981.4|13966.9|13961.9|13987.9|13982.9|13966.9|13961.9|84
1671771600000|2022-12-23 05:00:00|13967.4|13962.4|13962.4|13957.4|13976.9|13971.9|13959.9|13954.9|175
1671775200000|2022-12-23 06:00:00|13962.9|13957.9|13969.4|13964.4|13975.4|13970.4|13956.9|13951.9|193
1671778800000|2022-12-23 07:00:00|13968.3|13965.5|13949.8|13947|13971.3|13968.5|13943.3|13940.5|1469
1671782400000|2022-12-23 08:00:00|13949.1|13947.7|13937.3|13935.9|13969.6|13968.2|13901.1|13899.7|5469
1671786000000|2022-12-23 09:00:00|13936.8|13935.4|13961.8|13960.4|13963.3|13961.9|13913.3|13911.9|2406
1671789600000|2022-12-23 10:00:00|13963.3|13961.9|13969.3|13967.9|13991.3|13989.9|13956.3|13954.9|3074
1671793200000|2022-12-23 11:00:00|13969.8|13968.4|13944.3|13942.9|13984.3|13982.9|13931.8|13930.4|2440
1671796800000|2022-12-23 12:00:00|13943.8|13942.4|13954.6|13953.2|13957.6|13956.2|13929.3|13927.9|2020
1671800400000|2022-12-23 13:00:00|13955.1|13953.7|13917.1|13915.7|14005.1|14003.7|13910.6|13909.2|6545
1671804000000|2022-12-23 14:00:00|13916.1|13914.7|13892.1|13890.7|13928.6|13927.2|13871.6|13870.2|4772
1671807600000|2022-12-23 15:00:00|13900.1|13898.7|13952.6|13951.2|13986.6|13985.2|13874.6|13873.2|4889
1671811200000|2022-12-23 16:00:00|13952.1|13950.7|13944.8|13942|13959.1|13957.7|13935.6|13933.5|2799
1671814800000|2022-12-23 17:00:00|13945.3|13942.5|13944.8|13942|13964.3|13961.5|13939.3|13936.5|795
1671818400000|2022-12-23 18:00:00|13944.3|13941.5|13930.8|13928|13953.3|13950.5|13926.3|13923.5|547
1671822000000|2022-12-23 19:00:00|13930.3|13927.5|13949.8|13947|13950.8|13948|13923.8|13921|421
1671825600000|2022-12-23 20:00:00|13950.3|13947.5|13961.3|13958.5|13961.8|13959|13932.3|13929.5|872
1671829200000|2022-12-23 21:00:00|13966.7|13959.7|13955.8|13948.8|13968.1|13961.1|13954.1|13947.1|29
1672095600000|2022-12-26 23:00:00|14003.3|13996.3|14021.6|14014.6|14027.3|14020.3|13996.9|13989.9|0
1672099200000|2022-12-27 00:00:00|14022|14015|14008.4|14003.4|14024.5|14017.5|14001.4|13996.4|106
1672102800000|2022-12-27 01:00:00|14007.9|14002.9|14041.4|14036.4|14044.4|14039.4|14006.9|14001.9|176
1672106400000|2022-12-27 02:00:00|14041.9|14036.9|14041.4|14036.4|14047.9|14042.9|14038.4|14033.4|95
1672110000000|2022-12-27 03:00:00|14041.9|14036.9|14039.4|14034.4|14042.4|14037.4|14034.9|14029.9|66
1672113600000|2022-12-27 04:00:00|14039.9|14034.9|14046.9|14041.9|14048.4|14043.4|14033.9|14028.9|44
1672117200000|2022-12-27 05:00:00|14047.4|14042.4|14041.4|14036.4|14051.9|14046.9|14036.9|14031.9|81
1672120800000|2022-12-27 06:00:00|14040.9|14035.9|14047.4|14042.4|14047.9|14042.9|14027.4|14022.4|198
1672124400000|2022-12-27 07:00:00|14046.3|14043.5|14039.3|14036.5|14047.3|14044.5|13999.3|13996.5|1632
1672128000000|2022-12-27 08:00:00|14038.6|14037.2|14007.6|14006.2|14065.1|14063.7|14007.6|14006.2|4282
1672131600000|2022-12-27 09:00:00|14008.1|14006.7|14023.6|14022.2|14037.6|14036.2|13983.1|13981.7|2912
1672135200000|2022-12-27 10:00:00|14024.6|14023.2|14049.6|14048.2|14054.1|14052.7|14020.6|14019.2|2162
1672138800000|2022-12-27 11:00:00|14048.6|14047.2|14048.6|14047.2|14059.6|14058.2|14037.6|14036.2|1496
1672142400000|2022-12-27 12:00:00|14049.6|14048.2|14037.5|14036.1|14056.6|14055.2|14030.5|14029.1|1539
1672146000000|2022-12-27 13:00:00|14037|14035.6|14002|14000.6|14062|14060.6|14001|13999.6|2620
1672149600000|2022-12-27 14:00:00|14002.5|14001.1|13977|13975.6|14026.5|14025.1|13973|13971.6|3784
1672153200000|2022-12-27 15:00:00|13976.5|13975.1|13997.9|13996.5|14019.9|14018.5|13965.9|13964.5|3736
1672156800000|2022-12-27 16:00:00|13996.9|13995.5|14003.1|14000.3|14011.9|14010.5|13988.4|13987|3131
1672160400000|2022-12-27 17:00:00|14002.6|13999.8|14014.1|14011.3|14019.1|14016.3|13989.1|13986.3|1346
1672164000000|2022-12-27 18:00:00|14014.6|14011.8|13988.6|13985.8|14016.1|14013.3|13984.6|13981.8|620
1672167600000|2022-12-27 19:00:00|13988.1|13985.3|13991.6|13988.8|13998.6|13995.8|13976.1|13973.3|684
1672171200000|2022-12-27 20:00:00|13992.1|13989.3|13983.1|13980.3|14007.1|14004.3|13983.1|13980.3|870
1672174800000|2022-12-27 21:00:00|13983.7|13976.7|13982.4|13975.4|13997.2|13990.2|13980.7|13973.7|2
1672178400000|2022-12-27 22:00:00|13982.3|13975.3|13984.6|13977.6|13985.5|13978.5|13981.7|13974.7|0
1672182000000|2022-12-27 23:00:00|13985|13978|13981.3|13974.3|13993.9|13986.9|13977.4|13970.4|0
1672185600000|2022-12-28 00:00:00|13985.6|13978.6|13967.2|13962.2|13991.7|13984.7|13965.7|13960.7|143
1672189200000|2022-12-28 01:00:00|13966.7|13961.7|13991.7|13986.7|13993.2|13988.2|13960.7|13955.7|113
1672192800000|2022-12-28 02:00:00|13992.7|13987.7|13974.2|13969.2|13997.7|13992.7|13974.2|13969.2|93
1672196400000|2022-12-28 03:00:00|13975.7|13970.7|13979.7|13974.7|13986.7|13981.7|13970.2|13965.2|46
1672200000000|2022-12-28 04:00:00|13980.2|13975.2|13986.7|13981.7|13989.7|13984.7|13979.7|13974.7|24
1672203600000|2022-12-28 05:00:00|13987.2|13982.2|13979.7|13974.7|13993.7|13988.7|13975.7|13970.7|98
1672207200000|2022-12-28 06:00:00|13980.7|13975.7|13999.7|13994.7|13999.7|13994.7|13974.2|13969.2|170
1672210800000|2022-12-28 07:00:00|13998.6|13995.8|14010.1|14007.3|14011.1|14008.3|13990.6|13987.8|1012
1672214400000|2022-12-28 08:00:00|14009.4|14008|13955.2|13953.8|14016.9|14015.5|13954.2|13952.8|4840
1672218000000|2022-12-28 09:00:00|13954.7|13953.3|13975.7|13974.3|13977.2|13975.8|13949.7|13948.3|2247
1672221600000|2022-12-28 10:00:00|13975.2|13973.8|13996.2|13994.8|13997.2|13995.8|13970.7|13969.3|2118
1672225200000|2022-12-28 11:00:00|13994.2|13992.8|14002.2|14000.8|14003.2|14001.8|13988.2|13986.8|1361
1672228800000|2022-12-28 12:00:00|14001.2|13999.8|14007.4|14006|14023.2|14021.8|13998.2|13996.8|1603
1672232400000|2022-12-28 13:00:00|14006.9|14005.5|13979.9|13978.5|14009.4|14008|13971.4|13970|1817
1672236000000|2022-12-28 14:00:00|13979.4|13978|13969.9|13968.5|13995.9|13994.5|13958.4|13957|3242
1672239600000|2022-12-28 15:00:00|13969.4|13968|13927.3|13925.9|13980.9|13979.5|13924.3|13922.9|4223
1672243200000|2022-12-28 16:00:00|13926.3|13924.9|13912.5|13909.7|13935.8|13934.4|13910.5|13907.7|4369
1672246800000|2022-12-28 17:00:00|13912|13909.2|13934.5|13931.7|13938.5|13935.7|13886.5|13883.7|1870
1672250400000|2022-12-28 18:00:00|13934|13931.2|13917.5|13914.7|13948.5|13945.7|13912|13909.2|982
1672254000000|2022-12-28 19:00:00|13918|13915.2|13911.5|13908.7|13926.5|13923.7|13900|13897.2|789
1672257600000|2022-12-28 20:00:00|13912|13909.2|13884.5|13881.7|13912|13909.2|13878|13875.2|1565
1672261200000|2022-12-28 21:00:00|13884|13877|13895.3|13888.3|13900.5|13893.5|13877.8|13870.8|4
1672264800000|2022-12-28 22:00:00|13894.8|13887.8|13897.5|13890.5|13899.9|13892.9|13892.4|13885.4|0
1672268400000|2022-12-28 23:00:00|13896.6|13889.6|13898.5|13891.5|13905.7|13898.7|13889.3|13882.3|0
1672272000000|2022-12-29 00:00:00|13899.2|13892.2|13886.6|13881.6|13903.5|13896.5|13870.6|13865.6|78
1672275600000|2022-12-29 01:00:00|13888.6|13883.6|13876.1|13871.1|13892.6|13887.6|13866.1|13861.1|161
1672279200000|2022-12-29 02:00:00|13875.6|13870.6|13878.1|13873.1|13882.1|13877.1|13866.1|13861.1|194
1672282800000|2022-12-29 03:00:00|13877.6|13872.6|13880.6|13875.6|13882.1|13877.1|13868.1|13863.1|72
1672286400000|2022-12-29 04:00:00|13881.1|13876.1|13888.6|13883.6|13889.1|13884.1|13874.6|13869.6|41
1672290000000|2022-12-29 05:00:00|13888.1|13883.1|13884.6|13879.6|13891.1|13886.1|13880.1|13875.1|88
1672293600000|2022-12-29 06:00:00|13885.6|13880.6|13882.6|13877.6|13888.1|13883.1|13875.1|13870.1|244
1672297200000|2022-12-29 07:00:00|13881.5|13878.7|13900.5|13897.7|13907|13904.2|13881.5|13878.7|941
1672300800000|2022-12-29 08:00:00|13901|13898.2|13928.1|13926.7|13935.6|13934.2|13869.8|13868.4|4877
1672304400000|2022-12-29 09:00:00|13928.6|13927.2|13955.1|13953.7|13964.1|13962.7|13927.1|13925.7|3144
1672308000000|2022-12-29 10:00:00|13955.6|13954.2|13963.6|13962.2|13968.6|13967.2|13940.6|13939.2|1922
1672311600000|2022-12-29 11:00:00|13964.1|13962.7|13947.6|13946.2|13976.6|13975.2|13942.6|13941.2|1810
1672315200000|2022-12-29 12:00:00|13948.6|13947.2|13964.5|13963.1|13966.6|13965.2|13946.1|13944.7|1522
1672318800000|2022-12-29 13:00:00|13964|13962.6|14006.5|14005.1|14017|14015.6|13964|13962.6|3203
1672322400000|2022-12-29 14:00:00|14007|14005.6|14027.5|14026.1|14035.5|14034.1|13997.5|13996.1|3924
1672326000000|2022-12-29 15:00:00|14028|14026.6|14058.1|14056.7|14065.1|14063.7|14026.5|14025.1|4677
1672329600000|2022-12-29 16:00:00|14059.1|14057.7|14076.8|14074|14083.8|14081|14053.6|14052.2|4851
1672333200000|2022-12-29 17:00:00|14077.3|14074.5|14066.3|14063.5|14079.8|14077|14055.8|14053|1293
1672336800000|2022-12-29 18:00:00|14066.8|14064|14069.8|14067|14071.3|14068.5|14055.3|14052.5|758
1672340400000|2022-12-29 19:00:00|14069.3|14066.5|14058.3|14055.5|14077.3|14074.5|14057.8|14055|802
1672344000000|2022-12-29 20:00:00|14057.8|14055|14057.8|14055|14067.8|14065|14050.8|14048|1264
1672347600000|2022-12-29 21:00:00|14063|14056|14052.5|14045.5|14064.9|14057.9|14048.7|14041.7|21
1672351200000|2022-12-29 22:00:00|14052.6|14045.6|14054.3|14047.3|14054.5|14047.5|14048.8|14041.8|0
1672354800000|2022-12-29 23:00:00|14055.1|14048.1|14047.9|14040.9|14058.5|14051.5|14045.2|14038.2|0
1672358400000|2022-12-30 00:00:00|14048.3|14041.3|14039.4|14034.4|14053.4|14046.4|14035.9|14030.9|102
1672362000000|2022-12-30 01:00:00|14039.9|14034.9|14038.4|14033.4|14047.9|14042.9|14032.4|14027.4|171
1672365600000|2022-12-30 02:00:00|14037.9|14032.9|14036.4|14031.4|14040.9|14035.9|14027.4|14022.4|83
1672369200000|2022-12-30 03:00:00|14036.9|14031.9|14044.9|14039.9|14048.9|14043.9|14036.9|14031.9|68
1672372800000|2022-12-30 04:00:00|14045.4|14040.4|14041.9|14036.9|14047.9|14042.9|14041.4|14036.4|42
1672376400000|2022-12-30 05:00:00|14041.4|14036.4|14020.9|14015.9|14043.4|14038.4|14015.4|14010.4|163
1672380000000|2022-12-30 06:00:00|14018.9|14013.9|14005.4|14000.4|14021.4|14016.4|14000.9|13995.9|305
1672383600000|2022-12-30 07:00:00|14004.3|14001.5|14010.8|14008|14022.8|14020|13980.3|13977.5|1937
1672387200000|2022-12-30 08:00:00|14010.1|14008.7|13950.1|13948.7|14011.1|14009.7|13946.6|13945.2|4894
1672390800000|2022-12-30 09:00:00|13949.1|13947.7|13989.1|13987.7|13989.1|13987.7|13944.1|13942.7|3364
1672394400000|2022-12-30 10:00:00|13989.6|13988.2|13968.6|13967.2|13995.6|13994.2|13961.1|13959.7|2933
1672398000000|2022-12-30 11:00:00|13969.1|13967.7|13951.1|13949.7|13972.6|13971.2|13949.6|13948.2|1887
1672401600000|2022-12-30 12:00:00|13950.6|13949.2|13927.5|13926.1|13958.1|13956.7|13924|13922.6|3825
1672405200000|2022-12-30 13:00:00|13928|13926.6|13926|13924.6|13937|13935.6|13910|13908.6|2982
1672408800000|2022-12-30 14:00:00|13925.5|13924.1|13908|13906.6|13946|13944.6|13887.5|13886.1|3183
1672412400000|2022-12-30 15:00:00|13907.5|13906.1|13910|13908.6|13927|13925.6|13897|13895.6|2334
1672416000000|2022-12-30 16:00:00|13910.5|13909.1|13862.2|13859.4|13911|13909.6|13831|13829.6|4857
1672419600000|2022-12-30 17:00:00|13862.7|13859.9|13862.2|13859.4|13865.7|13862.9|13849.2|13846.4|602
1672423200000|2022-12-30 18:00:00|13862.7|13859.9|13839.2|13836.4|13862.7|13859.9|13822.7|13819.9|820
1672426800000|2022-12-30 19:00:00|13838.7|13835.9|13835.2|13832.4|13844.7|13841.9|13827.2|13824.4|412
1672430400000|2022-12-30 20:00:00|13835.7|13832.9|13842.7|13839.9|13896.7|13893.9|13833.2|13830.4|1403
1672434000000|2022-12-30 21:00:00|13841|13834|13864.7|13857.7|13869.4|13862.4|13837.4|13830.4|20
1672617600000|2023-01-02 00:00:00|13892.3|13882.3|13903.8|13895.8|13906.3|13898.3|13875.3|13867.3|14
1672621200000|2023-01-02 01:00:00|13904.3|13896.3|13876.8|13868.8|13924.3|13916.3|13856.3|13848.3|49
1672624800000|2023-01-02 02:00:00|13875.3|13867.3|13872.8|13864.8|13893.8|13885.8|13868.8|13860.8|52
1672628400000|2023-01-02 03:00:00|13873.3|13865.3|13868.3|13860.3|13875.3|13867.3|13849.8|13841.8|23
1672632000000|2023-01-02 04:00:00|13867.8|13859.8|13880.8|13872.8|13880.8|13872.8|13862.8|13854.8|9
1672635600000|2023-01-02 05:00:00|13879.8|13871.8|13875.8|13870.8|13884.8|13876.8|13875.3|13868.8|17
1672639200000|2023-01-02 06:00:00|13876.8|13871.8|13900.8|13895.8|13902.3|13897.3|13875.8|13870.8|89
1672642800000|2023-01-02 07:00:00|13899.7|13896.9|13982.2|13979.4|14020.7|14017.9|13894.2|13891.4|1650
1672646400000|2023-01-02 08:00:00|13981.5|13980.1|14046.3|14044.9|14048|14046.6|13977|13975.6|4812
1672650000000|2023-01-02 09:00:00|14046.8|14045.4|14009.8|14008.4|14066.3|14064.9|13973.8|13972.4|4985
1672653600000|2023-01-02 10:00:00|14010.3|14008.9|14022.8|14021.4|14048.3|14046.9|13999.3|13997.9|1683
1672657200000|2023-01-02 11:00:00|14022.3|14020.9|14061.8|14060.4|14075.8|14074.4|14019.3|14017.9|2696
1672660800000|2023-01-02 12:00:00|14061.3|14059.9|14055.8|14054.4|14071.8|14070.4|14035.8|14034.4|1466
1672664400000|2023-01-02 13:00:00|14050.8|14049.4|14050.8|14049.4|14063.3|14061.9|14037.3|14035.9|1209
1672668000000|2023-01-02 14:00:00|14051.3|14049.9|14054.8|14053.4|14067.8|14066.4|14038.3|14036.9|829
1672671600000|2023-01-02 15:00:00|14055.8|14054.4|14052.3|14050.9|14062.8|14061.4|14029.8|14028.4|1632
1672675200000|2023-01-02 16:00:00|14052.8|14051.4|14073.5|14070.7|14102.3|14100.9|14041.8|14040.4|3800
1672678800000|2023-01-02 17:00:00|14074|14071.2|14056.5|14053.7|14077.5|14074.7|14053.5|14050.7|562
1672682400000|2023-01-02 18:00:00|14057|14054.2|14066.5|14063.7|14067.5|14064.7|14052.5|14049.7|216
1672686000000|2023-01-02 19:00:00|14068|14065.2|14071|14068.2|14076.5|14073.7|14065.5|14062.7|194
1672689600000|2023-01-02 20:00:00|14071.5|14068.7|14061.5|14058.7|14073.5|14070.7|14060.5|14057.7|370
1672693200000|2023-01-02 21:00:00|14063.6|14056.6|14063.6|14056.6|14063.6|14056.6|14063.6|14056.6|0
1672700400000|2023-01-02 23:00:00|14076.9|14069.9|14022.7|14015.7|14087.8|14080.8|14012.9|14005.9|0
1672704000000|2023-01-03 00:00:00|14021.9|14014.9|13947.6|13942.6|14023.5|14016.5|13939.1|13934.1|733
1672707600000|2023-01-03 01:00:00|13948.1|13943.1|13972.6|13967.6|13978.1|13973.1|13908.1|13903.1|895
1672711200000|2023-01-03 02:00:00|13972.1|13967.1|14036.1|14031.1|14062.6|14057.6|13961.6|13956.6|778
1672714800000|2023-01-03 03:00:00|14035.6|14030.6|14050.1|14045.1|14051.1|14046.1|14028.6|14023.6|278
1672718400000|2023-01-03 04:00:00|14050.6|14045.6|14027.6|14022.6|14053.1|14048.1|14027.1|14022.1|118
1672722000000|2023-01-03 05:00:00|14028.1|14023.1|14048.6|14043.6|14053.1|14048.1|14027.1|14022.1|272
1672725600000|2023-01-03 06:00:00|14048.1|14043.1|14014.1|14009.1|14052.1|14047.1|13983.6|13978.6|933
1672729200000|2023-01-03 07:00:00|14013|14010.2|14054.5|14051.7|14054.5|14051.7|13996|13993.2|2465
1672732800000|2023-01-03 08:00:00|14053.8|14052.4|14210.8|14209.4|14214.8|14213.4|14049.8|14048.4|13967
1672736400000|2023-01-03 09:00:00|14210.3|14208.9|14275.4|14274|14277.9|14276.5|14209.8|14208.4|6896
1672740000000|2023-01-03 10:00:00|14278.9|14277.5|14268.9|14267.5|14284.4|14283|14240.4|14239|5222
1672743600000|2023-01-03 11:00:00|14268.4|14267|14168.9|14167.5|14271.4|14270|14161.4|14160|4875
1672747200000|2023-01-03 12:00:00|14168.4|14167|14180.6|14179.2|14186.6|14185.2|14142.4|14141|4502
1672750800000|2023-01-03 13:00:00|14180.1|14178.7|14231.1|14229.7|14241.6|14240.2|14157.1|14155.7|4714
1672754400000|2023-01-03 14:00:00|14232.1|14230.7|14206.6|14205.2|14290.6|14289.2|14190.6|14189.2|7318
1672758000000|2023-01-03 15:00:00|14207.6|14206.2|14249.1|14247.7|14249.6|14248.2|14150.1|14148.7|6441
1672761600000|2023-01-03 16:00:00|14248.1|14246.7|14157.8|14155|14255.6|14254.2|14152.3|14149.5|7484
1672765200000|2023-01-03 17:00:00|14158.3|14155.5|14166.8|14164|14188.3|14185.5|14145.3|14142.5|2036
1672768800000|2023-01-03 18:00:00|14166.3|14163.5|14185.3|14182.5|14193.8|14191|14158.8|14156|1204
1672772400000|2023-01-03 19:00:00|14185.8|14183|14188.3|14185.5|14208.8|14206|14149.8|14147|1758
1672776000000|2023-01-03 20:00:00|14188.8|14186|14215.8|14213|14216.3|14213.5|14176.3|14173.5|2060
1672779600000|2023-01-03 21:00:00|14217.1|14210.1|14213.7|14206.7|14218|14211|14194.3|14187.3|7
1672783200000|2023-01-03 22:00:00|14213.5|14206.5|14212.3|14205.3|14213.9|14206.9|14210.9|14203.9|0
1672786800000|2023-01-03 23:00:00|14209.2|14202.2|14213.8|14206.8|14214.6|14207.6|14200.5|14193.5|0
1672790400000|2023-01-04 00:00:00|14214.6|14207.6|14214.4|14209.4|14237.4|14232.4|14200.4|14195.4|184
1672794000000|2023-01-04 01:00:00|14213.9|14208.9|14238.4|14233.4|14239.4|14234.4|14210.9|14205.9|147
1672797600000|2023-01-04 02:00:00|14238.9|14233.9|14228.9|14223.9|14246.9|14241.9|14228.4|14223.4|134
1672801200000|2023-01-04 03:00:00|14229.4|14224.4|14241.4|14236.4|14246.9|14241.9|14228.9|14223.9|124
1672804800000|2023-01-04 04:00:00|14241.9|14236.9|14246.4|14241.4|14248.4|14243.4|14238.4|14233.4|66
1672808400000|2023-01-04 05:00:00|14246.9|14241.9|14245.4|14240.4|14251.9|14246.9|14232.9|14227.9|171
1672812000000|2023-01-04 06:00:00|14246.4|14241.4|14244.4|14239.4|14252.9|14247.9|14229.4|14224.4|264
1672815600000|2023-01-04 07:00:00|14243.3|14240.5|14267.8|14265|14275.3|14272.5|14220.8|14218|2219
1672819200000|2023-01-04 08:00:00|14267.1|14265.7|14357.6|14356.2|14381.1|14379.7|14261.1|14259.7|11285
1672822800000|2023-01-04 09:00:00|14358.1|14356.7|14359.1|14357.7|14373.6|14372.2|14321.6|14320.2|5455
1672826400000|2023-01-04 10:00:00|14360.1|14358.7|14359.1|14357.7|14385.1|14383.7|14342.1|14340.7|5055
1672830000000|2023-01-04 11:00:00|14359.6|14358.2|14410.1|14408.7|14430.6|14429.2|14356.1|14354.7|5090
1672833600000|2023-01-04 12:00:00|14410.6|14409.2|14402.2|14400.8|14427.1|14425.7|14392.7|14391.3|3089
1672837200000|2023-01-04 13:00:00|14402.7|14401.3|14469.2|14467.8|14469.2|14467.8|14395.7|14394.3|4751
1672840800000|2023-01-04 14:00:00|14467.7|14466.3|14466.7|14465.3|14484.7|14483.3|14444.7|14443.3|7567
1672844400000|2023-01-04 15:00:00|14463.2|14461.8|14473.3|14471.9|14476.2|14474.8|14399.3|14397.9|8524
1672848000000|2023-01-04 16:00:00|14472.3|14470.9|14503.5|14500.7|14508.5|14505.7|14463.3|14461.9|8361
1672851600000|2023-01-04 17:00:00|14505|14502.2|14483|14480.2|14508|14505.2|14481|14478.2|2280
1672855200000|2023-01-04 18:00:00|14481.5|14478.7|14483.5|14480.7|14508|14505.2|14472|14469.2|1288
1672858800000|2023-01-04 19:00:00|14484|14481.2|14488|14485.2|14506.5|14503.7|14442|14439.2|3383
1672862400000|2023-01-04 20:00:00|14488.5|14485.7|14491.5|14488.7|14503|14500.2|14451.5|14448.7|2081
1672866000000|2023-01-04 21:00:00|14491|14488.2|14483.1|14476.1|14498.5|14491.5|14473|14466|8
1672869600000|2023-01-04 22:00:00|14482.6|14475.6|14486|14479|14491.1|14484.1|14478.8|14471.8|0
1672873200000|2023-01-04 23:00:00|14481|14474|14487.6|14480.6|14497.9|14490.9|14479.7|14472.7|0
1672876800000|2023-01-05 00:00:00|14487.9|14480.9|14470.1|14465.1|14514.1|14509.1|14470.1|14465.1|253
1672880400000|2023-01-05 01:00:00|14469.1|14464.1|14472.1|14467.1|14487.6|14482.6|14463.1|14458.1|177
1672884000000|2023-01-05 02:00:00|14471.6|14466.6|14448.1|14443.1|14472.6|14467.6|14442.6|14437.6|248
1672887600000|2023-01-05 03:00:00|14449.1|14444.1|14444.6|14439.6|14456.6|14451.6|14440.6|14435.6|103
1672891200000|2023-01-05 04:00:00|14443.6|14438.6|14469.6|14464.6|14476.1|14471.1|14439.6|14434.6|159
1672894800000|2023-01-05 05:00:00|14470.1|14465.1|14472.6|14467.6|14479.1|14474.1|14463.6|14458.6|146
1672898400000|2023-01-05 06:00:00|14475.6|14470.6|14446.1|14441.1|14483.6|14478.6|14446.1|14441.1|252
1672902000000|2023-01-05 07:00:00|14445|14442.2|14445.5|14442.7|14469.5|14466.7|14432|14429.2|1824
1672905600000|2023-01-05 08:00:00|14444.8|14443.4|14454.8|14453.4|14463.8|14462.4|14424.3|14422.9|6934
1672909200000|2023-01-05 09:00:00|14455.3|14453.9|14462.7|14461.3|14469.7|14468.3|14430.7|14429.3|3233
1672912800000|2023-01-05 10:00:00|14464.2|14462.8|14481.7|14480.3|14485.2|14483.8|14456.2|14454.8|3099
1672916400000|2023-01-05 11:00:00|14484.2|14482.8|14483.7|14482.3|14501.7|14500.3|14479.2|14477.8|2550
1672920000000|2023-01-05 12:00:00|14483.2|14481.8|14474.2|14472.8|14501.2|14499.8|14471.2|14469.8|2433
1672923600000|2023-01-05 13:00:00|14474.7|14473.3|14434.2|14432.8|14483.2|14481.8|14415.2|14413.8|5031
1672927200000|2023-01-05 14:00:00|14434.7|14433.3|14433.7|14432.3|14448.7|14447.3|14402.7|14401.3|5548
1672930800000|2023-01-05 15:00:00|14433.2|14431.8|14449.4|14448|14507.7|14506.3|14420.2|14418.8|10012
1672934400000|2023-01-05 16:00:00|14449.9|14448.5|14443.1|14440.3|14461.4|14460|14424.4|14423|4435
1672938000000|2023-01-05 17:00:00|14442.6|14439.8|14452.1|14449.3|14468.1|14465.3|14442.1|14439.3|1167
1672941600000|2023-01-05 18:00:00|14452.6|14449.8|14469.1|14466.3|14483.1|14480.3|14443.1|14440.3|1422
1672945200000|2023-01-05 19:00:00|14468.6|14465.8|14473.6|14470.8|14485.1|14482.3|14456.6|14453.8|907
1672948800000|2023-01-05 20:00:00|14473.1|14470.3|14452.6|14449.8|14473.6|14470.8|14440.1|14437.3|1566
1672952400000|2023-01-05 21:00:00|14453.1|14446.1|14465|14458|14468.3|14461.3|14450|14443|11
1672956000000|2023-01-05 22:00:00|14463.9|14456.9|14465.8|14458.8|14467|14460|14460.9|14453.9|0
1672959600000|2023-01-05 23:00:00|14468.8|14461.8|14472.9|14465.9|14480.7|14473.7|14460.9|14453.9|0
1672963200000|2023-01-06 00:00:00|14472.1|14465.1|14486.7|14481.7|14487.7|14482.7|14464.7|14459.7|174
1672966800000|2023-01-06 01:00:00|14487.2|14482.2|14497.7|14492.7|14501.2|14496.2|14484.2|14479.2|176
1672970400000|2023-01-06 02:00:00|14498.2|14493.2|14515.7|14510.7|14521.2|14516.2|14496.2|14491.2|213
1672974000000|2023-01-06 03:00:00|14516.2|14511.2|14531.7|14526.7|14539.2|14534.2|14513.2|14508.2|199
1672977600000|2023-01-06 04:00:00|14532.2|14527.2|14532.2|14527.2|14536.7|14531.7|14526.7|14521.7|88
1672981200000|2023-01-06 05:00:00|14531.7|14526.7|14519.7|14514.7|14532.7|14527.7|14504.2|14499.2|275
1672984800000|2023-01-06 06:00:00|14520.7|14515.7|14519.2|14514.2|14537.7|14532.7|14515.2|14510.2|339
1672988400000|2023-01-06 07:00:00|14518.1|14515.3|14465.6|14462.8|14533.6|14530.8|14462.6|14459.8|1906
1672992000000|2023-01-06 08:00:00|14465.1|14462.3|14418.4|14417|14486.9|14485.5|14397.9|14396.5|7196
1672995600000|2023-01-06 09:00:00|14418.9|14417.5|14417.5|14416.1|14420.4|14419|14385.9|14384.5|3066
1672999200000|2023-01-06 10:00:00|14417|14415.6|14434|14432.6|14447.5|14446.1|14395|14393.6|3699
1673002800000|2023-01-06 11:00:00|14433.5|14432.1|14431|14429.6|14452|14450.6|14419.5|14418.1|2218
1673006400000|2023-01-06 12:00:00|14431.5|14430.1|14432.2|14430.8|14439|14437.6|14422|14420.6|1890
1673010000000|2023-01-06 13:00:00|14432.7|14431.3|14515.2|14513.8|14519.7|14518.3|14419.2|14417.8|8045
1673013600000|2023-01-06 14:00:00|14514.2|14512.8|14457.7|14456.3|14518.7|14517.3|14438.2|14436.8|6599
1673017200000|2023-01-06 15:00:00|14483.7|14482.3|14576.5|14575.1|14580.5|14579.1|14468.7|14467.3|8327
1673020800000|2023-01-06 16:00:00|14578|14576.6|14606.2|14603.4|14624.2|14621.4|14577|14575.6|8023
1673024400000|2023-01-06 17:00:00|14605.7|14602.9|14594.2|14591.4|14615.2|14612.4|14585.2|14582.4|1355
1673028000000|2023-01-06 18:00:00|14593.7|14590.9|14635.2|14632.4|14637.7|14634.9|14591.7|14588.9|1501
1673031600000|2023-01-06 19:00:00|14635.7|14632.9|14667.2|14664.4|14672.2|14669.4|14633.2|14630.4|1978
1673035200000|2023-01-06 20:00:00|14667.7|14664.9|14666.2|14663.4|14683.7|14680.9|14663.2|14660.4|2009
1673038800000|2023-01-06 21:00:00|14673.8|14666.8|14660.7|14653.7|14677.3|14670.3|14657.3|14650.3|2
1673218800000|2023-01-08 23:00:00|14691.3|14684.3|14686.2|14679.2|14704.3|14697.3|14680|14673|0
1673222400000|2023-01-09 00:00:00|14685.4|14678.4|14679.3|14674.3|14689.3|14682.3|14653.8|14648.8|179
1673226000000|2023-01-09 01:00:00|14678.8|14673.8|14659.3|14654.3|14682.8|14677.8|14654.3|14649.3|145
1673229600000|2023-01-09 02:00:00|14659.8|14654.8|14686.3|14681.3|14689.8|14684.8|14657.8|14652.8|174
1673233200000|2023-01-09 03:00:00|14685.8|14680.8|14690.3|14685.3|14691.3|14686.3|14677.3|14672.3|133
1673236800000|2023-01-09 04:00:00|14691.3|14686.3|14713.8|14708.8|14719.8|14714.8|14690.3|14685.3|191
1673240400000|2023-01-09 05:00:00|14713.3|14708.3|14707.8|14702.8|14719.8|14714.8|14701.8|14696.8|189
1673244000000|2023-01-09 06:00:00|14708.3|14703.3|14697.8|14692.8|14713.3|14708.3|14696.3|14691.3|307
1673247600000|2023-01-09 07:00:00|14696.7|14693.9|14671.7|14668.9|14703.7|14700.9|14664.7|14661.9|2016
1673251200000|2023-01-09 08:00:00|14671|14669.6|14638.5|14637.1|14679|14677.6|14626|14624.6|8200
1673254800000|2023-01-09 09:00:00|14639|14637.6|14638.5|14637.1|14659.5|14658.1|14633|14631.6|3212
1673258400000|2023-01-09 10:00:00|14639|14637.6|14672|14670.6|14675|14673.6|14633|14631.6|2604
1673262000000|2023-01-09 11:00:00|14671.5|14670.1|14679.5|14678.1|14691.5|14690.1|14658.5|14657.1|2718
1673265600000|2023-01-09 12:00:00|14679|14677.6|14725|14723.6|14727|14725.6|14678|14676.6|4011
1673269200000|2023-01-09 13:00:00|14726|14724.6|14723|14721.6|14751.5|14750.1|14695.5|14694.1|3982
1673272800000|2023-01-09 14:00:00|14722.5|14721.1|14785|14783.6|14786|14784.6|14720.5|14719.1|6199
1673276400000|2023-01-09 15:00:00|14784.5|14783.1|14820|14818.6|14834|14832.6|14781|14779.6|7560
1673280000000|2023-01-09 16:00:00|14818.5|14817.1|14804.2|14801.4|14829|14827.6|14787.2|14784.4|6609
1673283600000|2023-01-09 17:00:00|14803.7|14800.9|14790.7|14787.9|14805.7|14802.9|14771.2|14768.4|1525
1673287200000|2023-01-09 18:00:00|14790.2|14787.4|14774.7|14771.9|14796.2|14793.4|14757.2|14754.4|1163
1673290800000|2023-01-09 19:00:00|14774.2|14771.4|14749.2|14746.4|14784.2|14781.4|14745.7|14742.9|1184
1673294400000|2023-01-09 20:00:00|14749.7|14746.9|14733.2|14730.4|14758.2|14755.4|14728.2|14725.4|2012
1673298000000|2023-01-09 21:00:00|14732.7|14729.9|14740.5|14733.5|14740.9|14733.9|14724.1|14717.1|1
1673301600000|2023-01-09 22:00:00|14740.7|14733.7|14744|14737|14745.4|14738.4|14736.1|14729.1|0
1673305200000|2023-01-09 23:00:00|14744.2|14737.2|14731.1|14724.1|14745.1|14738.1|14726.2|14719.2|0
1673308800000|2023-01-10 00:00:00|14732.7|14725.7|14706.8|14701.8|14736|14729|14688.3|14683.3|277
1673312400000|2023-01-10 01:00:00|14707.3|14702.3|14726.3|14721.3|14730.8|14725.8|14698.8|14693.8|247
1673316000000|2023-01-10 02:00:00|14726.8|14721.8|14703.3|14698.3|14727.8|14722.8|14677.3|14672.3|341
1673319600000|2023-01-10 03:00:00|14702.8|14697.8|14701.3|14696.3|14715.8|14710.8|14691.8|14686.8|184
1673323200000|2023-01-10 04:00:00|14700.3|14695.3|14701.3|14696.3|14703.3|14698.3|14697.8|14692.8|23
1673326800000|2023-01-10 05:00:00|14700.8|14695.8|14722.3|14717.3|14726.3|14721.3|14697.3|14692.3|197
1673330400000|2023-01-10 06:00:00|14722.8|14717.8|14717.8|14712.8|14728.8|14723.8|14705.3|14700.3|284
1673334000000|2023-01-10 07:00:00|14716.7|14713.9|14741.2|14738.4|14750.2|14747.4|14713.7|14710.9|2043
1673337600000|2023-01-10 08:00:00|14740.5|14739.1|14717.5|14716.1|14765.5|14764.1|14715.5|14714.1|7202
1673341200000|2023-01-10 09:00:00|14717|14715.6|14725.5|14724.1|14728.5|14727.1|14694.5|14693.1|4414
1673344800000|2023-01-10 10:00:00|14726|14724.6|14714|14712.6|14750|14748.6|14708.5|14707.1|2557
1673348400000|2023-01-10 11:00:00|14713.5|14712.1|14721.5|14720.1|14728.5|14727.1|14709.5|14708.1|1803
1673352000000|2023-01-10 12:00:00|14721|14719.6|14730.5|14729.1|14734.5|14733.1|14716|14714.6|2165
1673355600000|2023-01-10 13:00:00|14730|14728.6|14758.5|14757.1|14759.5|14758.1|14717.5|14716.1|2856
1673359200000|2023-01-10 14:00:00|14757.5|14756.1|14759|14757.6|14778.5|14777.1|14741.5|14740.1|5995
1673362800000|2023-01-10 15:00:00|14759.5|14758.1|14788.6|14787.2|14792.6|14791.2|14752.1|14750.7|4897
1673366400000|2023-01-10 16:00:00|14789.1|14787.7|14792.3|14789.5|14798.8|14796|14768.8|14766|5305
1673370000000|2023-01-10 17:00:00|14791.8|14789|14801.3|14798.5|14806.8|14804|14781.8|14779|1351
1673373600000|2023-01-10 18:00:00|14801.8|14799|14822.3|14819.5|14827.3|14824.5|14797.8|14795|1730
1673377200000|2023-01-10 19:00:00|14822.8|14820|14818.8|14816|14830.8|14828|14815.3|14812.5|1027
1673380800000|2023-01-10 20:00:00|14819.3|14816.5|14844.8|14842|14846.8|14844|14809.8|14807|1570
1673384400000|2023-01-10 21:00:00|14848.5|14841.5|14850.6|14843.6|14856.3|14849.3|14840.4|14833.4|17
1673388000000|2023-01-10 22:00:00|14850.9|14843.9|14854|14847|14856.2|14849.2|14847.4|14840.4|0
1673391600000|2023-01-10 23:00:00|14853.8|14846.8|14856.3|14849.3|14857.2|14850.2|14843.5|14836.5|0
1673395200000|2023-01-11 00:00:00|14854.6|14847.6|14865.9|14860.9|14883.4|14878.4|14852.4|14847.4|227
1673398800000|2023-01-11 01:00:00|14866.4|14861.4|14857.4|14852.4|14866.9|14861.9|14843.9|14838.9|156
1673402400000|2023-01-11 02:00:00|14857.9|14852.9|14851.4|14846.4|14861.9|14856.9|14850.9|14845.9|46
1673406000000|2023-01-11 03:00:00|14851.9|14846.9|14851.4|14846.4|14856.4|14851.4|14845.4|14840.4|67
1673409600000|2023-01-11 04:00:00|14851.9|14846.9|14858.4|14853.4|14859.9|14854.9|14849.9|14844.9|16
1673413200000|2023-01-11 05:00:00|14857.9|14852.9|14861.4|14856.4|14870.9|14865.9|14852.9|14847.9|63
1673416800000|2023-01-11 06:00:00|14861.9|14856.9|14836.4|14831.4|14862.4|14857.4|14834.9|14829.9|151
1673420400000|2023-01-11 07:00:00|14835.3|14832.5|14811.3|14808.5|14835.3|14832.5|14809.3|14806.5|1760
1673424000000|2023-01-11 08:00:00|14810.6|14809.2|14831.6|14830.2|14834.6|14833.2|14795.1|14793.7|5659
1673427600000|2023-01-11 09:00:00|14831.1|14829.7|14893.6|14892.2|14902.1|14900.7|14831.1|14829.7|6780
1673431200000|2023-01-11 10:00:00|14893.1|14891.7|14913.8|14912.4|14927.8|14926.4|14889.1|14887.7|6558
1673434800000|2023-01-11 11:00:00|14912.8|14911.4|14930.3|14928.9|14951.8|14950.4|14908.8|14907.4|3515
1673438400000|2023-01-11 12:00:00|14929.8|14928.4|14932.4|14931|14938.9|14937.5|14899.8|14898.4|3381
1673442000000|2023-01-11 13:00:00|14932.9|14931.5|14940.4|14939|14950.9|14949.5|14924.9|14923.5|2804
1673445600000|2023-01-11 14:00:00|14939.9|14938.5|14939.4|14938|14949.9|14948.5|14910.9|14909.5|4913
1673449200000|2023-01-11 15:00:00|14939.9|14938.5|14919.5|14918.1|14968.5|14967.1|14913|14911.6|5288
1673452800000|2023-01-11 16:00:00|14920|14918.6|14958.7|14955.9|14966.7|14963.9|14917.5|14916.1|5579
1673456400000|2023-01-11 17:00:00|14959.2|14956.4|14970.7|14967.9|14973.7|14970.9|14955.2|14952.4|1561
1673460000000|2023-01-11 18:00:00|14971.2|14968.4|14969.7|14966.9|14988.7|14985.9|14957.7|14954.9|1811
1673463600000|2023-01-11 19:00:00|14970.2|14967.4|14983.7|14980.9|14984.7|14981.9|14961.7|14958.9|619
1673467200000|2023-01-11 20:00:00|14984.2|14981.4|15008.2|15005.4|15008.2|15005.4|14978.2|14975.4|1441
1673470800000|2023-01-11 21:00:00|15009.6|15002.6|15019.7|15012.7|15022.1|15015.1|15005|14998|13
1673474400000|2023-01-11 22:00:00|15019.6|15012.6|15022.9|15015.9|15024.9|15017.9|15018.4|15011.4|0
1673478000000|2023-01-11 23:00:00|15022.8|15015.8|15006|14999|15022.8|15015.8|15004|14997|0
1673481600000|2023-01-12 00:00:00|15006.8|14999.8|14996.3|14991.3|15009.1|15002.1|14988.3|14983.3|87
1673485200000|2023-01-12 01:00:00|14997.3|14992.3|15000.3|14995.3|15004.3|14999.3|14989.3|14984.3|122
1673488800000|2023-01-12 02:00:00|14999.8|14994.8|14988.8|14983.8|15000.8|14995.8|14988.8|14983.8|68
1673492400000|2023-01-12 03:00:00|14989.3|14984.3|14984.8|14979.8|14989.8|14984.8|14977.8|14972.8|96
1673496000000|2023-01-12 04:00:00|14985.3|14980.3|14995.8|14990.8|14996.8|14991.8|14985.3|14980.3|51
1673499600000|2023-01-12 05:00:00|14996.3|14991.3|14996.3|14991.3|15000.8|14995.8|14992.3|14987.3|115
1673503200000|2023-01-12 06:00:00|14997.8|14992.8|14982.8|14977.8|15002.3|14997.3|14982.8|14977.8|319
1673506800000|2023-01-12 07:00:00|14981.7|14978.9|14973.7|14970.9|14996.2|14993.4|14964.2|14961.4|1830
1673510400000|2023-01-12 08:00:00|14973|14971.6|15018.8|15017.4|15019.8|15018.4|14966.5|14965.1|6192
1673514000000|2023-01-12 09:00:00|15018.3|15016.9|15045.8|15044.4|15048.8|15047.4|15000.3|14998.9|4565
1673517600000|2023-01-12 10:00:00|15046.8|15045.4|15027.3|15025.9|15049.8|15048.4|15018.8|15017.4|3165
1673521200000|2023-01-12 11:00:00|15026.8|15025.4|15058.3|15056.9|15091.8|15090.4|15025.8|15024.4|5035
1673524800000|2023-01-12 12:00:00|15058.8|15057.4|15066.3|15064.9|15079.8|15078.4|15055.8|15054.4|2781
1673528400000|2023-01-12 13:00:00|15066.8|15065.4|15080.3|15078.9|15096.8|15095.4|14953.8|14952.4|12448
1673532000000|2023-01-12 14:00:00|15079.3|15077.9|15011.8|15010.4|15095.8|15094.4|14972.8|14971.4|9441
1673535600000|2023-01-12 15:00:00|15013.3|15011.9|15070.8|15069.4|15089.3|15087.9|15010.8|15009.4|6885
1673539200000|2023-01-12 16:00:00|15071.3|15069.9|15072.5|15069.7|15084.8|15083.4|15053.5|15050.7|6878
1673542800000|2023-01-12 17:00:00|15072|15069.2|15106|15103.2|15120.5|15117.7|15069.5|15066.7|2344
1673546400000|2023-01-12 18:00:00|15105.5|15102.7|15124.5|15121.7|15130|15127.2|15070.5|15067.7|1780
1673550000000|2023-01-12 19:00:00|15125|15122.2|15112|15109.2|15126.5|15123.7|15100|15097.2|1260
1673553600000|2023-01-12 20:00:00|15111.5|15108.7|15101|15098.2|15115|15112.2|15085.5|15082.7|1313
1673557200000|2023-01-12 21:00:00|15103.1|15096.1|15101.8|15094.8|15108.6|15101.6|15095.7|15088.7|23
1673560800000|2023-01-12 22:00:00|15102.7|15095.7|15101.1|15094.1|15106.2|15099.2|15099.7|15092.7|0
1673564400000|2023-01-12 23:00:00|15099.6|15092.6|15103.1|15096.1|15105.5|15098.5|15090.2|15083.2|0
1673568000000|2023-01-13 00:00:00|15103.9|15096.9|15104.1|15099.1|15120.6|15115.6|15102.3|15095.3|84
1673571600000|2023-01-13 01:00:00|15105.1|15100.1|15081.6|15076.6|15112.1|15107.1|15071.1|15066.1|165
1673575200000|2023-01-13 02:00:00|15082.1|15077.1|15063.1|15058.1|15082.1|15077.1|15061.6|15056.6|135
1673578800000|2023-01-13 03:00:00|15063.6|15058.6|15064.6|15059.6|15074.6|15069.6|15055.6|15050.6|116
1673582400000|2023-01-13 04:00:00|15062.1|15057.1|15066.1|15061.1|15075.6|15070.6|15060.1|15055.1|82
1673586000000|2023-01-13 05:00:00|15065.6|15060.6|15074.1|15069.1|15077.6|15072.6|15062.6|15057.6|117
1673589600000|2023-01-13 06:00:00|15074.6|15069.6|15085.1|15080.1|15097.1|15092.1|15069.1|15064.1|291
1673593200000|2023-01-13 07:00:00|15084|15081.2|15089.5|15086.7|15104.5|15101.7|15080.5|15077.7|1497
1673596800000|2023-01-13 08:00:00|15088.8|15087.4|15077.3|15075.9|15090.8|15089.4|15052.3|15050.9|7206
1673600400000|2023-01-13 09:00:00|15076.8|15075.4|15113.8|15112.4|15125.3|15123.9|15070.8|15069.4|3989
1673604000000|2023-01-13 10:00:00|15114.3|15112.9|15100.8|15099.4|15132.3|15130.9|15099.8|15098.4|4120
1673607600000|2023-01-13 11:00:00|15100.3|15098.9|15085.8|15084.4|15122.3|15120.9|15080.8|15079.4|3602
1673611200000|2023-01-13 12:00:00|15085.3|15083.9|15051.1|15049.7|15101.3|15099.9|15039.3|15037.9|4432
1673614800000|2023-01-13 13:00:00|15050.6|15049.2|15062.6|15061.2|15068.1|15066.7|15042.6|15041.2|3325
1673618400000|2023-01-13 14:00:00|15063.6|15062.2|15104.1|15102.7|15112.6|15111.2|15044.6|15043.2|5544
1673622000000|2023-01-13 15:00:00|15099.1|15097.7|15111.1|15109.7|15136.1|15134.7|15097.1|15095.7|6023
1673625600000|2023-01-13 16:00:00|15110.6|15109.2|15093.3|15090.5|15114.6|15113.2|15081.8|15079|6260
1673629200000|2023-01-13 17:00:00|15092.8|15090|15103.3|15100.5|15108.8|15106|15090.3|15087.5|1276
1673632800000|2023-01-13 18:00:00|15103.8|15101|15124.8|15122|15127.8|15125|15096.8|15094|973
1673636400000|2023-01-13 19:00:00|15125.3|15122.5|15120.8|15118|15128.8|15126|15112.8|15110|804
1673640000000|2023-01-13 20:00:00|15121.3|15118.5|15150.8|15148|15153.8|15151|15119.3|15116.5|2074
1673643600000|2023-01-13 21:00:00|15156.5|15149.5|15160.6|15153.6|15162.4|15155.4|15144.8|15137.8|4
1673823600000|2023-01-15 23:00:00|15165.3|15158.3|15144.1|15137.1|15165.8|15158.8|15138.7|15131.7|0
1673827200000|2023-01-16 00:00:00|15144.9|15137.9|15168.4|15163.4|15169.9|15164.9|15133.4|15128.4|234
1673830800000|2023-01-16 01:00:00|15167.9|15162.9|15195.9|15190.9|15199.9|15194.9|15164.9|15159.9|471
1673834400000|2023-01-16 02:00:00|15195.4|15190.4|15180.9|15175.9|15198.9|15193.9|15179.9|15174.9|171
1673838000000|2023-01-16 03:00:00|15181.9|15176.9|15180.9|15175.9|15185.4|15180.4|15171.4|15166.4|146
1673841600000|2023-01-16 04:00:00|15180.4|15175.4|15175.4|15170.4|15189.4|15184.4|15170.4|15165.4|95
1673845200000|2023-01-16 05:00:00|15175.9|15170.9|15162.9|15157.9|15177.9|15172.9|15159.9|15154.9|146
1673848800000|2023-01-16 06:00:00|15162.4|15157.4|15139.4|15134.4|15164.9|15159.9|15131.9|15126.9|310
1673852400000|2023-01-16 07:00:00|15138.3|15135.5|15133.8|15131|15138.8|15136|15111.3|15108.5|1557
1673856000000|2023-01-16 08:00:00|15133.1|15131.7|15094.1|15092.7|15134.6|15133.2|15082.1|15080.7|5507
1673859600000|2023-01-16 09:00:00|15093.6|15092.2|15099.6|15098.2|15121.1|15119.7|15092.1|15090.7|3156
1673863200000|2023-01-16 10:00:00|15100.1|15098.7|15127.9|15126.5|15127.9|15126.5|15091.1|15089.7|2742
1673866800000|2023-01-16 11:00:00|15127.4|15126|15136.4|15135|15140.9|15139.5|15119.9|15118.5|2317
1673870400000|2023-01-16 12:00:00|15136.9|15135.5|15121|15119.6|15138.4|15137|15116.5|15115.1|1497
1673874000000|2023-01-16 13:00:00|15121.5|15120.1|15149.5|15148.1|15155.5|15154.1|15119|15117.6|2085
1673877600000|2023-01-16 14:00:00|15149|15147.6|15133|15131.6|15153|15151.6|15128|15126.6|2251
1673881200000|2023-01-16 15:00:00|15133.5|15132.1|15139.3|15137.9|15140.8|15139.4|15125|15123.6|2366
1673884800000|2023-01-16 16:00:00|15138.8|15137.4|15127|15124.2|15153.3|15151.9|15127|15124.2|3523
1673888400000|2023-01-16 17:00:00|15127.5|15124.7|15119|15116.2|15131|15128.2|15117|15114.2|844
1673892000000|2023-01-16 18:00:00|15119.5|15116.7|15123|15120.2|15128|15125.2|15119|15116.2|176
1673895600000|2023-01-16 19:00:00|15123.5|15120.7|15124|15121.2|15126|15123.2|15123|15120.2|83
1673899200000|2023-01-16 20:00:00|15123.5|15120.7|15113|15110.2|15124.5|15121.7|15113|15110.2|368
1673902800000|2023-01-16 21:00:00|15117.9|15110.9|15123.4|15116.4|15123.4|15116.4|15117.9|15110.9|13
1673906400000|2023-01-16 22:00:00|15123.3|15116.3|15123.3|15116.3|15123.3|15116.3|15123.1|15116.1|0
1673910000000|2023-01-16 23:00:00|15133.5|15126.5|15139.8|15132.8|15151.2|15144.2|15131|15124|0
1673913600000|2023-01-17 00:00:00|15140.6|15133.6|15133.6|15128.6|15153.8|15146.8|15126.6|15119.6|149
1673917200000|2023-01-17 01:00:00|15133.1|15128.1|15122.6|15117.6|15146.1|15141.1|15122.6|15117.6|273
1673920800000|2023-01-17 02:00:00|15122.1|15117.1|15119.6|15114.6|15138.6|15133.6|15109.6|15104.6|151
1673924400000|2023-01-17 03:00:00|15120.6|15115.6|15118.1|15113.1|15124.6|15119.6|15109.6|15104.6|82
1673928000000|2023-01-17 04:00:00|15118.6|15113.6|15115.6|15110.6|15121.6|15116.6|15111.1|15106.1|26
1673931600000|2023-01-17 05:00:00|15115.1|15110.1|15106.6|15101.6|15116.1|15111.1|15095.6|15090.6|157
1673935200000|2023-01-17 06:00:00|15106.1|15101.1|15100.6|15095.6|15118.1|15113.1|15095.1|15090.1|198
1673938800000|2023-01-17 07:00:00|15099.5|15096.7|15125.5|15122.7|15138|15135.2|15098.5|15095.7|1811
1673942400000|2023-01-17 08:00:00|15126|15123.2|15106.4|15105|15175.3|15173.9|15089.3|15087.9|7317
1673946000000|2023-01-17 09:00:00|15105.9|15104.5|15106.9|15105.5|15128.9|15127.5|15080.9|15079.5|3415
1673949600000|2023-01-17 10:00:00|15106.4|15105|15108.4|15107|15132.9|15131.5|15090.4|15089|2641
1673953200000|2023-01-17 11:00:00|15108.9|15107.5|15123.4|15122|15124.4|15123|15105.4|15104|1559
1673956800000|2023-01-17 12:00:00|15123.9|15122.5|15124.9|15123.5|15133.4|15132|15115.4|15114|2304
1673960400000|2023-01-17 13:00:00|15124.4|15123|15127.4|15126|15149.4|15148|15114.4|15113|2326
1673964000000|2023-01-17 14:00:00|15128.9|15127.5|15153.4|15152|15156.4|15155|15125.4|15124|4176
1673967600000|2023-01-17 15:00:00|15155.4|15154|15172.6|15171.2|15272.9|15271.5|15151.6|15150.2|14337
1673971200000|2023-01-17 16:00:00|15171.6|15170.2|15196.8|15194|15206.3|15203.5|15151.1|15149.7|5996
1673974800000|2023-01-17 17:00:00|15197.3|15194.5|15198.3|15195.5|15202.8|15200|15184.8|15182|1214
1673978400000|2023-01-17 18:00:00|15197.8|15195|15201.3|15198.5|15208.3|15205.5|15195.3|15192.5|734
1673982000000|2023-01-17 19:00:00|15200.8|15198|15186.8|15184|15203.8|15201|15179.3|15176.5|1124
1673985600000|2023-01-17 20:00:00|15186.3|15183.5|15186.3|15183.5|15194.8|15192|15170.8|15168|1387
1673989200000|2023-01-17 21:00:00|15185.8|15183|15185.6|15178.6|15199.1|15192.1|15184.3|15177.3|4
1673992800000|2023-01-17 22:00:00|15185.5|15178.5|15181.9|15174.9|15187|15180|15180.8|15173.8|0
1673996400000|2023-01-17 23:00:00|15177.8|15170.8|15159.5|15152.5|15179.4|15172.4|15146.9|15139.9|0
1674000000000|2023-01-18 00:00:00|15159.1|15152.1|15162.4|15157.4|15164.4|15159.4|15149.2|15142.2|153
1674003600000|2023-01-18 01:00:00|15161.9|15156.9|15172.4|15167.4|15172.9|15167.9|15155.9|15150.9|154
1674007200000|2023-01-18 02:00:00|15171.9|15166.9|15232.9|15227.9|15271.4|15266.4|15165.4|15160.4|1014
1674010800000|2023-01-18 03:00:00|15232.4|15227.4|15212.4|15207.4|15240.4|15235.4|15200.9|15195.9|208
1674014400000|2023-01-18 04:00:00|15217.4|15212.4|15229.4|15224.4|15229.4|15224.4|15206.4|15201.4|75
1674018000000|2023-01-18 05:00:00|15229.9|15224.9|15223.9|15218.9|15234.9|15229.9|15218.9|15213.9|274
1674021600000|2023-01-18 06:00:00|15222.9|15217.9|15217.4|15212.4|15240.4|15235.4|15209.9|15204.9|312
1674025200000|2023-01-18 07:00:00|15216.3|15213.5|15181.3|15178.5|15225.8|15223|15163.8|15161|2240
1674028800000|2023-01-18 08:00:00|15181.8|15179|15190.4|15189|15206.6|15205.2|15162.6|15161.2|6133
1674032400000|2023-01-18 09:00:00|15189.9|15188.5|15174.9|15173.5|15194.4|15193|15167.4|15166|2166
1674036000000|2023-01-18 10:00:00|15174.4|15173|15194.4|15193|15196.9|15195.5|15157.9|15156.5|2365
1674039600000|2023-01-18 11:00:00|15193.9|15192.5|15206.9|15205.5|15208.4|15207|15185.4|15184|2125
1674043200000|2023-01-18 12:00:00|15204.9|15203.5|15218.4|15217|15223.4|15222|15203.9|15202.5|2048
1674046800000|2023-01-18 13:00:00|15217.9|15216.5|15224.4|15223|15246.4|15245|15194.4|15193|5179
1674050400000|2023-01-18 14:00:00|15224.9|15223.5|15231.4|15230|15251.9|15250.5|15217.4|15216|6085
1674054000000|2023-01-18 15:00:00|15230.9|15229.5|15209.3|15207.9|15242.3|15240.9|15200.3|15198.9|5055
1674057600000|2023-01-18 16:00:00|15210.3|15208.9|15179|15176.2|15215.3|15213.9|15167|15164.2|7553
1674061200000|2023-01-18 17:00:00|15178.5|15175.7|15164|15161.2|15183|15180.2|15161|15158.2|2065
1674064800000|2023-01-18 18:00:00|15164.5|15161.7|15174|15171.2|15180.5|15177.7|15150.5|15147.7|2028
1674068400000|2023-01-18 19:00:00|15174.5|15171.7|15165|15162.2|15181|15178.2|15162|15159.2|1045
1674072000000|2023-01-18 20:00:00|15164.5|15161.7|15128.5|15125.7|15168|15165.2|15124|15121.2|2865
1674075600000|2023-01-18 21:00:00|15129.8|15122.8|15133.8|15126.8|15136.2|15129.2|15124.5|15117.5|15
1674079200000|2023-01-18 22:00:00|15133.7|15126.7|15131.3|15124.3|15134.6|15127.6|15129.9|15122.9|0
1674082800000|2023-01-18 23:00:00|15127|15120|15135.5|15128.5|15143.3|15136.3|15125.4|15118.4|0
1674086400000|2023-01-19 00:00:00|15134.6|15127.6|15112.1|15107.1|15137|15130|15105.6|15100.6|230
1674090000000|2023-01-19 01:00:00|15112.6|15107.6|15114.6|15109.6|15124.6|15119.6|15110.6|15105.6|115
1674093600000|2023-01-19 02:00:00|15114.1|15109.1|15121.6|15116.6|15123.6|15118.6|15109.1|15104.1|91
1674097200000|2023-01-19 03:00:00|15122.1|15117.1|15122.1|15117.1|15134.6|15129.6|15120.6|15115.6|132
1674100800000|2023-01-19 04:00:00|15121.6|15116.6|15125.6|15120.6|15129.6|15124.6|15121.6|15116.6|63
1674104400000|2023-01-19 05:00:00|15126.1|15121.1|15117.1|15112.1|15129.6|15124.6|15114.6|15109.6|143
1674108000000|2023-01-19 06:00:00|15117.6|15112.6|15100.6|15095.6|15122.1|15117.1|15098.6|15093.6|373
1674111600000|2023-01-19 07:00:00|15099.5|15096.7|15090.5|15087.7|15134.5|15131.7|15078|15075.2|3005
1674115200000|2023-01-19 08:00:00|15089.8|15088.4|15048.7|15047.3|15136.8|15135.4|15046.7|15045.3|9399
1674118800000|2023-01-19 09:00:00|15049.2|15047.8|15048.2|15046.8|15073.7|15072.3|15035.7|15034.3|5006
1674122400000|2023-01-19 10:00:00|15048.7|15047.3|15001.2|14999.8|15064.7|15063.3|14973.2|14971.8|6709
1674126000000|2023-01-19 11:00:00|15000.7|14999.3|14948.7|14947.3|15014.2|15012.8|14938.7|14937.3|6023
1674129600000|2023-01-19 12:00:00|14948.2|14946.8|14935.4|14934|14950.2|14948.8|14911.2|14909.8|5651
1674133200000|2023-01-19 13:00:00|14935.9|14934.5|14963.4|14962|14965.9|14964.5|14903.9|14902.5|6500
1674136800000|2023-01-19 14:00:00|14964.4|14963|14972.9|14971.5|14990.9|14989.5|14946.9|14945.5|6983
1674140400000|2023-01-19 15:00:00|14973.4|14972|14950.2|14948.8|14991.9|14990.5|14936.7|14935.3|5130
1674144000000|2023-01-19 16:00:00|14949.7|14948.3|14934.4|14931.6|14971.7|14970.3|14918.9|14916.1|8464
1674147600000|2023-01-19 17:00:00|14934.9|14932.1|14954.9|14952.1|14962.4|14959.6|14933.9|14931.1|3547
1674151200000|2023-01-19 18:00:00|14953.9|14951.1|14986.9|14984.1|15002.9|15000.1|14953.4|14950.6|2249
1674154800000|2023-01-19 19:00:00|14986.4|14983.6|14996.9|14994.1|15005.4|15002.6|14972.9|14970.1|1310
1674158400000|2023-01-19 20:00:00|14997.4|14994.6|14989.9|14987.1|15007.9|15005.1|14985.9|14983.1|2012
1674162000000|2023-01-19 21:00:00|14989.4|14986.6|14995.6|14988.6|15030.2|15023.2|14988.6|14981.6|29
1674165600000|2023-01-19 22:00:00|14996.7|14989.7|15002.1|14995.1|15002.4|14995.4|14990.6|14983.6|0
1674169200000|2023-01-19 23:00:00|15003.7|14996.7|14986.8|14979.8|15010|15003|14986.8|14979.8|0
1674172800000|2023-01-20 00:00:00|14987.6|14980.6|15007.5|15002.5|15012.5|15007.5|14985.6|14978.6|95
1674176400000|2023-01-20 01:00:00|15008|15003|15010|15005|15017|15012|14995.5|14990.5|191
1674180000000|2023-01-20 02:00:00|15009.5|15004.5|15000.5|14995.5|15011|15006|14999|14994|123
1674183600000|2023-01-20 03:00:00|15001|14996|15007.5|15002.5|15012|15007|15000|14995|73
1674187200000|2023-01-20 04:00:00|15008|15003|15010|15005|15013.5|15008.5|15005.5|15000.5|22
1674190800000|2023-01-20 05:00:00|15010.5|15005.5|15015|15010|15019.5|15014.5|15009.5|15004.5|131
1674194400000|2023-01-20 06:00:00|15014.5|15009.5|15006.5|15001.5|15023.5|15018.5|15002.5|14997.5|398
1674198000000|2023-01-20 07:00:00|15005.4|15002.6|15016.9|15014.1|15029.9|15027.1|14992.4|14989.6|2005
1674201600000|2023-01-20 08:00:00|15016.2|15014.8|14990.6|14989.2|15019.7|15018.3|14938.7|14937.3|9205
1674205200000|2023-01-20 09:00:00|14991.1|14989.7|14978.6|14977.2|14993.1|14991.7|14952.6|14951.2|3170
1674208800000|2023-01-20 10:00:00|14979.1|14977.7|14988.6|14987.2|15001.6|15000.2|14967.1|14965.7|4289
1674212400000|2023-01-20 11:00:00|14987.6|14986.2|14964.6|14963.2|14988.1|14986.7|14948.6|14947.2|3637
1674216000000|2023-01-20 12:00:00|14962.6|14961.2|14993.1|14991.7|15010.1|15008.7|14954.6|14953.2|3975
1674219600000|2023-01-20 13:00:00|14992.6|14991.2|14970.1|14968.7|14996.6|14995.2|14968.1|14966.7|2526
1674223200000|2023-01-20 14:00:00|14968.6|14967.2|14987.7|14986.3|15001.2|14999.8|14963.7|14962.3|4042
1674226800000|2023-01-20 15:00:00|14988.7|14987.3|15005.1|15003.7|15022.6|15021.2|14982.7|14981.3|3901
1674230400000|2023-01-20 16:00:00|15005.6|15004.2|15022.8|15020|15043.3|15040.5|15003.1|15001.7|6487
1674234000000|2023-01-20 17:00:00|15022.3|15019.5|15028.3|15025.5|15040.3|15037.5|15022.3|15019.5|1230
1674237600000|2023-01-20 18:00:00|15027.8|15025|15059.8|15057|15068.3|15065.5|15018.8|15016|2696
1674241200000|2023-01-20 19:00:00|15060.3|15057.5|15073.8|15071|15076.3|15073.5|15057.8|15055|1103
1674244800000|2023-01-20 20:00:00|15074.3|15071.5|15100.3|15097.5|15103.3|15100.5|15074.3|15071.5|2035
1674248400000|2023-01-20 21:00:00|15103.5|15096.5|15100.2|15093.2|15103.5|15096.5|15089.3|15082.3|3
1674428400000|2023-01-22 23:00:00|15086.6|15079.6|15081.6|15074.6|15097.8|15090.8|15075|15068|0
1674432000000|2023-01-23 00:00:00|15082.4|15075.4|15095.4|15090.4|15100.9|15095.9|15072.9|15065.9|136
1674435600000|2023-01-23 01:00:00|15094.4|15089.4|15099.4|15094.4|15100.9|15095.9|15093.4|15088.4|39
1674439200000|2023-01-23 02:00:00|15096.9|15091.9|15111.4|15106.4|15112.4|15107.4|15096.4|15091.4|165
1674442800000|2023-01-23 03:00:00|15111.9|15106.9|15109.4|15104.4|15113.4|15108.4|15105.9|15100.9|50
1674446400000|2023-01-23 04:00:00|15109.9|15104.9|15112.9|15107.9|15112.9|15107.9|15100.9|15095.9|70
1674450000000|2023-01-23 05:00:00|15112.4|15107.4|15105.9|15100.9|15116.9|15111.9|15104.4|15099.4|90
1674453600000|2023-01-23 06:00:00|15106.4|15101.4|15110.9|15105.9|15113.9|15108.9|15096.9|15091.9|293
1674457200000|2023-01-23 07:00:00|15109.8|15107|15091.8|15089|15114.3|15111.5|15069.8|15067|2131
1674460800000|2023-01-23 08:00:00|15092.3|15089.5|15042.6|15041.2|15148.6|15147.2|15036.1|15034.7|9013
1674464400000|2023-01-23 09:00:00|15041.6|15040.2|15062|15060.6|15080.5|15079.1|15039.1|15037.7|2498
1674468000000|2023-01-23 10:00:00|15061.5|15060.1|15039.5|15038.1|15065|15063.6|15025|15023.6|2692
1674471600000|2023-01-23 11:00:00|15039|15037.6|15033|15031.6|15052.5|15051.1|15024.5|15023.1|1615
1674475200000|2023-01-23 12:00:00|15033.5|15032.1|15049.5|15048.1|15067|15065.6|15032.5|15031.1|1697
1674478800000|2023-01-23 13:00:00|15050.5|15049.1|15054.5|15053.1|15081|15079.6|15047|15045.6|2285
1674482400000|2023-01-23 14:00:00|15054|15052.6|15047|15045.6|15056.5|15055.1|15023.5|15022.1|3795
1674486000000|2023-01-23 15:00:00|15046.5|15045.1|15079.8|15078.4|15088.3|15086.9|15046.5|15045.1|4802
1674489600000|2023-01-23 16:00:00|15081.3|15079.9|15116.5|15113.7|15124.3|15122.9|15081.3|15079.9|5748
1674493200000|2023-01-23 17:00:00|15116|15113.2|15115|15112.2|15116.5|15113.7|15098|15095.2|1392
1674496800000|2023-01-23 18:00:00|15114|15111.2|15134.5|15131.7|15147|15144.2|15113|15110.2|1309
1674500400000|2023-01-23 19:00:00|15134|15131.2|15099|15096.2|15134.5|15131.7|15084|15081.2|1806
1674504000000|2023-01-23 20:00:00|15099.5|15096.7|15129.5|15126.7|15133|15130.2|15093.5|15090.7|2243
1674507600000|2023-01-23 21:00:00|15130.8|15123.8|15137.3|15130.3|15137.3|15130.3|15115.5|15108.5|4
1674511200000|2023-01-23 22:00:00|15137.6|15130.6|15135|15128|15137.6|15130.6|15133.8|15126.8|0
1674514800000|2023-01-23 23:00:00|15134.8|15127.8|15121.5|15114.5|15136.4|15129.4|15117|15110|0
1674518400000|2023-01-24 00:00:00|15120.7|15113.7|15113.1|15108.1|15127.2|15120.2|15104.6|15099.6|157
1674522000000|2023-01-24 01:00:00|15112.6|15107.6|15124.6|15119.6|15130.6|15125.6|15109.6|15104.6|140
1674525600000|2023-01-24 02:00:00|15124.1|15119.1|15128.6|15123.6|15131.6|15126.6|15123.6|15118.6|88
1674529200000|2023-01-24 03:00:00|15128.1|15123.1|15125.6|15120.6|15130.6|15125.6|15124.6|15119.6|41
1674532800000|2023-01-24 04:00:00|15126.1|15121.1|15134.6|15129.6|15134.6|15129.6|15124.1|15119.1|142
1674536400000|2023-01-24 05:00:00|15135.1|15130.1|15153.1|15148.1|15153.6|15148.6|15134.6|15129.6|345
1674540000000|2023-01-24 06:00:00|15152.1|15147.1|15138.6|15133.6|15163.1|15158.1|15135.1|15130.1|411
1674543600000|2023-01-24 07:00:00|15137.5|15134.7|15122.5|15119.7|15142|15139.2|15112.5|15109.7|1364
1674547200000|2023-01-24 08:00:00|15121.8|15120.4|15114.8|15113.4|15146.3|15144.9|15101.3|15099.9|5742
1674550800000|2023-01-24 09:00:00|15115.3|15113.9|15087.8|15086.4|15121.3|15119.9|15064.8|15063.4|4142
1674554400000|2023-01-24 10:00:00|15087.3|15085.9|15051.8|15050.4|15090.3|15088.9|15031.3|15029.9|3180
1674558000000|2023-01-24 11:00:00|15051.3|15049.9|15070.3|15068.9|15078.3|15076.9|15026.3|15024.9|3722
1674561600000|2023-01-24 12:00:00|15069.8|15068.4|15061.7|15060.3|15072.7|15071.3|15057.7|15056.3|1577
1674565200000|2023-01-24 13:00:00|15061.2|15059.8|15032.7|15031.3|15068.7|15067.3|15020.7|15019.3|2617
1674568800000|2023-01-24 14:00:00|15033.2|15031.8|15031.2|15029.8|15074.7|15073.3|15030.2|15028.8|5051
1674572400000|2023-01-24 15:00:00|15031.7|15030.3|15093.2|15091.8|15100.7|15099.3|15029.2|15027.8|6152
1674576000000|2023-01-24 16:00:00|15093.7|15092.3|15103.4|15100.6|15107.4|15104.6|15084.7|15083.3|5455
1674579600000|2023-01-24 17:00:00|15102.9|15100.1|15103.9|15101.1|15114.4|15111.6|15090.4|15087.6|1345
1674583200000|2023-01-24 18:00:00|15103.4|15100.6|15114.9|15112.1|15117.9|15115.1|15092.4|15089.6|1061
1674586800000|2023-01-24 19:00:00|15114.4|15111.6|15114.4|15111.6|15116.4|15113.6|15099.9|15097.1|856
1674590400000|2023-01-24 20:00:00|15114.9|15112.1|15103.4|15100.6|15116.4|15113.6|15083.4|15080.6|1591
1674594000000|2023-01-24 21:00:00|15107.5|15100.5|15120.6|15113.6|15158.9|15151.9|15100.3|15093.3|28
1674597600000|2023-01-24 22:00:00|15121.3|15114.3|15127.5|15120.5|15131.5|15124.5|15119.3|15112.3|0
1674601200000|2023-01-24 23:00:00|15130.6|15123.6|15068.9|15061.9|15133.5|15126.5|15059.5|15052.5|0
1674604800000|2023-01-25 00:00:00|15069.6|15062.6|15071|15066|15092.5|15087.5|15058|15053|325
1674608400000|2023-01-25 01:00:00|15070.5|15065.5|15065|15060|15074|15069|15055|15050|180
1674612000000|2023-01-25 02:00:00|15064.5|15059.5|15066|15061|15076|15071|15063|15058|60
1674615600000|2023-01-25 03:00:00|15065.5|15060.5|15075.5|15070.5|15076.5|15071.5|15062|15057|47
1674619200000|2023-01-25 04:00:00|15077|15072|15070|15065|15080.5|15075.5|15066.5|15061.5|83
1674622800000|2023-01-25 05:00:00|15070.5|15065.5|15072.5|15067.5|15075.5|15070.5|15066|15061|94
1674626400000|2023-01-25 06:00:00|15072|15067|15076.5|15071.5|15083.5|15078.5|15059.5|15054.5|968
1674630000000|2023-01-25 07:00:00|15075.4|15072.6|15090.9|15088.1|15093.9|15091.1|15060.9|15058.1|2272
1674633600000|2023-01-25 08:00:00|15090.4|15087.6|15091.4|15090|15117.2|15115.8|15069.7|15068.3|8107
1674637200000|2023-01-25 09:00:00|15090.9|15089.5|14999.9|14998.5|15092.9|15091.5|14996.4|14995|5947
1674640800000|2023-01-25 10:00:00|14998.9|14997.5|15029.4|15028|15039.4|15038|14964.9|14963.5|6200
1674644400000|2023-01-25 11:00:00|15029.9|15028.5|15040.9|15039.5|15065.4|15064|15023.4|15022|4481
1674648000000|2023-01-25 12:00:00|15040.4|15039|15026.4|15025|15046.9|15045.5|15022.9|15021.5|2263
1674651600000|2023-01-25 13:00:00|15026.9|15025.5|15024.1|15022.7|15033.6|15032.2|15009.6|15008.2|2724
1674655200000|2023-01-25 14:00:00|15023.6|15022.2|15038.1|15036.7|15061.1|15059.7|15019.6|15018.2|5070
1674658800000|2023-01-25 15:00:00|15037.1|15035.7|15047.3|15045.9|15066.8|15065.4|15011.8|15010.4|5548
1674662400000|2023-01-25 16:00:00|15046.8|15045.4|15102.5|15099.7|15111.5|15108.7|15044.3|15042.9|6373
1674666000000|2023-01-25 17:00:00|15103.5|15100.7|15102|15099.2|15106.5|15103.7|15088|15085.2|1305
1674669600000|2023-01-25 18:00:00|15102.5|15099.7|15125|15122.2|15138.5|15135.7|15099.5|15096.7|2033
1674673200000|2023-01-25 19:00:00|15125.5|15122.7|15141|15138.2|15146.5|15143.7|15116.5|15113.7|1188
1674676800000|2023-01-25 20:00:00|15141.5|15138.7|15148|15145.2|15148.5|15145.7|15132.5|15129.7|1613
1674680400000|2023-01-25 21:00:00|15147.5|15144.7|15137|15130|15165|15158|15132.7|15125.7|3
1674684000000|2023-01-25 22:00:00|15136.3|15129.3|15138.4|15131.4|15138.5|15131.5|15134.2|15127.2|0
1674687600000|2023-01-25 23:00:00|15140.7|15133.7|15159.3|15152.3|15163.3|15156.3|15133.9|15126.9|0
1674691200000|2023-01-26 00:00:00|15160|15153|15163.1|15158.1|15177.6|15172.6|15156.3|15149.3|209
1674694800000|2023-01-26 01:00:00|15162.6|15157.6|15161.1|15156.1|15165.6|15160.6|15149.6|15144.6|202
1674698400000|2023-01-26 02:00:00|15160.6|15155.6|15161.6|15156.6|15172.1|15167.1|15159.6|15154.6|136
1674702000000|2023-01-26 03:00:00|15162.1|15157.1|15164.6|15159.6|15167.1|15162.1|15160.1|15155.1|69
1674705600000|2023-01-26 04:00:00|15165.1|15160.1|15170.6|15165.6|15170.6|15165.6|15164.6|15159.6|55
1674709200000|2023-01-26 05:00:00|15170.1|15165.1|15193.1|15188.1|15193.1|15188.1|15168.1|15163.1|342
1674712800000|2023-01-26 06:00:00|15192.1|15187.1|15186.1|15181.1|15224.1|15219.1|15182.6|15177.6|527
1674716400000|2023-01-26 07:00:00|15185|15182.2|15161|15158.2|15185|15182.2|15153.5|15150.7|1910
1674720000000|2023-01-26 08:00:00|15160.3|15158.9|15109.8|15108.4|15170.8|15169.4|15102.8|15101.4|8878
1674723600000|2023-01-26 09:00:00|15109.3|15107.9|15095.8|15094.4|15126.8|15125.4|15088.8|15087.4|4224
1674727200000|2023-01-26 10:00:00|15095.3|15093.9|15129.8|15128.4|15137.8|15136.4|15093.3|15091.9|2920
1674730800000|2023-01-26 11:00:00|15130.3|15128.9|15074.8|15073.4|15130.8|15129.4|15066.8|15065.4|3484
1674734400000|2023-01-26 12:00:00|15074.3|15072.9|15101.7|15100.3|15108.7|15107.3|15069.3|15067.9|3524
1674738000000|2023-01-26 13:00:00|15101.2|15099.8|15106.2|15104.8|15125.7|15124.3|15079.2|15077.8|4862
1674741600000|2023-01-26 14:00:00|15105.2|15103.8|15090.2|15088.8|15134.7|15133.3|15070.2|15068.8|7254
1674745200000|2023-01-26 15:00:00|15090.7|15089.3|15117|15115.6|15154|15152.6|15083.2|15081.8|8283
1674748800000|2023-01-26 16:00:00|15116|15114.6|15126.7|15123.9|15143|15141.6|15109|15107.6|7801
1674752400000|2023-01-26 17:00:00|15127.7|15124.9|15135.2|15132.4|15151.2|15148.4|15126.2|15123.4|1757
1674756000000|2023-01-26 18:00:00|15134.7|15131.9|15142.7|15139.9|15154.2|15151.4|15125.2|15122.4|1109
1674759600000|2023-01-26 19:00:00|15143.2|15140.4|15155.2|15152.4|15157.7|15154.9|15137.2|15134.4|929
1674763200000|2023-01-26 20:00:00|15155.7|15152.9|15183.7|15180.9|15185.7|15182.9|15153.2|15150.4|2041
1674766800000|2023-01-26 21:00:00|15184|15177|15161.8|15154.8|15189.8|15182.8|15158|15151|10
1674770400000|2023-01-26 22:00:00|15163.1|15156.1|15154.2|15147.2|15163.2|15156.2|15152.2|15145.2|0
1674774000000|2023-01-26 23:00:00|15152.2|15145.2|15145.3|15138.3|15157.4|15150.4|15143.5|15136.5|0
1674777600000|2023-01-27 00:00:00|15144.9|15137.9|15168.8|15163.8|15174.8|15169.8|15142.1|15135.1|146
1674781200000|2023-01-27 01:00:00|15168.3|15163.3|15163.3|15158.3|15173.8|15168.8|15161.3|15156.3|147
1674784800000|2023-01-27 02:00:00|15164.3|15159.3|15170.3|15165.3|15176.8|15171.8|15163.8|15158.8|132
1674788400000|2023-01-27 03:00:00|15170.8|15165.8|15162.3|15157.3|15174.3|15169.3|15161.3|15156.3|60
1674792000000|2023-01-27 04:00:00|15162.8|15157.8|15170.3|15165.3|15174.8|15169.8|15161.8|15156.8|108
1674795600000|2023-01-27 05:00:00|15170.8|15165.8|15174.8|15169.8|15180.8|15175.8|15170.3|15165.3|113
1674799200000|2023-01-27 06:00:00|15174.3|15169.3|15157.3|15152.3|15182.8|15177.8|15146.8|15141.8|356
1674802800000|2023-01-27 07:00:00|15156.2|15153.4|15137.7|15134.9|15156.7|15153.9|15131.7|15128.9|1620
1674806400000|2023-01-27 08:00:00|15137|15135.6|15148|15146.6|15166|15164.6|15114|15112.6|7988
1674810000000|2023-01-27 09:00:00|15148.5|15147.1|15144.5|15143.1|15158.5|15157.1|15139.5|15138.1|2389
1674813600000|2023-01-27 10:00:00|15145|15143.6|15168.5|15167.1|15176|15174.6|15123.5|15122.1|3655
1674817200000|2023-01-27 11:00:00|15168|15166.6|15155.5|15154.1|15188.5|15187.1|15151.5|15150.1|2984
1674820800000|2023-01-27 12:00:00|15155|15153.6|15106.6|15105.2|15167.5|15166.1|15104.6|15103.2|4219
1674824400000|2023-01-27 13:00:00|15107.6|15106.2|15083.1|15081.7|15127.1|15125.7|15076.1|15074.7|6017
1674828000000|2023-01-27 14:00:00|15084.1|15082.7|15136.1|15134.7|15143.6|15142.2|15084.1|15082.7|4899
1674831600000|2023-01-27 15:00:00|15139.6|15138.2|15124|15122.6|15165.1|15163.7|15113|15111.6|7177
1674835200000|2023-01-27 16:00:00|15124.5|15123.1|15156.7|15153.9|15161.2|15158.4|15120|15118.6|5676
1674838800000|2023-01-27 17:00:00|15157.2|15154.4|15165.7|15162.9|15173.7|15170.9|15148.7|15145.9|1994
1674842400000|2023-01-27 18:00:00|15166.2|15163.4|15164.7|15161.9|15168.7|15165.9|15152.7|15149.9|914
1674846000000|2023-01-27 19:00:00|15165.2|15162.4|15178.7|15175.9|15182.7|15179.9|15164.7|15161.9|970
1674849600000|2023-01-27 20:00:00|15179.2|15176.4|15155.7|15152.9|15189.7|15186.9|15150.7|15147.9|1965
1674853200000|2023-01-27 21:00:00|15157.8|15150.8|15159|15152|15163.3|15156.3|15146.9|15139.9|8
1675033200000|2023-01-29 23:00:00|15146.6|15139.6|15143.4|15136.4|15163.9|15156.9|15131.4|15124.4|0
1675036800000|2023-01-30 00:00:00|15144.2|15137.2|15135.8|15130.8|15156.3|15151.3|15130.8|15125.8|235
1675040400000|2023-01-30 01:00:00|15136.3|15131.3|15133.8|15128.8|15142.3|15137.3|15123.8|15118.8|234
1675044000000|2023-01-30 02:00:00|15134.3|15129.3|15123.3|15118.3|15140.3|15135.3|15118.3|15113.3|186
1675047600000|2023-01-30 03:00:00|15123.8|15118.8|15124.3|15119.3|15126.8|15121.8|15112.8|15107.8|176
1675051200000|2023-01-30 04:00:00|15123.8|15118.8|15119.8|15114.8|15128.8|15123.8|15117.8|15112.8|119
1675054800000|2023-01-30 05:00:00|15118.8|15113.8|15101.3|15096.3|15118.8|15113.8|15099.8|15094.8|395
1675058400000|2023-01-30 06:00:00|15100.8|15095.8|15094.3|15089.3|15112.8|15107.8|15084.3|15079.3|388
1675062000000|2023-01-30 07:00:00|15093.2|15090.4|15092.7|15089.9|15101.7|15098.9|15082.2|15079.4|1759
1675065600000|2023-01-30 08:00:00|15092|15090.6|15097.5|15096.1|15123|15121.6|15021|15019.6|15025
1675069200000|2023-01-30 09:00:00|15097|15095.6|15063|15061.6|15117|15115.6|15011.5|15010.1|8370
1675072800000|2023-01-30 10:00:00|15063.5|15062.1|15048.5|15047.1|15073|15071.6|15038|15036.6|3712
1675076400000|2023-01-30 11:00:00|15048|15046.6|15040.5|15039.1|15049.5|15048.1|14985.5|14984.1|5872
1675080000000|2023-01-30 12:00:00|15041|15039.6|15073.2|15071.8|15076.2|15074.8|15040|15038.6|3634
1675083600000|2023-01-30 13:00:00|15073.7|15072.3|15092.7|15091.3|15098.7|15097.3|15069.7|15068.3|3721
1675087200000|2023-01-30 14:00:00|15091.7|15090.3|15139.2|15137.8|15147.7|15146.3|15088.2|15086.8|7114
1675090800000|2023-01-30 15:00:00|15139.7|15138.3|15129|15127.6|15163.7|15162.3|15098.5|15097.1|6103
1675094400000|2023-01-30 16:00:00|15129.5|15128.1|15125.2|15122.4|15150.5|15149.1|15107.2|15104.4|5028
1675098000000|2023-01-30 17:00:00|15124.2|15121.4|15112.2|15109.4|15130.2|15127.4|15106.2|15103.4|1136
1675101600000|2023-01-30 18:00:00|15110.7|15107.9|15119.2|15116.4|15132.7|15129.9|15106.7|15103.9|1173
1675105200000|2023-01-30 19:00:00|15118.7|15115.9|15105.2|15102.4|15123.7|15120.9|15098.2|15095.4|951
1675108800000|2023-01-30 20:00:00|15105.7|15102.9|15104.7|15101.9|15114.2|15111.4|15092.2|15089.4|2154
1675112400000|2023-01-30 21:00:00|15105|15098|15120.5|15113.5|15128.3|15121.3|15105|15098|12
1675116000000|2023-01-30 22:00:00|15119.9|15112.9|15118.3|15111.3|15121.7|15114.7|15114.2|15107.2|0
1675119600000|2023-01-30 23:00:00|15117.9|15110.9|15131.9|15124.9|15132.1|15125.1|15111.1|15104.1|0
1675123200000|2023-01-31 00:00:00|15132.7|15125.7|15120.8|15115.8|15132.7|15125.7|15107.3|15102.3|229
1675126800000|2023-01-31 01:00:00|15119.8|15114.8|15109.8|15104.8|15121.8|15116.8|15106.8|15101.8|110
1675130400000|2023-01-31 02:00:00|15110.3|15105.3|15102.3|15097.3|15114.8|15109.8|15099.3|15094.3|127
1675134000000|2023-01-31 03:00:00|15102.8|15097.8|15058.8|15053.8|15104.8|15099.8|15056.3|15051.3|583
1675137600000|2023-01-31 04:00:00|15058.3|15053.3|15065.8|15060.8|15066.3|15061.3|15054.8|15049.8|124
1675141200000|2023-01-31 05:00:00|15065.3|15060.3|15058.8|15053.8|15077.3|15072.3|15057.3|15052.3|269
1675144800000|2023-01-31 06:00:00|15058.3|15053.3|15066.3|15061.3|15072.8|15067.8|15048.3|15043.3|415
1675148400000|2023-01-31 07:00:00|15065.2|15062.4|15104.2|15101.4|15112.2|15109.4|15060.2|15057.4|2529
1675152000000|2023-01-31 08:00:00|15103.5|15102.1|15048|15046.6|15104|15102.6|15028|15026.6|9486
1675155600000|2023-01-31 09:00:00|15048.5|15047.1|15042|15040.6|15061|15059.6|15016|15014.6|4018
1675159200000|2023-01-31 10:00:00|15042.5|15041.1|15006.5|15005.1|15042.5|15041.1|15004.5|15003.1|3358
1675162800000|2023-01-31 11:00:00|15006|15004.6|15043.7|15042.3|15047.2|15045.8|14992.7|14991.3|4872
1675166400000|2023-01-31 12:00:00|15043.2|15041.8|15065.7|15064.3|15072.2|15070.8|15043.2|15041.8|2764
1675170000000|2023-01-31 13:00:00|15066.2|15064.8|15099|15097.6|15115.2|15113.8|15065.2|15063.8|5091
1675173600000|2023-01-31 14:00:00|15099.5|15098.1|15076.5|15075.1|15101.5|15100.1|15068|15066.6|4861
1675177200000|2023-01-31 15:00:00|15075|15073.6|15125.1|15123.7|15125.6|15124.2|15072|15070.6|6202
1675180800000|2023-01-31 16:00:00|15126.1|15124.7|15131.8|15129|15140.1|15138.7|15120.1|15118.7|10814
1675184400000|2023-01-31 17:00:00|15131.3|15128.5|15135.8|15133|15144.8|15142|15123.8|15121|1687
1675188000000|2023-01-31 18:00:00|15136.3|15133.5|15146.8|15144|15147.8|15145|15128.3|15125.5|913
1675191600000|2023-01-31 19:00:00|15147.3|15144.5|15157.8|15155|15164.3|15161.5|15146.8|15144|1295
1675195200000|2023-01-31 20:00:00|15158.3|15155.5|15196.3|15193.5|15196.8|15194|15143.8|15141|2654
1675198800000|2023-01-31 21:00:00|15197|15190|15179.2|15172.2|15197|15190|15172.2|15165.2|36
1675202400000|2023-01-31 22:00:00|15179|15172|15180.4|15173.4|15181.4|15174.4|15177.4|15170.4|0
1675206000000|2023-01-31 23:00:00|15177.7|15170.7|15166.4|15159.4|15180.1|15173.1|15158.8|15151.8|0
1675209600000|2023-02-01 00:00:00|15166.7|15159.7|15151.9|15146.9|15181.7|15174.7|15149.9|15144.9|270
1675213200000|2023-02-01 01:00:00|15150.4|15145.4|15153.9|15148.9|15160.4|15155.4|15142.9|15137.9|151
1675216800000|2023-02-01 02:00:00|15153.4|15148.4|15140.9|15135.9|15154.4|15149.4|15138.4|15133.4|139
1675220400000|2023-02-01 03:00:00|15141.4|15136.4|15157.4|15152.4|15166.9|15161.9|15140.4|15135.4|365
1675224000000|2023-02-01 04:00:00|15156.9|15151.9|15158.4|15153.4|15164.4|15159.4|15155.4|15150.4|159
1675227600000|2023-02-01 05:00:00|15157.9|15152.9|15155.9|15150.9|15158.9|15153.9|15152.9|15147.9|97
1675231200000|2023-02-01 06:00:00|15155.4|15150.4|15142.9|15137.9|15156.4|15151.4|15140.4|15135.4|290
1675234800000|2023-02-01 07:00:00|15141.8|15139|15133.8|15131|15145.8|15143|15126.8|15124|1712
1675238400000|2023-02-01 08:00:00|15134.3|15131.5|15124.1|15122.7|15187.6|15186.2|15109.6|15108.2|10412
1675242000000|2023-02-01 09:00:00|15125.1|15123.7|15137.1|15135.7|15147.6|15146.2|15104.6|15103.2|4838
1675245600000|2023-02-01 10:00:00|15145.1|15143.7|15112.1|15110.7|15154.6|15153.2|15110.6|15109.2|3838
1675249200000|2023-02-01 11:00:00|15112.6|15111.2|15152.1|15150.7|15156.6|15155.2|15109.6|15108.2|3428
1675252800000|2023-02-01 12:00:00|15151.6|15150.2|15183.2|15181.8|15184.2|15182.8|15137.1|15135.7|3492
1675256400000|2023-02-01 13:00:00|15182.7|15181.3|15178.7|15177.3|15204.7|15203.3|15173.7|15172.3|5385
1675260000000|2023-02-01 14:00:00|15179.2|15177.8|15217.2|15215.8|15224.7|15223.3|15171.7|15170.3|5570
1675263600000|2023-02-01 15:00:00|15227.2|15225.8|15145.4|15144|15227.2|15225.8|15136.9|15135.5|8435
1675267200000|2023-02-01 16:00:00|15145.9|15144.5|15169.6|15166.8|15183.6|15180.8|15142.9|15141.5|6265
1675270800000|2023-02-01 17:00:00|15168.6|15165.8|15150.6|15147.8|15172.1|15169.3|15149.6|15146.8|1383
1675274400000|2023-02-01 18:00:00|15150.1|15147.3|15182.1|15179.3|15184.1|15181.3|15147.1|15144.3|1260
1675278000000|2023-02-01 19:00:00|15181.6|15178.8|15239.6|15236.8|15257.6|15254.8|15133.1|15130.3|6048
1675281600000|2023-02-01 20:00:00|15241.1|15238.3|15271.1|15268.3|15321.1|15318.3|15238.6|15235.8|5142
1675285200000|2023-02-01 21:00:00|15276|15269|15296.3|15289.3|15306.4|15299.4|15261.7|15254.7|16
1675288800000|2023-02-01 22:00:00|15296.4|15289.4|15302.9|15295.9|15305.7|15298.7|15295.7|15288.7|0
1675292400000|2023-02-01 23:00:00|15302.3|15295.3|15304.8|15297.8|15317.7|15310.7|15294.4|15287.4|0
1675296000000|2023-02-02 00:00:00|15304.3|15297.3|15296.2|15291.2|15310.7|15305.7|15268.2|15263.2|334
1675299600000|2023-02-02 01:00:00|15297.2|15292.2|15285.2|15280.2|15303.7|15298.7|15275.2|15270.2|369
1675303200000|2023-02-02 02:00:00|15285.7|15280.7|15277.7|15272.7|15288.7|15283.7|15265.7|15260.7|190
1675306800000|2023-02-02 03:00:00|15278.2|15273.2|15282.7|15277.7|15289.2|15284.2|15274.2|15269.2|99
1675310400000|2023-02-02 04:00:00|15283.2|15278.2|15297.2|15292.2|15298.2|15293.2|15281.2|15276.2|116
1675314000000|2023-02-02 05:00:00|15296.7|15291.7|15279.2|15274.2|15299.2|15294.2|15277.2|15272.2|230
1675317600000|2023-02-02 06:00:00|15279.7|15274.7|15274.7|15269.7|15283.2|15278.2|15267.7|15262.7|341
1675321200000|2023-02-02 07:00:00|15273.6|15270.8|15266.6|15263.8|15284.6|15281.8|15257.6|15254.8|2416
1675324800000|2023-02-02 08:00:00|15265.9|15264.5|15424.2|15422.8|15436.7|15435.3|15261.9|15260.5|18270
1675328400000|2023-02-02 09:00:00|15423.7|15422.3|15414.7|15413.3|15449.7|15448.3|15367.2|15365.8|9166
1675332000000|2023-02-02 10:00:00|15415.7|15414.3|15409.2|15407.8|15424.2|15422.8|15403.2|15401.8|3703
1675335600000|2023-02-02 11:00:00|15409.7|15408.3|15391.7|15390.3|15420.7|15419.3|15376.2|15374.8|3585
1675339200000|2023-02-02 12:00:00|15392.2|15390.8|15372.3|15370.9|15394.7|15393.3|15346.7|15345.3|5901
1675342800000|2023-02-02 13:00:00|15371.8|15370.4|15463.8|15462.4|15474.8|15473.4|15348.3|15346.9|9261
1675346400000|2023-02-02 14:00:00|15461.8|15460.4|15426.8|15425.4|15492.3|15490.9|15424.3|15422.9|13266
1675350000000|2023-02-02 15:00:00|15427.3|15425.9|15498|15496.6|15501.5|15500.1|15402.5|15401.1|9329
1675353600000|2023-02-02 16:00:00|15497.5|15496.1|15490.2|15487.4|15524.5|15523.1|15479|15477.6|11760
1675357200000|2023-02-02 17:00:00|15490.7|15487.9|15509.2|15506.4|15510.2|15507.4|15489.2|15486.4|1431
1675360800000|2023-02-02 18:00:00|15509.7|15506.9|15542.2|15539.4|15544.2|15541.4|15507.2|15504.4|1678
1675364400000|2023-02-02 19:00:00|15541.7|15538.9|15473.2|15470.4|15544.2|15541.4|15470.2|15467.4|2192
1675368000000|2023-02-02 20:00:00|15473.7|15470.9|15523.7|15520.9|15525.2|15522.4|15467.2|15464.4|2287
1675371600000|2023-02-02 21:00:00|15529.2|15522.2|15448.4|15441.4|15557.2|15550.2|15418.4|15411.4|35
1675375200000|2023-02-02 22:00:00|15447.8|15440.8|15489.2|15482.2|15495.8|15488.8|15444.1|15437.1|0
1675378800000|2023-02-02 23:00:00|15490.8|15483.8|15462.5|15455.5|15491.4|15484.4|15458.5|15451.5|0
1675382400000|2023-02-03 00:00:00|15463.1|15456.1|15501.8|15496.8|15509.8|15504.8|15461.7|15454.7|188
1675386000000|2023-02-03 01:00:00|15502.8|15497.8|15497.8|15492.8|15506.8|15501.8|15491.8|15486.8|145
1675389600000|2023-02-03 02:00:00|15498.3|15493.3|15483.3|15478.3|15499.3|15494.3|15479.3|15474.3|141
1675393200000|2023-02-03 03:00:00|15484.8|15479.8|15493.8|15488.8|15496.8|15491.8|15483.8|15478.8|64
1675396800000|2023-02-03 04:00:00|15494.3|15489.3|15494.3|15489.3|15498.3|15493.3|15491.3|15486.3|77
1675400400000|2023-02-03 05:00:00|15493.8|15488.8|15494.3|15489.3|15502.3|15497.3|15486.3|15481.3|83
1675404000000|2023-02-03 06:00:00|15494.8|15489.8|15488.8|15483.8|15505.8|15500.8|15481.8|15476.8|770
1675407600000|2023-02-03 07:00:00|15487.7|15484.9|15444.2|15441.4|15488.7|15485.9|15435.2|15432.4|2676
1675411200000|2023-02-03 08:00:00|15444.7|15441.9|15386.4|15385|15445.5|15444.1|15349.5|15348.1|12182
1675414800000|2023-02-03 09:00:00|15386.9|15385.5|15412.9|15411.5|15419.9|15418.5|15365.9|15364.5|4303
1675418400000|2023-02-03 10:00:00|15412.4|15411|15410.9|15409.5|15423.4|15422|15401.9|15400.5|3714
1675422000000|2023-02-03 11:00:00|15409.9|15408.5|15409.9|15408.5|15428.9|15427.5|15391.9|15390.5|3391
1675425600000|2023-02-03 12:00:00|15409.4|15408|15434.1|15432.7|15436.6|15435.2|15409.4|15408|2898
1675429200000|2023-02-03 13:00:00|15434.6|15433.2|15387.1|15385.7|15451.6|15450.2|15347.6|15346.2|8339
1675432800000|2023-02-03 14:00:00|15386.6|15385.2|15401.6|15400.2|15432.6|15431.2|15349.6|15348.2|8692
1675436400000|2023-02-03 15:00:00|15385.6|15384.2|15449.1|15447.7|15481.6|15480.2|15372.6|15371.2|7969
1675440000000|2023-02-03 16:00:00|15449.6|15448.2|15437.3|15434.5|15485.3|15482.5|15434.8|15432|7551
1675443600000|2023-02-03 17:00:00|15436.8|15434|15430.3|15427.5|15468.3|15465.5|15426.8|15424|2065
1675447200000|2023-02-03 18:00:00|15429.8|15427|15424.8|15422|15435.3|15432.5|15394.3|15391.5|2686
1675450800000|2023-02-03 19:00:00|15424.3|15421.5|15411.3|15408.5|15433.3|15430.5|15406.3|15403.5|1066
1675454400000|2023-02-03 20:00:00|15411.8|15409|15426.8|15424|15431.3|15428.5|15396.3|15393.5|1720
1675458000000|2023-02-03 21:00:00|15425.3|15418.3|15423.9|15416.9|15425.9|15418.9|15414.9|15407.9|1
1675638000000|2023-02-05 23:00:00|15397.8|15390.8|15408.5|15401.5|15416.5|15409.5|15372.7|15365.7|0
1675641600000|2023-02-06 00:00:00|15408.1|15401.1|15400.4|15395.4|15410|15403|15376.4|15371.4|463
1675645200000|2023-02-06 01:00:00|15399.9|15394.9|15386.9|15381.9|15404.9|15399.9|15373.4|15368.4|200
1675648800000|2023-02-06 02:00:00|15386.4|15381.4|15370.4|15365.4|15388.4|15383.4|15367.4|15362.4|191
1675652400000|2023-02-06 03:00:00|15369.9|15364.9|15367.4|15362.4|15373.9|15368.9|15364.4|15359.4|74
1675656000000|2023-02-06 04:00:00|15366.9|15361.9|15364.4|15359.4|15373.9|15368.9|15358.4|15353.4|183
1675659600000|2023-02-06 05:00:00|15364.9|15359.9|15368.9|15363.9|15368.9|15363.9|15346.4|15341.4|204
1675663200000|2023-02-06 06:00:00|15369.4|15364.4|15355.9|15350.9|15371.4|15366.4|15346.4|15341.4|351
1675666800000|2023-02-06 07:00:00|15354.8|15352|15369.8|15367|15371.3|15368.5|15343.8|15341|2145
1675670400000|2023-02-06 08:00:00|15370.3|15367.5|15363.5|15362.1|15406.6|15405.2|15353.6|15352.2|8787
1675674000000|2023-02-06 09:00:00|15364|15362.6|15300.5|15299.1|15364|15362.6|15299.5|15298.1|7284
1675677600000|2023-02-06 10:00:00|15301|15299.6|15302.5|15301.1|15320.5|15319.1|15278|15276.6|6492
1675681200000|2023-02-06 11:00:00|15303|15301.6|15313.5|15312.1|15327.5|15326.1|15276.5|15275.1|5625
1675684800000|2023-02-06 12:00:00|15312.5|15311.1|15351.2|15349.8|15357.7|15356.3|15307|15305.6|3401
1675688400000|2023-02-06 13:00:00|15350.7|15349.3|15320.7|15319.3|15360.7|15359.3|15302.7|15301.3|4653
1675692000000|2023-02-06 14:00:00|15319.7|15318.3|15347.2|15345.8|15372.7|15371.3|15318.2|15316.8|6419
1675695600000|2023-02-06 15:00:00|15347.7|15346.3|15338.8|15337.4|15347.7|15346.3|15296.3|15294.9|7022
1675699200000|2023-02-06 16:00:00|15338.3|15336.9|15339.5|15336.7|15360.5|15357.7|15329.8|15328.4|8470
1675702800000|2023-02-06 17:00:00|15339|15336.2|15347|15344.2|15355.5|15352.7|15330.5|15327.7|1857
1675706400000|2023-02-06 18:00:00|15346.5|15343.7|15354|15351.2|15356.5|15353.7|15331.5|15328.7|1342
1675710000000|2023-02-06 19:00:00|15353.5|15350.7|15359.5|15356.7|15372.5|15369.7|15349.5|15346.7|1303
1675713600000|2023-02-06 20:00:00|15360|15357.2|15358|15355.2|15364.5|15361.7|15333|15330.2|2012
1675717200000|2023-02-06 21:00:00|15361.1|15354.1|15361.7|15354.7|15368.2|15361.2|15355.6|15348.6|12
1675720800000|2023-02-06 22:00:00|15361.4|15354.4|15363.3|15356.3|15364.7|15357.7|15359.3|15352.3|0
1675724400000|2023-02-06 23:00:00|15361.7|15354.7|15384|15377|15384|15377|15360.9|15353.9|0
1675728000000|2023-02-07 00:00:00|15383.2|15376.2|15383.1|15378.1|15393.1|15386.1|15370.6|15365.6|211
1675731600000|2023-02-07 01:00:00|15383.6|15378.6|15387.1|15382.1|15389.1|15384.1|15370.6|15365.6|142
1675735200000|2023-02-07 02:00:00|15387.6|15382.6|15381.1|15376.1|15388.1|15383.1|15376.6|15371.6|64
1675738800000|2023-02-07 03:00:00|15381.6|15376.6|15367.1|15362.1|15385.1|15380.1|15361.6|15356.6|185
1675742400000|2023-02-07 04:00:00|15367.6|15362.6|15358.1|15353.1|15369.6|15364.6|15356.6|15351.6|43
1675746000000|2023-02-07 05:00:00|15358.6|15353.6|15362.6|15357.6|15369.6|15364.6|15358.6|15353.6|115
1675749600000|2023-02-07 06:00:00|15362.1|15357.1|15353.1|15348.1|15362.6|15357.6|15351.1|15346.1|178
1675753200000|2023-02-07 07:00:00|15352|15349.2|15357|15354.2|15376.5|15373.7|15349.5|15346.7|1725
1675756800000|2023-02-07 08:00:00|15357.5|15354.7|15321.4|15320|15364.8|15363.4|15277.3|15275.9|12007
1675760400000|2023-02-07 09:00:00|15320.9|15319.5|15348.4|15347|15360.4|15359|15318.4|15317|5326
1675764000000|2023-02-07 10:00:00|15348.9|15347.5|15329.9|15328.5|15364.9|15363.5|15324.9|15323.5|3470
1675767600000|2023-02-07 11:00:00|15330.4|15329|15322.4|15321|15342.9|15341.5|15308.4|15307|4380
1675771200000|2023-02-07 12:00:00|15321.9|15320.5|15339|15337.6|15346.9|15345.5|15316.9|15315.5|2342
1675774800000|2023-02-07 13:00:00|15338.5|15337.1|15294.5|15293.1|15339.5|15338.1|15281.5|15280.1|5560
1675778400000|2023-02-07 14:00:00|15294|15292.6|15302.5|15301.1|15309.5|15308.1|15272|15270.6|7390
1675782000000|2023-02-07 15:00:00|15302|15300.6|15289.5|15288.1|15315|15313.6|15282.5|15281.1|5052
1675785600000|2023-02-07 16:00:00|15290.5|15289.1|15325.2|15322.4|15332.2|15329.4|15288.5|15287.1|7508
1675789200000|2023-02-07 17:00:00|15324.7|15321.9|15382.2|15379.4|15402.2|15399.4|15316.7|15313.9|5238
1675792800000|2023-02-07 18:00:00|15382.7|15379.9|15310.7|15307.9|15393.2|15390.4|15275.2|15272.4|6342
1675796400000|2023-02-07 19:00:00|15310.2|15307.4|15393.7|15390.9|15403.2|15400.4|15309.7|15306.9|3807
1675800000000|2023-02-07 20:00:00|15394.2|15391.4|15433.7|15430.9|15438.7|15435.9|15371.2|15368.4|3340
1675803600000|2023-02-07 21:00:00|15435|15428|15420.2|15413.2|15435|15428|15416.7|15409.7|10
1675807200000|2023-02-07 22:00:00|15420.6|15413.6|15421.8|15414.8|15425.3|15418.3|15419|15412|0
1675810800000|2023-02-07 23:00:00|15422|15415|15418.4|15411.4|15437.3|15430.3|15413.9|15406.9|0
1675814400000|2023-02-08 00:00:00|15418.8|15411.8|15426.8|15421.8|15428.8|15423.8|15401.8|15396.8|219
1675818000000|2023-02-08 01:00:00|15426.3|15421.3|15429.8|15424.8|15444.8|15439.8|15417.8|15412.8|289
1675821600000|2023-02-08 02:00:00|15430.3|15425.3|15446.8|15441.8|15446.8|15441.8|15428.8|15423.8|147
1675825200000|2023-02-08 03:00:00|15447.3|15442.3|15461.8|15456.8|15470.8|15465.8|15442.8|15437.8|183
1675828800000|2023-02-08 04:00:00|15462.3|15457.3|15467.8|15462.8|15469.8|15464.8|15460.8|15455.8|90
1675832400000|2023-02-08 05:00:00|15468.3|15463.3|15477.3|15472.3|15480.8|15475.8|15459.3|15454.3|317
1675836000000|2023-02-08 06:00:00|15477.8|15472.8|15433.8|15428.8|15480.3|15475.3|15433.8|15428.8|546
1675839600000|2023-02-08 07:00:00|15432.7|15429.9|15427.7|15424.9|15438.7|15435.9|15413.7|15410.9|2768
1675843200000|2023-02-08 08:00:00|15428.2|15425.4|15413.5|15412.1|15456.5|15455.1|15367.5|15366.1|11907
1675846800000|2023-02-08 09:00:00|15413|15411.6|15458.1|15456.7|15462.6|15461.2|15412.5|15411.1|5898
1675850400000|2023-02-08 10:00:00|15458.6|15457.2|15467.1|15465.7|15472.1|15470.7|15439.6|15438.2|3108
1675854000000|2023-02-08 11:00:00|15467.6|15466.2|15430.1|15428.7|15469.1|15467.7|15420.1|15418.7|3661
1675857600000|2023-02-08 12:00:00|15431.1|15429.7|15436.5|15435.1|15445.1|15443.7|15419.5|15418.1|3030
1675861200000|2023-02-08 13:00:00|15437|15435.6|15444|15442.6|15452|15450.6|15423|15421.6|3888
1675864800000|2023-02-08 14:00:00|15442.5|15441.1|15474|15472.6|15489|15487.6|15423.5|15422.1|9358
1675868400000|2023-02-08 15:00:00|15473.5|15472.1|15412.8|15411.4|15474.5|15473.1|15402.3|15400.9|9383
1675872000000|2023-02-08 16:00:00|15412.3|15410.9|15419.5|15416.7|15431.3|15429.9|15389.8|15387.2|10362
1675875600000|2023-02-08 17:00:00|15419|15416.2|15430.5|15427.7|15432.5|15429.7|15402.5|15399.7|2038
1675879200000|2023-02-08 18:00:00|15431|15428.2|15431.5|15428.7|15441|15438.2|15414|15411.2|2199
1675882800000|2023-02-08 19:00:00|15432|15429.2|15434|15431.2|15436.5|15433.7|15415.5|15412.7|1101
1675886400000|2023-02-08 20:00:00|15433.5|15430.7|15440.5|15437.7|15445|15442.2|15408|15405.2|2318
1675890000000|2023-02-08 21:00:00|15439.6|15432.6|15454.2|15447.2|15456.6|15449.6|15432|15425|10
1675893600000|2023-02-08 22:00:00|15453.9|15446.9|15449.5|15442.5|15455.4|15448.4|15449.5|15442.5|0
1675897200000|2023-02-08 23:00:00|15450.2|15443.2|15454.6|15447.6|15459.6|15452.6|15437.5|15430.5|0
1675900800000|2023-02-09 00:00:00|15455.4|15448.4|15454.6|15449.6|15461.3|15454.3|15448.1|15443.1|167
1675904400000|2023-02-09 01:00:00|15454.1|15449.1|15486.1|15481.1|15492.6|15487.6|15454.1|15449.1|541
1675908000000|2023-02-09 02:00:00|15486.6|15481.6|15496.6|15491.6|15498.6|15493.6|15486.6|15481.6|228
1675911600000|2023-02-09 03:00:00|15496.1|15491.1|15487.6|15482.6|15496.1|15491.1|15483.6|15478.6|149
1675915200000|2023-02-09 04:00:00|15488.1|15483.1|15492.6|15487.6|15494.6|15489.6|15486.1|15481.1|65
1675918800000|2023-02-09 05:00:00|15492.1|15487.1|15504.1|15499.1|15516.1|15511.1|15473.6|15468.6|564
1675922400000|2023-02-09 06:00:00|15503.6|15498.6|15506.6|15501.6|15518.1|15513.1|15483.1|15478.1|493
1675926000000|2023-02-09 07:00:00|15505.5|15502.7|15516.5|15513.7|15539|15536.2|15504|15501.2|4171
1675929600000|2023-02-09 08:00:00|15515|15512.2|15577.3|15575.9|15615.8|15614.4|15510.8|15509.4|19271
1675933200000|2023-02-09 09:00:00|15576.8|15575.4|15626.3|15624.9|15628.8|15627.4|15567.8|15566.4|6018
1675936800000|2023-02-09 10:00:00|15626.8|15625.4|15654.3|15652.9|15656.8|15655.4|15612.8|15611.4|7155
1675940400000|2023-02-09 11:00:00|15654.8|15653.4|15615.8|15614.4|15654.8|15653.4|15601.8|15600.4|4914
1675944000000|2023-02-09 12:00:00|15615.3|15613.9|15600.8|15599.4|15625.7|15624.3|15597.3|15595.9|3390
1675947600000|2023-02-09 13:00:00|15601.3|15599.9|15587.3|15585.9|15609.3|15607.9|15578.3|15576.9|5098
1675951200000|2023-02-09 14:00:00|15587.8|15586.4|15546.3|15544.9|15588.3|15586.9|15541.3|15539.9|7257
1675954800000|2023-02-09 15:00:00|15546.8|15545.4|15547.3|15545.9|15556.3|15554.9|15521.8|15520.4|6998
1675958400000|2023-02-09 16:00:00|15547.8|15546.4|15513.5|15510.7|15550.3|15548.9|15505|15502.2|9657
1675962000000|2023-02-09 17:00:00|15513|15510.2|15501.5|15498.7|15534.5|15531.7|15469.5|15466.7|4112
1675965600000|2023-02-09 18:00:00|15501|15498.2|15481.5|15478.7|15508|15505.2|15470.5|15467.7|2806
1675969200000|2023-02-09 19:00:00|15481|15478.2|15450.5|15447.7|15487.5|15484.7|15445|15442.2|1847
1675972800000|2023-02-09 20:00:00|15450|15447.2|15433.5|15430.7|15450.5|15447.7|15403.5|15400.7|3115
1675976400000|2023-02-09 21:00:00|15435.8|15428.8|15455.3|15448.3|15456.6|15449.6|15429.1|15422.1|4
1675980000000|2023-02-09 22:00:00|15455.2|15448.2|15455.3|15448.3|15458.1|15451.1|15453|15446|0
1675983600000|2023-02-09 23:00:00|15457.5|15450.5|15444.6|15437.6|15457.5|15450.5|15439|15432|0
1675987200000|2023-02-10 00:00:00|15446.2|15439.2|15413.6|15408.6|15446.2|15439.2|15396.6|15391.6|302
1675990800000|2023-02-10 01:00:00|15414.1|15409.1|15418.6|15413.6|15422.6|15417.6|15406.6|15401.6|240
1675994400000|2023-02-10 02:00:00|15418.1|15413.1|15399.1|15394.1|15419.6|15414.6|15399.1|15394.1|126
1675998000000|2023-02-10 03:00:00|15398.6|15393.6|15398.1|15393.1|15399.6|15394.6|15384.1|15379.1|251
1676001600000|2023-02-10 04:00:00|15397.6|15392.6|15390.6|15385.6|15398.1|15393.1|15384.1|15379.1|134
1676005200000|2023-02-10 05:00:00|15390.1|15385.1|15398.1|15393.1|15399.6|15394.6|15380.6|15375.6|158
1676008800000|2023-02-10 06:00:00|15398.6|15393.6|15418.6|15413.6|15422.6|15417.6|15396.1|15391.1|375
1676012400000|2023-02-10 07:00:00|15417.5|15414.7|15411|15408.2|15431|15428.2|15393.5|15390.7|2746
1676016000000|2023-02-10 08:00:00|15410.3|15408.9|15432.4|15431|15480.8|15479.4|15402.3|15400.9|13449
1676019600000|2023-02-10 09:00:00|15431.9|15430.5|15360.9|15359.5|15452.4|15451|15358.9|15357.5|9418
1676023200000|2023-02-10 10:00:00|15361.9|15360.5|15335.9|15334.5|15386.9|15385.5|15312.4|15311|9485
1676026800000|2023-02-10 11:00:00|15335.4|15334|15277.9|15276.5|15337.9|15336.5|15273.4|15272|8438
1676030400000|2023-02-10 12:00:00|15278.4|15277|15258.7|15257.3|15318.9|15317.5|15247.2|15245.8|6065
1676034000000|2023-02-10 13:00:00|15259.2|15257.8|15329.2|15327.8|15334.7|15333.3|15252.2|15250.8|4865
1676037600000|2023-02-10 14:00:00|15328.7|15327.3|15326.7|15325.3|15361.2|15359.8|15310.7|15309.3|6538
1676041200000|2023-02-10 15:00:00|15327.2|15325.8|15292|15290.6|15341.5|15340.1|15269|15267.6|8441
1676044800000|2023-02-10 16:00:00|15291.5|15290.1|15296.7|15293.9|15314.5|15313.1|15283.5|15282.1|7791
1676048400000|2023-02-10 17:00:00|15296.2|15293.4|15321.7|15318.9|15323.2|15320.4|15277.7|15274.9|2038
1676052000000|2023-02-10 18:00:00|15321.2|15318.4|15312.2|15309.4|15341.2|15338.4|15311.2|15308.4|1248
1676055600000|2023-02-10 19:00:00|15312.7|15309.9|15333.2|15330.4|15335.2|15332.4|15308.7|15305.9|786
1676059200000|2023-02-10 20:00:00|15334.2|15331.4|15335.7|15332.9|15350.7|15347.9|15320.7|15317.9|1852
1676062800000|2023-02-10 21:00:00|15335.2|15332.4|15333.5|15326.5|15339.9|15332.9|15328.5|15321.5|12
1676242800000|2023-02-12 23:00:00|15329.6|15322.6|15301|15294|15330.7|15323.7|15295.1|15288.1|0
1676246400000|2023-02-13 00:00:00|15302.3|15295.3|15288.3|15283.3|15305|15298|15264.3|15259.3|234
1676250000000|2023-02-13 01:00:00|15288.8|15283.8|15268.8|15263.8|15289.3|15284.3|15246.8|15241.8|275
1676253600000|2023-02-13 02:00:00|15268.3|15263.3|15276.8|15271.8|15278.8|15273.8|15262.3|15257.3|65
1676257200000|2023-02-13 03:00:00|15277.3|15272.3|15266.3|15261.3|15292.3|15287.3|15264.8|15259.8|127
1676260800000|2023-02-13 04:00:00|15266.8|15261.8|15260.8|15255.8|15269.8|15264.8|15258.8|15253.8|72
1676264400000|2023-02-13 05:00:00|15260.3|15255.3|15284.3|15279.3|15290.3|15285.3|15257.3|15252.3|225
1676268000000|2023-02-13 06:00:00|15283.8|15278.8|15286.3|15281.3|15297.3|15292.3|15275.8|15270.8|442
1676271600000|2023-02-13 07:00:00|15285.2|15282.4|15310.7|15307.9|15319.2|15316.4|15277.7|15274.9|2071
1676275200000|2023-02-13 08:00:00|15310|15308.6|15355.5|15354.1|15361.5|15360.1|15303.5|15302.1|8987
1676278800000|2023-02-13 09:00:00|15356.5|15355.1|15345.5|15344.1|15377.5|15376.1|15322.5|15321.1|6216
1676282400000|2023-02-13 10:00:00|15344.5|15343.1|15353.6|15352.2|15355.1|15353.7|15330.6|15329.2|2972
1676286000000|2023-02-13 11:00:00|15353.1|15351.7|15353.6|15352.2|15355.6|15354.2|15337.1|15335.7|2007
1676289600000|2023-02-13 12:00:00|15353.1|15351.7|15385.6|15384.2|15390.6|15389.2|15350.6|15349.2|4033
1676293200000|2023-02-13 13:00:00|15386.1|15384.7|15376.6|15375.2|15390.6|15389.2|15370.1|15368.7|3638
1676296800000|2023-02-13 14:00:00|15377.1|15375.7|15406.5|15405.1|15407|15405.6|15367.1|15365.7|4517
1676300400000|2023-02-13 15:00:00|15406|15404.6|15401.3|15399.9|15415|15413.6|15375.3|15373.9|5411
1676304000000|2023-02-13 16:00:00|15402.3|15400.9|15411|15408.2|15425|15422.2|15394.5|15391.7|6186
1676307600000|2023-02-13 17:00:00|15410.5|15407.7|15417|15414.2|15422|15419.2|15406|15403.2|1462
1676311200000|2023-02-13 18:00:00|15416|15413.2|15427|15424.2|15428|15425.2|15409|15406.2|979
1676314800000|2023-02-13 19:00:00|15427.5|15424.7|15413|15410.2|15431|15428.2|15401|15398.2|789
1676318400000|2023-02-13 20:00:00|15412.5|15409.7|15430|15427.2|15433.5|15430.7|15404|15401.2|2001
1676322000000|2023-02-13 21:00:00|15429.5|15426.7|15438.1|15431.1|15441.8|15434.8|15429.5|15425|20
1676325600000|2023-02-13 22:00:00|15437.9|15430.9|15437|15430|15439.7|15432.7|15436.2|15429.2|0
1676329200000|2023-02-13 23:00:00|15438.6|15431.6|15434.1|15427.1|15438.6|15431.6|15431.4|15424.4|0
1676332800000|2023-02-14 00:00:00|15433.3|15426.3|15408.6|15403.6|15433.3|15426.3|15403.1|15398.1|174
1676336400000|2023-02-14 01:00:00|15408.1|15403.1|15389.6|15384.6|15409.6|15404.6|15384.6|15379.6|150
1676340000000|2023-02-14 02:00:00|15389.1|15384.1|15389.6|15384.6|15394.6|15389.6|15381.6|15376.6|152
1676343600000|2023-02-14 03:00:00|15389.1|15384.1|15396.6|15391.6|15397.6|15392.6|15385.1|15380.1|90
1676347200000|2023-02-14 04:00:00|15396.1|15391.1|15400.1|15395.1|15402.6|15397.6|15392.6|15387.6|62
1676350800000|2023-02-14 05:00:00|15399.6|15394.6|15397.6|15392.6|15401.1|15396.1|15392.6|15387.6|102
1676354400000|2023-02-14 06:00:00|15397.1|15392.1|15397.1|15392.1|15410.6|15405.6|15394.6|15389.6|354
1676358000000|2023-02-14 07:00:00|15396|15393.2|15422.5|15419.7|15432|15429.2|15389.5|15386.7|1943
1676361600000|2023-02-14 08:00:00|15421.8|15420.4|15433.7|15432.3|15447.3|15445.9|15394.3|15392.9|7580
1676365200000|2023-02-14 09:00:00|15434.2|15432.8|15435.7|15434.3|15472.2|15470.8|15416.2|15414.8|4852
1676368800000|2023-02-14 10:00:00|15436.2|15434.8|15456.7|15455.3|15461.7|15460.3|15427.2|15425.8|3393
1676372400000|2023-02-14 11:00:00|15456.2|15454.8|15454.7|15453.3|15470.7|15469.3|15446.7|15445.3|2821
1676376000000|2023-02-14 12:00:00|15455.2|15453.8|15464.1|15462.7|15470.7|15469.3|15450.2|15448.8|2400
1676379600000|2023-02-14 13:00:00|15463.6|15462.2|15417.6|15416.2|15532.6|15531.2|15386.1|15384.7|12960
1676383200000|2023-02-14 14:00:00|15418.1|15416.7|15479.1|15477.7|15486.6|15485.2|15374.1|15372.7|10276
1676386800000|2023-02-14 15:00:00|15479.6|15478.2|15407.6|15406.2|15505.6|15504.2|15364.1|15362.7|10921
1676390400000|2023-02-14 16:00:00|15408.1|15406.7|15395.8|15393|15454.6|15453.2|15367.8|15365|8346
1676394000000|2023-02-14 17:00:00|15395.3|15392.5|15422.3|15419.5|15431.3|15428.5|15392.3|15389.5|2123
1676397600000|2023-02-14 18:00:00|15422.8|15420|15453.3|15450.5|15464.8|15462|15419.3|15416.5|2468
1676401200000|2023-02-14 19:00:00|15453.8|15451|15464.3|15461.5|15472.8|15470|15431.3|15428.5|1436
1676404800000|2023-02-14 20:00:00|15465.3|15462.5|15466.8|15464|15480.3|15477.5|15454.3|15451.5|2180
1676408400000|2023-02-14 21:00:00|15469|15462|15444.6|15437.6|15469.8|15462.8|15443.7|15436.7|6
1676412000000|2023-02-14 22:00:00|15445.3|15438.3|15444.9|15437.9|15445.9|15438.9|15443.9|15436.9|0
1676415600000|2023-02-14 23:00:00|15445.2|15438.2|15438.5|15431.5|15448.4|15441.4|15429.5|15422.5|0
1676419200000|2023-02-15 00:00:00|15437.7|15430.7|15424.4|15419.4|15438.5|15431.5|15414.4|15409.4|257
1676422800000|2023-02-15 01:00:00|15421.4|15416.4|15406.9|15401.9|15432.4|15427.4|15405.9|15400.9|253
1676426400000|2023-02-15 02:00:00|15407.4|15402.4|15376.9|15371.9|15413.9|15408.9|15368.4|15363.4|768
1676430000000|2023-02-15 03:00:00|15377.4|15372.4|15388.9|15383.9|15392.9|15387.9|15367.9|15362.9|172
1676433600000|2023-02-15 04:00:00|15388.4|15383.4|15390.9|15385.9|15393.9|15388.9|15382.9|15377.9|86
1676437200000|2023-02-15 05:00:00|15390.4|15385.4|15383.9|15378.9|15394.4|15389.4|15376.4|15371.4|93
1676440800000|2023-02-15 06:00:00|15384.4|15379.4|15375.9|15370.9|15384.9|15379.9|15357.9|15352.9|436
1676444400000|2023-02-15 07:00:00|15374.8|15372|15382.3|15379.5|15402.8|15400|15368.8|15366|2767
1676448000000|2023-02-15 08:00:00|15381.6|15380.2|15431.7|15430.3|15448.6|15447.2|15381.6|15380.2|8809
1676451600000|2023-02-15 09:00:00|15432.2|15430.8|15446.1|15444.7|15471.6|15470.2|15430.6|15429.2|5026
1676455200000|2023-02-15 10:00:00|15446.6|15445.2|15435.6|15434.2|15446.6|15445.2|15413.1|15411.7|3324
1676458800000|2023-02-15 11:00:00|15436.1|15434.7|15452.6|15451.2|15454.6|15453.2|15421.6|15420.2|2292
1676462400000|2023-02-15 12:00:00|15452.1|15450.7|15473.1|15471.7|15493.6|15492.2|15450.6|15449.2|3970
1676466000000|2023-02-15 13:00:00|15472.6|15471.2|15453.1|15451.7|15476.6|15475.2|15432.6|15431.2|5593
1676469600000|2023-02-15 14:00:00|15452.6|15451.2|15465.4|15464|15490.9|15489.5|15444.4|15443|4942
1676473200000|2023-02-15 15:00:00|15466.4|15465|15481.3|15479.9|15511.3|15509.9|15461.4|15460|6368
1676476800000|2023-02-15 16:00:00|15481.8|15480.4|15529|15526.2|15545|15542.2|15480.8|15479.4|8351
1676480400000|2023-02-15 17:00:00|15529.5|15526.7|15525|15522.2|15531|15528.2|15503.5|15500.7|1876
1676484000000|2023-02-15 18:00:00|15525.5|15522.7|15547|15544.2|15554|15551.2|15520.5|15517.7|1353
1676487600000|2023-02-15 19:00:00|15547.5|15544.7|15542.5|15539.7|15563|15560.2|15541|15538.2|1272
1676491200000|2023-02-15 20:00:00|15543|15540.2|15567.5|15564.7|15567.5|15564.7|15542|15539.2|1836
1676494800000|2023-02-15 21:00:00|15569.9|15562.9|15569.9|15562.9|15578.4|15571.4|15564.4|15557.4|16
1676498400000|2023-02-15 22:00:00|15570|15563|15566.4|15559.4|15570.8|15563.8|15563.8|15556.8|0
1676502000000|2023-02-15 23:00:00|15565.8|15558.8|15569|15562|15572.3|15565.3|15557.7|15550.7|0
1676505600000|2023-02-16 00:00:00|15569.8|15562.8|15575.1|15570.1|15585.8|15578.8|15560.1|15555.1|185
1676509200000|2023-02-16 01:00:00|15574.6|15569.6|15582.6|15577.6|15594.6|15589.6|15568.6|15563.6|294
1676512800000|2023-02-16 02:00:00|15583.1|15578.1|15591.6|15586.6|15600.6|15595.6|15579.6|15574.6|346
1676516400000|2023-02-16 03:00:00|15592.1|15587.1|15588.1|15583.1|15593.6|15588.6|15580.1|15575.1|115
1676520000000|2023-02-16 04:00:00|15588.6|15583.6|15585.1|15580.1|15588.6|15583.6|15581.1|15576.1|57
1676523600000|2023-02-16 05:00:00|15585.6|15580.6|15576.6|15571.6|15586.1|15581.1|15572.1|15567.1|71
1676527200000|2023-02-16 06:00:00|15576.1|15571.1|15566.6|15561.6|15577.1|15572.1|15546.1|15541.1|482
1676530800000|2023-02-16 07:00:00|15565.5|15562.7|15579.5|15576.7|15602|15599.2|15560.5|15557.7|2399
1676534400000|2023-02-16 08:00:00|15578.8|15577.4|15563.3|15561.9|15635.3|15633.9|15560.3|15558.9|9417
1676538000000|2023-02-16 09:00:00|15563.8|15562.4|15579.8|15578.4|15592.3|15590.9|15554.3|15552.9|3998
1676541600000|2023-02-16 10:00:00|15580.3|15578.9|15580.3|15578.9|15618.3|15616.9|15576.8|15575.4|3985
1676545200000|2023-02-16 11:00:00|15579.8|15578.4|15593.8|15592.4|15596.8|15595.4|15561.8|15560.4|2376
1676548800000|2023-02-16 12:00:00|15593.3|15591.9|15573.7|15572.3|15597.8|15596.4|15560.3|15558.9|2105
1676552400000|2023-02-16 13:00:00|15574.2|15572.8|15491.2|15489.8|15575.2|15573.8|15468.7|15467.3|8579
1676556000000|2023-02-16 14:00:00|15490.7|15489.3|15448.2|15446.8|15490.7|15489.3|15412.7|15411.3|10553
1676559600000|2023-02-16 15:00:00|15447.7|15446.3|15511.8|15510.4|15537.8|15536.4|15438.7|15437.3|7633
1676563200000|2023-02-16 16:00:00|15511.3|15509.9|15544|15541.2|15550.5|15547.7|15509.3|15507.9|7551
1676566800000|2023-02-16 17:00:00|15544.5|15541.7|15560.5|15557.7|15571.5|15568.7|15533.5|15530.7|2606
1676570400000|2023-02-16 18:00:00|15561|15558.2|15561.5|15558.7|15575.5|15572.7|15552|15549.2|1330
1676574000000|2023-02-16 19:00:00|15562|15559.2|15562.5|15559.7|15578|15575.2|15556.5|15553.7|1244
1676577600000|2023-02-16 20:00:00|15562|15559.2|15507|15504.2|15562.5|15559.7|15497.5|15494.7|3824
1676581200000|2023-02-16 21:00:00|15506.5|15503.7|15508.4|15501.4|15520.4|15513.4|15497.2|15490.2|8
1676584800000|2023-02-16 22:00:00|15508.1|15501.1|15508.5|15501.5|15510.6|15503.6|15507.4|15500.4|0
1676588400000|2023-02-16 23:00:00|15508.2|15501.2|15479.5|15472.5|15509|15502|15477.8|15470.8|0
1676592000000|2023-02-17 00:00:00|15479.4|15472.4|15469.1|15464.1|15489|15482|15453.6|15448.6|449
1676595600000|2023-02-17 01:00:00|15470.1|15465.1|15463.6|15458.6|15484.6|15479.6|15456.1|15451.1|187
1676599200000|2023-02-17 02:00:00|15463.1|15458.1|15453.6|15448.6|15463.1|15458.1|15452.6|15447.6|104
1676602800000|2023-02-17 03:00:00|15454.1|15449.1|15458.6|15453.6|15464.6|15459.6|15451.6|15446.6|91
1676606400000|2023-02-17 04:00:00|15459.1|15454.1|15449.6|15444.6|15461.1|15456.1|15441.6|15436.6|132
1676610000000|2023-02-17 05:00:00|15450.1|15445.1|15432.6|15427.6|15450.1|15445.1|15432.6|15427.6|195
1676613600000|2023-02-17 06:00:00|15432.1|15427.1|15434.1|15429.1|15446.6|15441.6|15422.6|15417.6|485
1676617200000|2023-02-17 07:00:00|15433|15430.2|15422.5|15419.7|15455|15452.2|15418.5|15415.7|2816
1676620800000|2023-02-17 08:00:00|15423|15420.2|15353.3|15351.9|15423|15420.9|15296.8|15295.4|16247
1676624400000|2023-02-17 09:00:00|15354.3|15352.9|15405.1|15403.7|15424.1|15422.7|15336.8|15335.4|8286
1676628000000|2023-02-17 10:00:00|15405.6|15404.2|15390.1|15388.7|15432.1|15430.7|15385.6|15384.2|6193
1676631600000|2023-02-17 11:00:00|15389.6|15388.2|15363.6|15362.2|15397.6|15396.2|15350.1|15348.7|4679
1676635200000|2023-02-17 12:00:00|15362.6|15361.2|15418|15416.6|15437.6|15436.2|15343.6|15342.2|6842
1676638800000|2023-02-17 13:00:00|15417.5|15416.1|15439.5|15438.1|15444.5|15443.1|15403.5|15402.1|4781
1676642400000|2023-02-17 14:00:00|15439|15437.6|15454|15452.6|15470.5|15469.1|15437.5|15436.1|7020
1676646000000|2023-02-17 15:00:00|15454.5|15453.1|15478.7|15477.3|15518.2|15516.8|15453.5|15452.1|9833
1676649600000|2023-02-17 16:00:00|15478.2|15476.8|15478.9|15476.1|15497.7|15496.3|15468.4|15465.6|8026
1676653200000|2023-02-17 17:00:00|15478.4|15475.6|15484.4|15481.6|15503.4|15500.6|15467.9|15465.1|2179
1676656800000|2023-02-17 18:00:00|15484.9|15482.1|15500.4|15497.6|15502.4|15499.6|15480.4|15477.6|1106
1676660400000|2023-02-17 19:00:00|15501.4|15498.6|15524.4|15521.6|15528.9|15526.1|15496.4|15493.6|1472
1676664000000|2023-02-17 20:00:00|15524.9|15522.1|15526.4|15523.6|15533.9|15531.1|15507.9|15505.1|2305
1676667600000|2023-02-17 21:00:00|15531|15524|15530.1|15523.1|15539.4|15532.4|15526.1|15519.1|51
1676847600000|2023-02-19 23:00:00|15528.1|15521.1|15513.5|15506.5|15528.1|15521.1|15502.8|15495.8|0
1676851200000|2023-02-20 00:00:00|15514.3|15507.3|15509|15504|15514.3|15507.3|15487|15482|215
1676854800000|2023-02-20 01:00:00|15509.5|15504.5|15525|15520|15534|15529|15505.5|15500.5|207
1676858400000|2023-02-20 02:00:00|15525.5|15520.5|15537|15532|15540.5|15535.5|15525.5|15520.5|124
1676862000000|2023-02-20 03:00:00|15536.5|15531.5|15543.5|15538.5|15555.5|15550.5|15532.5|15527.5|166
1676865600000|2023-02-20 04:00:00|15544|15539|15539|15534|15553.5|15548.5|15538.5|15533.5|171
1676869200000|2023-02-20 05:00:00|15539.5|15534.5|15544|15539|15546.5|15541.5|15532.5|15527.5|98
1676872800000|2023-02-20 06:00:00|15544.5|15539.5|15538|15533|15552.5|15547.5|15536.5|15531.5|281
1676876400000|2023-02-20 07:00:00|15536.9|15534.1|15527.4|15524.6|15541.4|15538.6|15515.4|15512.6|1424
1676880000000|2023-02-20 08:00:00|15526.7|15525.3|15496.5|15495.1|15531.2|15529.8|15476.2|15474.8|6173
1676883600000|2023-02-20 09:00:00|15496|15494.6|15467|15465.6|15503|15501.6|15435.5|15434.1|4592
1676887200000|2023-02-20 10:00:00|15466.5|15465.1|15486|15484.6|15497.5|15496.1|15450.5|15449.1|3092
1676890800000|2023-02-20 11:00:00|15485.5|15484.1|15475|15473.6|15500|15498.6|15472.5|15471.1|1812
1676894400000|2023-02-20 12:00:00|15474.5|15473.1|15483|15481.6|15487|15485.6|15461|15459.6|1859
1676898000000|2023-02-20 13:00:00|15482.5|15481.1|15492.5|15491.1|15501|15499.6|15476|15474.6|1561
1676901600000|2023-02-20 14:00:00|15492|15490.6|15488.8|15487.4|15503.8|15502.4|15486.3|15484.9|2021
1676905200000|2023-02-20 15:00:00|15488.3|15486.9|15480.2|15478.8|15490.8|15489.4|15467.2|15465.8|3285
1676908800000|2023-02-20 16:00:00|15479.7|15478.3|15472.9|15470.1|15491.4|15488.6|15471.4|15468.6|3563
1676912400000|2023-02-20 17:00:00|15473.4|15470.6|15472.4|15469.6|15480.9|15478.1|15460.9|15458.1|1347
1676916000000|2023-02-20 18:00:00|15472.9|15470.1|15477.4|15474.6|15478.4|15475.6|15469.9|15467.1|163
1676919600000|2023-02-20 19:00:00|15478.4|15475.6|15478.9|15476.1|15479.9|15477.1|15476.4|15473.6|80
1676923200000|2023-02-20 20:00:00|15479.4|15476.6|15475.9|15473.1|15480.9|15478.1|15473.4|15470.6|245
1676926800000|2023-02-20 21:00:00|15478|15471|15477.3|15470.3|15480|15473|15477.3|15470.3|3
1676930400000|2023-02-20 22:00:00|15476.9|15469.9|15476.6|15469.6|15476.9|15469.9|15476.5|15469.5|0
1676934000000|2023-02-20 23:00:00|15476.3|15469.3|15488.4|15481.4|15488.4|15481.4|15476.2|15469.2|0
1676937600000|2023-02-21 00:00:00|15488.5|15481.5|15463|15458|15488.6|15481.6|15461|15456|160
1676941200000|2023-02-21 01:00:00|15462.5|15457.5|15483|15478|15490.5|15485.5|15457.5|15452.5|339
1676944800000|2023-02-21 02:00:00|15484|15479|15483|15478|15492|15487|15472|15467|102
1676948400000|2023-02-21 03:00:00|15483.5|15478.5|15482|15477|15487|15482|15473|15468|119
1676952000000|2023-02-21 04:00:00|15482.5|15477.5|15480.5|15475.5|15484|15479|15478|15473|79
1676955600000|2023-02-21 05:00:00|15481|15476|15479.5|15474.5|15485.5|15480.5|15474|15469|119
1676959200000|2023-02-21 06:00:00|15480|15475|15477|15472|15481.5|15476.5|15467|15462|212
1676962800000|2023-02-21 07:00:00|15475.9|15473.1|15431.4|15428.6|15475.9|15473.1|15428.9|15426.1|2606
1676966400000|2023-02-21 08:00:00|15430.7|15429.3|15310.5|15309.1|15472.7|15471.3|15305.5|15304.1|15293
1676970000000|2023-02-21 09:00:00|15311.5|15310.1|15422.5|15421.1|15448|15446.6|15284.5|15283.1|16032
1676973600000|2023-02-21 10:00:00|15424|15422.6|15389.5|15388.1|15428.5|15427.1|15364.5|15363.1|5427
1676977200000|2023-02-21 11:00:00|15390|15388.6|15424.5|15423.1|15431|15429.6|15374|15372.6|2994
1676980800000|2023-02-21 12:00:00|15424|15422.6|15425.2|15423.8|15439.5|15438.1|15402.5|15401.1|2308
1676984400000|2023-02-21 13:00:00|15425.7|15424.3|15426.7|15425.3|15438.2|15436.8|15400.2|15398.8|3804
1676988000000|2023-02-21 14:00:00|15427.2|15425.8|15415.7|15414.3|15458.2|15456.8|15408.2|15406.8|6765
1676991600000|2023-02-21 15:00:00|15415.2|15413.8|15416.2|15414.8|15445.2|15443.8|15389.7|15388.3|6384
1676995200000|2023-02-21 16:00:00|15416.7|15415.3|15401.4|15398.6|15423.7|15422.3|15383.9|15381.1|5559
1676998800000|2023-02-21 17:00:00|15400.9|15398.1|15412.9|15410.1|15414.4|15411.6|15398.9|15396.1|1144
1677002400000|2023-02-21 18:00:00|15412.4|15409.6|15384.4|15381.6|15415.4|15412.6|15381.4|15378.6|922
1677006000000|2023-02-21 19:00:00|15383.9|15381.1|15380.9|15378.1|15390.4|15387.6|15360.4|15357.6|1410
1677009600000|2023-02-21 20:00:00|15381.4|15378.6|15371.4|15368.6|15398.9|15396.1|15369.4|15366.6|1686
1677013200000|2023-02-21 21:00:00|15372.7|15365.7|15375.3|15368.3|15388.9|15381.9|15371.7|15364.7|19
1677016800000|2023-02-21 22:00:00|15375.2|15368.2|15372.2|15365.2|15376.6|15369.6|15370.9|15363.9|0
1677020400000|2023-02-21 23:00:00|15372.6|15365.6|15382.1|15375.1|15384.6|15377.6|15366.8|15359.8|0
1677024000000|2023-02-22 00:00:00|15381.3|15374.3|15387.5|15382.5|15390|15385|15364|15359|218
1677027600000|2023-02-22 01:00:00|15388|15383|15383|15378|15394|15389|15371.5|15366.5|266
1677031200000|2023-02-22 02:00:00|15383.5|15378.5|15395|15390|15396|15391|15371|15366|180
1677034800000|2023-02-22 03:00:00|15395.5|15390.5|15388|15383|15396.5|15391.5|15379|15374|98
1677038400000|2023-02-22 04:00:00|15388.5|15383.5|15377.5|15372.5|15390|15385|15375.5|15370.5|128
1677042000000|2023-02-22 05:00:00|15378.5|15373.5|15373|15368|15379|15374|15366.5|15361.5|168
1677045600000|2023-02-22 06:00:00|15372|15367|15357.5|15352.5|15374.5|15369.5|15352|15347|350
1677049200000|2023-02-22 07:00:00|15356.4|15353.6|15353.9|15351.1|15378.9|15376.1|15343.4|15340.6|2865
1677052800000|2023-02-22 08:00:00|15353.2|15351.8|15289.2|15287.8|15386.7|15385.3|15242.7|15241.3|14144
1677056400000|2023-02-22 09:00:00|15290.2|15288.8|15308.7|15307.3|15327.7|15326.3|15245.2|15243.8|6974
1677060000000|2023-02-22 10:00:00|15309.2|15307.8|15290.7|15289.3|15313.2|15311.8|15257.7|15256.3|4049
1677063600000|2023-02-22 11:00:00|15291.2|15289.8|15297.7|15296.3|15307.2|15305.8|15258.7|15257.3|3168
1677067200000|2023-02-22 12:00:00|15298.2|15296.8|15375.6|15374.2|15376.6|15375.2|15294.7|15293.3|6683
1677070800000|2023-02-22 13:00:00|15376.1|15374.7|15396.1|15394.7|15398.6|15397.2|15364.1|15362.7|3619
1677074400000|2023-02-22 14:00:00|15395.6|15394.2|15358.6|15357.2|15402.1|15400.7|15356.1|15354.7|5852
1677078000000|2023-02-22 15:00:00|15359.1|15357.7|15387.3|15385.9|15393.3|15391.9|15321.3|15319.9|7364
1677081600000|2023-02-22 16:00:00|15387.8|15386.4|15404|15401.2|15410.3|15408.9|15383.8|15382.4|6928
1677085200000|2023-02-22 17:00:00|15403.5|15400.7|15428|15425.2|15437.5|15434.7|15394.5|15391.7|2808
1677088800000|2023-02-22 18:00:00|15428.5|15425.7|15435|15432.2|15444|15441.2|15423|15420.2|2221
1677092400000|2023-02-22 19:00:00|15435.5|15432.7|15389|15386.2|15451.5|15448.7|15385.5|15382.7|3770
1677096000000|2023-02-22 20:00:00|15388.5|15385.7|15402|15399.2|15407.5|15404.7|15378.5|15375.7|2023
1677099600000|2023-02-22 21:00:00|15406.2|15400.1|15427|15420|15432.4|15425.4|15397.8|15390.8|20
1677103200000|2023-02-22 22:00:00|15426.5|15419.5|15428.5|15421.5|15429.2|15422.2|15416.3|15409.3|0
1677106800000|2023-02-22 23:00:00|15429.7|15422.7|15431.2|15424.2|15432.6|15425.6|15414.7|15407.7|0
1677110400000|2023-02-23 00:00:00|15432|15425|15437.6|15432.6|15447.1|15442.1|15429.2|15422.2|251
1677114000000|2023-02-23 01:00:00|15438.1|15433.1|15470.6|15465.6|15471.1|15466.1|15436.1|15431.1|267
1677117600000|2023-02-23 02:00:00|15471.1|15466.1|15477.1|15472.1|15478.6|15473.6|15464.1|15459.1|135
1677121200000|2023-02-23 03:00:00|15477.6|15472.6|15471.1|15466.1|15478.1|15473.1|15468.6|15463.6|109
1677124800000|2023-02-23 04:00:00|15471.6|15466.6|15472.6|15467.6|15474.6|15469.6|15467.1|15462.1|96
1677128400000|2023-02-23 05:00:00|15472.1|15467.1|15455.6|15450.6|15472.6|15467.6|15455.1|15450.1|164
1677132000000|2023-02-23 06:00:00|15455.1|15450.1|15453.1|15448.1|15466.6|15461.6|15453.1|15448.1|386
1677135600000|2023-02-23 07:00:00|15452|15449.2|15435|15432.2|15460|15457.2|15434.5|15431.7|2062
1677139200000|2023-02-23 08:00:00|15434.3|15432.9|15469.1|15467.7|15528.3|15526.9|15432.3|15430.9|13364
1677142800000|2023-02-23 09:00:00|15469.6|15468.2|15454.6|15453.2|15489.1|15487.7|15435.1|15433.7|5476
1677146400000|2023-02-23 10:00:00|15455.1|15453.7|15467.6|15466.2|15470.6|15469.2|15439.6|15438.2|2908
1677150000000|2023-02-23 11:00:00|15466.6|15465.2|15481.1|15479.7|15482.1|15480.7|15443.1|15441.7|2893
1677153600000|2023-02-23 12:00:00|15481.6|15480.2|15487.8|15486.4|15503.1|15501.7|15475.1|15473.7|3893
1677157200000|2023-02-23 13:00:00|15488.3|15486.9|15482.8|15481.4|15507.8|15506.4|15462.3|15460.9|4747
1677160800000|2023-02-23 14:00:00|15481.8|15480.4|15538.8|15537.4|15557.3|15555.9|15478.8|15477.4|8703
1677164400000|2023-02-23 15:00:00|15539.3|15537.9|15495.3|15493.9|15546.3|15544.9|15480.3|15478.9|7250
1677168000000|2023-02-23 16:00:00|15494.8|15493.4|15453.5|15450.7|15511.8|15510.4|15452|15449.2|9898
1677171600000|2023-02-23 17:00:00|15454.5|15451.7|15473.5|15470.7|15475|15472.2|15445|15442.2|2622
1677175200000|2023-02-23 18:00:00|15471.5|15468.7|15482.5|15479.7|15487.5|15484.7|15466.5|15463.7|1681
1677178800000|2023-02-23 19:00:00|15482|15479.2|15523|15520.2|15530|15527.2|15478.5|15475.7|2305
1677182400000|2023-02-23 20:00:00|15523.5|15520.7|15533.5|15530.7|15553.5|15550.7|15523.5|15520.7|2980
1677186000000|2023-02-23 21:00:00|15532|15529.2|15526.3|15519.3|15541.9|15534.9|15523.5|15516.5|15
1677189600000|2023-02-23 22:00:00|15526.8|15519.8|15529|15522|15531.9|15524.9|15526.2|15519.2|0
1677193200000|2023-02-23 23:00:00|15528.3|15521.3|15517.9|15510.9|15529.2|15522.2|15515|15508|0
1677196800000|2023-02-24 00:00:00|15518|15511|15532.6|15527.6|15537.6|15532.6|15509.6|15504.6|234
1677200400000|2023-02-24 01:00:00|15534.6|15529.6|15532.6|15527.6|15548.6|15543.6|15516.6|15511.6|357
1677204000000|2023-02-24 02:00:00|15532.1|15527.1|15530.1|15525.1|15537.1|15532.1|15526.6|15521.6|104
1677207600000|2023-02-24 03:00:00|15530.6|15525.6|15541.6|15536.6|15544.6|15539.6|15530.1|15525.1|135
1677211200000|2023-02-24 04:00:00|15541.1|15536.1|15531.1|15526.1|15543.1|15538.1|15528.6|15523.6|64
1677214800000|2023-02-24 05:00:00|15531.6|15526.6|15529.1|15524.1|15544.1|15539.1|15525.6|15520.6|191
1677218400000|2023-02-24 06:00:00|15530.6|15525.6|15528.1|15523.1|15536.1|15531.1|15526.1|15521.1|274
1677222000000|2023-02-24 07:00:00|15527|15524.2|15495|15492.2|15527.5|15524.7|15492.5|15489.7|1875
1677225600000|2023-02-24 08:00:00|15494.3|15492.9|15489.8|15488.4|15528.8|15527.4|15473.8|15472.4|9491
1677229200000|2023-02-24 09:00:00|15489.3|15487.9|15470.8|15469.4|15512.8|15511.4|15462.8|15461.4|4336
1677232800000|2023-02-24 10:00:00|15470.3|15468.9|15461.8|15460.4|15489.8|15488.4|15432.3|15430.9|5419
1677236400000|2023-02-24 11:00:00|15462.3|15460.9|15403.3|15401.9|15463.3|15461.9|15378.3|15376.9|5753
1677240000000|2023-02-24 12:00:00|15402.8|15401.4|15377.1|15375.7|15407.8|15406.4|15371.1|15369.7|4387
1677243600000|2023-02-24 13:00:00|15376.6|15375.2|15329.1|15327.7|15392.1|15390.7|15279.1|15277.7|11581
1677247200000|2023-02-24 14:00:00|15328.6|15327.2|15258.6|15257.2|15337.1|15335.7|15236.1|15234.7|11617
1677250800000|2023-02-24 15:00:00|15255.6|15254.2|15243.3|15241.9|15287.1|15285.7|15214.3|15212.9|10880
1677254400000|2023-02-24 16:00:00|15243.8|15242.4|15240.5|15237.7|15276.8|15275.4|15185.5|15182.7|19998
1677258000000|2023-02-24 17:00:00|15241.5|15238.7|15206|15203.2|15246|15243.2|15201.5|15198.7|3289
1677261600000|2023-02-24 18:00:00|15206.5|15203.7|15236|15233.2|15240.5|15237.7|15201|15198.2|1669
1677265200000|2023-02-24 19:00:00|15235.5|15232.7|15247|15244.2|15251.5|15248.7|15219|15216.2|1548
1677268800000|2023-02-24 20:00:00|15247.5|15244.7|15238|15235.2|15254|15251.2|15215.5|15212.7|2315
1677272400000|2023-02-24 21:00:00|15240.7|15233.7|15238.7|15231.7|15246.6|15239.6|15231|15224|7
1677452400000|2023-02-26 23:00:00|15250.6|15243.6|15257.8|15250.8|15262.2|15255.2|15235.5|15228.5|0
1677456000000|2023-02-27 00:00:00|15257|15250|15248.6|15243.6|15259.4|15252.4|15237.1|15232.1|211
1677459600000|2023-02-27 01:00:00|15249.1|15244.1|15279.1|15274.1|15280.6|15275.6|15247.1|15242.1|426
1677463200000|2023-02-27 02:00:00|15278.6|15273.6|15279.1|15274.1|15284.6|15279.6|15273.1|15268.1|142
1677466800000|2023-02-27 03:00:00|15279.6|15274.6|15268.1|15263.1|15283.6|15278.6|15258.1|15253.1|256
1677470400000|2023-02-27 04:00:00|15268.6|15263.6|15269.1|15264.1|15271.1|15266.1|15260.1|15255.1|77
1677474000000|2023-02-27 05:00:00|15269.6|15264.6|15254.1|15249.1|15270.6|15265.6|15251.1|15246.1|173
1677477600000|2023-02-27 06:00:00|15253.6|15248.6|15248.1|15243.1|15262.1|15257.1|15244.6|15239.6|218
1677481200000|2023-02-27 07:00:00|15248.6|15243.6|15285.5|15282.7|15292|15289.2|15243|15240.2|2558
1677484800000|2023-02-27 08:00:00|15284.8|15283.4|15400.8|15399.4|15415.3|15413.9|15284.8|15283.4|19290
1677488400000|2023-02-27 09:00:00|15401.3|15399.9|15433.8|15432.4|15440.8|15439.4|15384.8|15383.4|8006
1677492000000|2023-02-27 10:00:00|15434.3|15432.9|15426.8|15425.4|15457.8|15456.4|15426.8|15425.4|5679
1677495600000|2023-02-27 11:00:00|15427.3|15425.9|15445.3|15443.9|15457.8|15456.4|15427.3|15425.9|2951
1677499200000|2023-02-27 12:00:00|15446.8|15445.4|15441.3|15439.9|15453.3|15451.9|15430.8|15429.4|2982
1677502800000|2023-02-27 13:00:00|15441.8|15440.4|15470.3|15468.9|15484.3|15482.9|15431.8|15430.4|5240
1677506400000|2023-02-27 14:00:00|15470.8|15469.4|15453.8|15452.4|15477.8|15476.4|15426.3|15424.9|6665
1677510000000|2023-02-27 15:00:00|15452.8|15451.4|15406.1|15404.7|15460.8|15459.4|15383.1|15381.7|8184
1677513600000|2023-02-27 16:00:00|15405.6|15404.2|15400.8|15398|15416.1|15414.7|15382.8|15380|7901
1677517200000|2023-02-27 17:00:00|15401.3|15398.5|15406.8|15404|15409.3|15406.5|15380.3|15377.5|1734
1677520800000|2023-02-27 18:00:00|15406.3|15403.5|15421.8|15419|15421.8|15419|15400.8|15398|1208
1677524400000|2023-02-27 19:00:00|15421.3|15418.5|15407.8|15405|15431.8|15429|15402.3|15399.5|1265
1677528000000|2023-02-27 20:00:00|15406.8|15404|15411.3|15408.5|15414.3|15411.5|15392.8|15390|2082
1677531600000|2023-02-27 21:00:00|15410.3|15407.5|15424.1|15417.1|15425.8|15418.8|15410.1|15403.1|4
1677535200000|2023-02-27 22:00:00|15424|15417|15423|15416|15424.4|15417.4|15420.2|15413.2|0
1677538800000|2023-02-27 23:00:00|15422.9|15415.9|15427.5|15420.5|15434.9|15427.9|15421.3|15414.3|0
1677542400000|2023-02-28 00:00:00|15427.6|15420.6|15422.9|15417.9|15436.5|15429.5|15410.9|15405.9|162
1677546000000|2023-02-28 01:00:00|15422.4|15417.4|15431.4|15426.4|15438.4|15433.4|15412.4|15407.4|158
1677549600000|2023-02-28 02:00:00|15430.9|15425.9|15426.9|15421.9|15434.9|15429.9|15417.4|15412.4|116
1677553200000|2023-02-28 03:00:00|15427.4|15422.4|15417.4|15412.4|15427.4|15422.4|15416.4|15411.4|55
1677556800000|2023-02-28 04:00:00|15417.9|15412.9|15405.9|15400.9|15420.4|15415.4|15404.9|15399.9|201
1677560400000|2023-02-28 05:00:00|15404.9|15399.9|15395.4|15390.4|15404.9|15399.9|15390.9|15385.9|254
1677564000000|2023-02-28 06:00:00|15395.9|15390.9|15396.4|15391.4|15407.9|15402.9|15393.9|15388.9|301
1677567600000|2023-02-28 07:00:00|15395.3|15392.5|15330.3|15327.5|15398.8|15396|15328.3|15325.5|3380
1677571200000|2023-02-28 08:00:00|15329.6|15328.2|15346.1|15344.7|15364.6|15363.2|15285.1|15283.7|13636
1677574800000|2023-02-28 09:00:00|15347.1|15345.7|15361.1|15359.7|15368.1|15366.7|15311.1|15309.7|4478
1677578400000|2023-02-28 10:00:00|15361.6|15360.2|15391.6|15390.2|15397.6|15396.2|15357.1|15355.7|4981
1677582000000|2023-02-28 11:00:00|15392.1|15390.7|15396.6|15395.2|15413.1|15411.7|15380.1|15378.7|3040
1677585600000|2023-02-28 12:00:00|15397.1|15395.7|15429.9|15428.5|15436.6|15435.2|15394.1|15392.7|4405
1677589200000|2023-02-28 13:00:00|15429.4|15428|15428.9|15427.5|15446.4|15445|15412.4|15411|3940
1677592800000|2023-02-28 14:00:00|15429.4|15428|15370.9|15369.5|15429.9|15428.5|15360.9|15359.5|6698
1677596400000|2023-02-28 15:00:00|15371.4|15370|15390.5|15389.1|15401|15399.6|15366.4|15365|5644
1677600000000|2023-02-28 16:00:00|15391|15389.6|15353.7|15350.9|15407|15405.6|15346.7|15343.9|10024
1677603600000|2023-02-28 17:00:00|15354.2|15351.4|15380.7|15377.9|15388.2|15385.4|15351.7|15348.9|1782
1677607200000|2023-02-28 18:00:00|15381.2|15378.4|15379.7|15376.9|15390.7|15387.9|15372.7|15369.9|824
1677610800000|2023-02-28 19:00:00|15379.2|15376.4|15358.2|15355.4|15387.2|15384.4|15356.7|15353.9|1026
1677614400000|2023-02-28 20:00:00|15358.7|15355.9|15358.7|15355.9|15362.7|15359.9|15341.2|15338.4|2342
1677618000000|2023-02-28 21:00:00|15358.2|15355.4|15360|15353|15365.6|15358.6|15345|15338|22
1677621600000|2023-02-28 22:00:00|15359.9|15352.9|15357.5|15350.5|15360.8|15353.8|15357.3|15350.3|0
1677625200000|2023-02-28 23:00:00|15356.8|15349.8|15335.8|15328.8|15362|15355|15330.8|15323.8|0
1677628800000|2023-03-01 00:00:00|15337.5|15330.5|15327.3|15322.3|15337.5|15330.5|15315.8|15310.8|336
1677632400000|2023-03-01 01:00:00|15326.3|15321.3|15371.3|15366.3|15372.3|15367.3|15315.8|15310.8|595
1677636000000|2023-03-01 02:00:00|15371.8|15366.8|15389.8|15384.8|15392.3|15387.3|15369.3|15364.3|315
1677639600000|2023-03-01 03:00:00|15389.3|15384.3|15398.3|15393.3|15403.3|15398.3|15386.8|15381.8|98
1677643200000|2023-03-01 04:00:00|15398.8|15393.8|15401.8|15396.8|15404.8|15399.8|15394.8|15389.8|142
1677646800000|2023-03-01 05:00:00|15402.3|15397.3|15403.8|15398.8|15410.3|15405.3|15393.3|15388.3|227
1677650400000|2023-03-01 06:00:00|15404.3|15399.3|15410.3|15405.3|15436.8|15431.8|15402.3|15397.3|649
1677654000000|2023-03-01 07:00:00|15409.2|15406.4|15420.2|15417.4|15443.7|15440.9|15390.7|15387.9|3576
1677657600000|2023-03-01 08:00:00|15419.5|15418.1|15429.6|15428.2|15458|15456.6|15393.5|15392.1|9788
1677661200000|2023-03-01 09:00:00|15428.6|15427.2|15424.6|15423.2|15452.1|15450.7|15403.1|15401.7|4738
1677664800000|2023-03-01 10:00:00|15424.1|15422.7|15465.1|15463.7|15471.1|15469.7|15410.1|15408.7|4311
1677668400000|2023-03-01 11:00:00|15465.6|15464.2|15470.1|15468.7|15481.6|15480.2|15449.6|15448.2|3840
1677672000000|2023-03-01 12:00:00|15469.6|15468.2|15459.8|15458.4|15474.6|15473.2|15449.8|15448.4|2335
1677675600000|2023-03-01 13:00:00|15460.3|15458.9|15387.3|15385.9|15461.3|15459.9|15359.8|15358.4|7607
1677679200000|2023-03-01 14:00:00|15387.8|15386.4|15405.3|15403.9|15417.3|15415.9|15372.3|15370.9|5828
1677682800000|2023-03-01 15:00:00|15416.8|15415.4|15373.4|15372|15418.3|15416.9|15345.8|15344.4|8761
1677686400000|2023-03-01 16:00:00|15373.9|15372.5|15336.6|15333.8|15373.9|15372.5|15253.4|15252|13898
1677690000000|2023-03-01 17:00:00|15337.1|15334.3|15331.6|15328.8|15352.1|15349.3|15329.6|15326.8|2474
1677693600000|2023-03-01 18:00:00|15332.1|15329.3|15308.6|15305.8|15332.1|15329.3|15300.6|15297.8|1684
1677697200000|2023-03-01 19:00:00|15309.1|15306.3|15304.1|15301.3|15316.1|15313.3|15290.6|15287.8|1433
1677700800000|2023-03-01 20:00:00|15303.6|15300.8|15326.6|15323.8|15331.6|15328.8|15302.6|15299.8|2532
1677704400000|2023-03-01 21:00:00|15326.1|15323.3|15335|15328|15347|15340|15320.3|15313.3|23
1677708000000|2023-03-01 22:00:00|15334.7|15327.7|15329|15322|15336|15329|15326|15319|0
1677711600000|2023-03-01 23:00:00|15329.8|15322.8|15331.3|15324.3|15332.9|15325.9|15324.3|15317.3|0
1677715200000|2023-03-02 00:00:00|15330.5|15323.5|15347.2|15342.2|15387.2|15382.2|15330.5|15323.5|656
1677718800000|2023-03-02 01:00:00|15347.7|15342.7|15286.7|15281.7|15349.7|15344.7|15266.2|15261.2|576
1677722400000|2023-03-02 02:00:00|15286.2|15281.2|15297.2|15292.2|15301.2|15296.2|15283.7|15278.7|207
1677726000000|2023-03-02 03:00:00|15297.7|15292.7|15301.2|15296.2|15307.2|15302.2|15291.2|15286.2|126
1677729600000|2023-03-02 04:00:00|15301.7|15296.7|15300.7|15295.7|15306.2|15301.2|15292.2|15287.2|93
1677733200000|2023-03-02 05:00:00|15301.2|15296.2|15274.2|15269.2|15303.2|15298.2|15270.2|15265.2|187
1677736800000|2023-03-02 06:00:00|15273.7|15268.7|15254.2|15249.2|15294.2|15289.2|15250.2|15245.2|755
1677740400000|2023-03-02 07:00:00|15253.1|15250.3|15214.1|15211.3|15276.6|15273.8|15210.6|15207.8|4325
1677744000000|2023-03-02 08:00:00|15213.4|15212|15255.1|15253.7|15259.1|15257.7|15144.9|15143.5|16713
1677747600000|2023-03-02 09:00:00|15254.6|15253.2|15221.1|15219.7|15259.6|15258.2|15212.6|15211.2|4901
1677751200000|2023-03-02 10:00:00|15220.6|15219.2|15241.6|15240.2|15244.1|15242.7|15168.1|15166.7|6373
1677754800000|2023-03-02 11:00:00|15242.1|15240.7|15251.1|15249.7|15273.6|15272.2|15229.1|15227.7|4698
1677758400000|2023-03-02 12:00:00|15251.6|15250.2|15254.8|15253.4|15263.6|15262.2|15228.6|15227.2|3200
1677762000000|2023-03-02 13:00:00|15255.3|15253.9|15244.8|15243.4|15285.3|15283.9|15219.8|15218.4|5850
1677765600000|2023-03-02 14:00:00|15245.3|15243.9|15305.8|15304.4|15314.8|15313.4|15242.8|15241.4|6304
1677769200000|2023-03-02 15:00:00|15306.3|15304.9|15317.8|15316.4|15331.8|15330.4|15276.8|15275.4|6304
1677772800000|2023-03-02 16:00:00|15317.3|15315.9|15322|15319.2|15332.5|15329.9|15306.5|15303.7|6223
1677776400000|2023-03-02 17:00:00|15321|15318.2|15331.5|15328.7|15335|15332.2|15311.5|15308.7|1515
1677780000000|2023-03-02 18:00:00|15332.5|15329.7|15373|15370.2|15376.5|15373.7|15322.5|15319.7|2292
1677783600000|2023-03-02 19:00:00|15373.5|15370.7|15372|15369.2|15385|15382.2|15358|15355.2|2019
1677787200000|2023-03-02 20:00:00|15371.5|15368.7|15383.5|15380.7|15388.5|15385.7|15365|15362.2|2017
1677790800000|2023-03-02 21:00:00|15383|15380.2|15374.1|15367.1|15392.9|15385.9|15372|15365|14
1677794400000|2023-03-02 22:00:00|15374.5|15367.5|15376|15369|15377.6|15370.6|15371.4|15364.4|0
1677798000000|2023-03-02 23:00:00|15376.1|15369.1|15366.8|15359.8|15376.1|15369.1|15362.8|15355.8|0
1677801600000|2023-03-03 00:00:00|15366|15359|15382.6|15377.6|15384.1|15379.1|15364.9|15357.9|207
1677805200000|2023-03-03 01:00:00|15383.1|15378.1|15368.1|15363.1|15401.1|15396.1|15366.1|15361.1|237
1677808800000|2023-03-03 02:00:00|15368.6|15363.6|15367.1|15362.1|15375.6|15370.6|15362.1|15357.1|96
1677812400000|2023-03-03 03:00:00|15366.6|15361.6|15376.1|15371.1|15384.1|15379.1|15362.1|15357.1|120
1677816000000|2023-03-03 04:00:00|15376.6|15371.6|15378.6|15373.6|15379.6|15374.6|15371.1|15366.1|61
1677819600000|2023-03-03 05:00:00|15379.1|15374.1|15381.1|15376.1|15383.6|15378.6|15375.1|15370.1|124
1677823200000|2023-03-03 06:00:00|15381.6|15376.6|15380.1|15375.1|15385.1|15380.1|15372.6|15367.6|326
1677826800000|2023-03-03 07:00:00|15379|15376.2|15364.5|15361.7|15380.5|15377.7|15350|15347.2|2200
1677830400000|2023-03-03 08:00:00|15363.8|15362.4|15463.3|15461.9|15473.3|15471.9|15363.8|15362.4|11172
1677834000000|2023-03-03 09:00:00|15462.3|15460.9|15462.8|15461.4|15477.3|15475.9|15441.3|15439.9|5191
1677837600000|2023-03-03 10:00:00|15462.3|15460.9|15481.3|15479.9|15491.3|15489.9|15458.3|15456.9|5080
1677841200000|2023-03-03 11:00:00|15480.3|15478.9|15493.3|15491.9|15504.3|15502.9|15476.3|15474.9|3623
1677844800000|2023-03-03 12:00:00|15492.3|15490.9|15469.5|15468.1|15505.3|15503.9|15466.5|15465.1|3652
1677848400000|2023-03-03 13:00:00|15469|15467.6|15523.5|15522.1|15524.5|15523.1|15465.5|15464.1|5772
1677852000000|2023-03-03 14:00:00|15524|15522.6|15556.5|15555.1|15570|15568.6|15522.5|15521.1|8769
1677855600000|2023-03-03 15:00:00|15555.5|15554.1|15560.2|15558.8|15573.2|15571.8|15518.5|15517.1|9192
1677859200000|2023-03-03 16:00:00|15560.7|15559.3|15608.4|15605.6|15611.9|15609.1|15553.2|15551.8|9672
1677862800000|2023-03-03 17:00:00|15608.9|15606.1|15622.4|15619.6|15625.4|15622.6|15599.9|15597.1|2673
1677866400000|2023-03-03 18:00:00|15622.9|15620.1|15616.9|15614.1|15633.4|15630.6|15612.4|15609.6|1774
1677870000000|2023-03-03 19:00:00|15615.9|15613.1|15622.4|15619.6|15631.9|15629.1|15609.9|15607.1|1505
1677873600000|2023-03-03 20:00:00|15622.9|15620.1|15630.9|15628.1|15638.9|15636.1|15613.9|15611.1|2187
1677877200000|2023-03-03 21:00:00|15635.5|15628.5|15646|15639|15651.1|15644.1|15625.6|15618.6|9
1678057200000|2023-03-05 23:00:00|15607.4|15600.4|15607.3|15600.3|15616.8|15609.8|15600.6|15593.6|0
1678060800000|2023-03-06 00:00:00|15607.7|15600.7|15608.5|15603.5|15612.4|15605.4|15591.5|15586.5|276
1678064400000|2023-03-06 01:00:00|15608|15603|15605.5|15600.5|15613|15608|15591|15586|165
1678068000000|2023-03-06 02:00:00|15605|15600|15640.5|15635.5|15649|15644|15597.5|15592.5|346
1678071600000|2023-03-06 03:00:00|15641|15636|15639.5|15634.5|15645|15640|15634|15629|179
1678075200000|2023-03-06 04:00:00|15640|15635|15623.5|15618.5|15643|15638|15622.5|15617.5|112
1678078800000|2023-03-06 05:00:00|15624|15619|15628.5|15623.5|15630.5|15625.5|15620.5|15615.5|163
1678082400000|2023-03-06 06:00:00|15628|15623|15620.5|15615.5|15632|15627|15613|15608|334
1678086000000|2023-03-06 07:00:00|15619.4|15616.6|15610.9|15608.1|15635.4|15632.6|15590.4|15587.6|3210
1678089600000|2023-03-06 08:00:00|15610.2|15608.8|15638.2|15636.8|15654.2|15652.8|15587.7|15586.3|8793
1678093200000|2023-03-06 09:00:00|15639.2|15637.8|15623.2|15621.8|15645.7|15644.3|15604.7|15603.3|4850
1678096800000|2023-03-06 10:00:00|15622.7|15621.3|15630.2|15628.8|15631.7|15630.3|15604.2|15602.8|3457
1678100400000|2023-03-06 11:00:00|15630.7|15629.3|15588.7|15587.3|15634.7|15633.3|15585.2|15583.8|3770
1678104000000|2023-03-06 12:00:00|15588.2|15586.8|15629.7|15628.3|15634.2|15632.8|15583.7|15582.3|3793
1678107600000|2023-03-06 13:00:00|15629.2|15627.8|15667.2|15665.8|15679.7|15678.3|15622.7|15621.3|5960
1678111200000|2023-03-06 14:00:00|15666.7|15665.3|15659.8|15658.4|15671.7|15670.3|15642.3|15640.9|6111
1678114800000|2023-03-06 15:00:00|15659.3|15657.9|15655.7|15654.3|15675.2|15673.8|15646.8|15645.4|5561
1678118400000|2023-03-06 16:00:00|15655.2|15653.8|15660.9|15658.1|15666.7|15665.3|15646.7|15645.3|6340
1678122000000|2023-03-06 17:00:00|15660.4|15657.6|15653.4|15650.6|15672.4|15669.6|15648.4|15645.6|1967
1678125600000|2023-03-06 18:00:00|15652.9|15650.1|15636.4|15633.6|15657.4|15654.6|15634.9|15632.1|1466
1678129200000|2023-03-06 19:00:00|15635.9|15633.1|15633.4|15630.6|15648.4|15645.6|15630.4|15627.6|1049
1678132800000|2023-03-06 20:00:00|15633.9|15631.1|15642.9|15640.1|15644.4|15641.6|15625.4|15622.6|1820
1678136400000|2023-03-06 21:00:00|15642.4|15639.6|15648.4|15641.4|15652.8|15645.8|15642.4|15636.5|10
1678140000000|2023-03-06 22:00:00|15648.2|15641.2|15646.3|15639.3|15648.7|15641.7|15646.3|15639.3|0
1678143600000|2023-03-06 23:00:00|15647.3|15640.3|15651.4|15644.4|15654.7|15647.7|15639.8|15632.8|0
1678147200000|2023-03-07 00:00:00|15650.6|15643.6|15648.5|15643.5|15660|15653|15637.5|15632.5|171
1678150800000|2023-03-07 01:00:00|15649|15644|15667|15662|15668.5|15663.5|15642|15637|311
1678154400000|2023-03-07 02:00:00|15667.5|15662.5|15669|15664|15682|15677|15664.5|15659.5|211
1678158000000|2023-03-07 03:00:00|15668.5|15663.5|15677.5|15672.5|15679|15674|15663|15658|166
1678161600000|2023-03-07 04:00:00|15678|15673|15681.5|15676.5|15684|15679|15677|15672|101
1678165200000|2023-03-07 05:00:00|15680.5|15675.5|15662.5|15657.5|15681|15676|15661|15656|164
1678168800000|2023-03-07 06:00:00|15663.5|15658.5|15651.5|15646.5|15666.5|15661.5|15651|15646|417
1678172400000|2023-03-07 07:00:00|15650.4|15647.6|15633.4|15630.6|15651.4|15648.6|15625.4|15622.6|2058
1678176000000|2023-03-07 08:00:00|15632.7|15631.3|15679.7|15678.3|15691.2|15689.8|15626.7|15625.3|8661
1678179600000|2023-03-07 09:00:00|15680.2|15678.8|15685.2|15683.8|15709.7|15708.3|15675.2|15673.8|5372
1678183200000|2023-03-07 10:00:00|15685.7|15684.3|15691.2|15689.8|15708.7|15707.3|15682.7|15681.3|2630
1678186800000|2023-03-07 11:00:00|15690.7|15689.3|15673.7|15672.3|15697.7|15696.3|15668.2|15666.8|2131
1678190400000|2023-03-07 12:00:00|15673.2|15671.8|15661.7|15660.3|15679.7|15678.3|15660.7|15659.3|1926
1678194000000|2023-03-07 13:00:00|15662.2|15660.8|15656.6|15655.2|15677.2|15675.8|15653.1|15651.7|2981
1678197600000|2023-03-07 14:00:00|15656.1|15654.7|15622.6|15621.2|15656.6|15655.2|15614.1|15612.7|5459
1678201200000|2023-03-07 15:00:00|15622.1|15620.7|15561.2|15559.8|15622.1|15620.7|15541.6|15540.2|12502
1678204800000|2023-03-07 16:00:00|15562.2|15560.8|15560.9|15558.1|15582.9|15581.3|15551.9|15549.1|6291
1678208400000|2023-03-07 17:00:00|15559.9|15557.1|15566.4|15563.6|15600.9|15598.1|15559.9|15557.1|2749
1678212000000|2023-03-07 18:00:00|15565.9|15563.1|15531.4|15528.6|15566.9|15564.1|15524.9|15522.1|2681
1678215600000|2023-03-07 19:00:00|15531.9|15529.1|15522.4|15519.6|15545.9|15543.1|15515.9|15513.1|1548
1678219200000|2023-03-07 20:00:00|15521.9|15519.1|15533.4|15530.6|15550.9|15548.1|15520.9|15518.1|2249
1678222800000|2023-03-07 21:00:00|15533.3|15526.3|15539.2|15532.2|15546.4|15539.4|15528.7|15521.7|12
1678226400000|2023-03-07 22:00:00|15538.8|15531.8|15536.3|15529.3|15540.3|15533.3|15535.3|15528.3|0
1678230000000|2023-03-07 23:00:00|15537|15530|15539.8|15532.8|15546.1|15539.1|15535|15528|0
1678233600000|2023-03-08 00:00:00|15540.2|15533.2|15537.5|15532.5|15543.2|15536.2|15516.5|15511.5|187
1678237200000|2023-03-08 01:00:00|15538|15533|15525|15520|15548.5|15543.5|15525|15520|240
1678240800000|2023-03-08 02:00:00|15524|15519|15515.5|15510.5|15533.5|15528.5|15511.5|15506.5|122
1678244400000|2023-03-08 03:00:00|15515|15510|15516|15511|15524.5|15519.5|15513.5|15508.5|88
1678248000000|2023-03-08 04:00:00|15515.5|15510.5|15527.5|15522.5|15530.5|15525.5|15515.5|15510.5|130
1678251600000|2023-03-08 05:00:00|15528|15523|15522|15517|15532.5|15527.5|15516|15511|582
1678255200000|2023-03-08 06:00:00|15522.5|15517.5|15521|15516|15528.5|15523.5|15513|15508|393
1678258800000|2023-03-08 07:00:00|15519.9|15517.1|15501.9|15499.1|15526.4|15523.6|15490.9|15488.1|3179
1678262400000|2023-03-08 08:00:00|15502.4|15499.6|15564|15562.6|15583.2|15581.8|15499.7|15498.3|10336
1678266000000|2023-03-08 09:00:00|15564.5|15563.1|15571.5|15570.1|15573.5|15572.1|15534.5|15533.1|4669
1678269600000|2023-03-08 10:00:00|15572|15570.6|15598|15596.6|15603|15601.6|15552.5|15551.1|4754
1678273200000|2023-03-08 11:00:00|15597.5|15596.1|15600.5|15599.1|15625|15623.6|15596|15594.6|3795
1678276800000|2023-03-08 12:00:00|15601|15599.6|15590.3|15588.9|15610|15608.6|15574.5|15573.1|3139
1678280400000|2023-03-08 13:00:00|15589.8|15588.4|15616.3|15614.9|15642.8|15641.4|15589.3|15587.9|5215
1678284000000|2023-03-08 14:00:00|15615.8|15614.4|15621.3|15619.9|15626.8|15625.4|15592.3|15590.9|5182
1678287600000|2023-03-08 15:00:00|15620.8|15619.4|15643.3|15641.9|15672.8|15671.4|15576.3|15574.9|8596
1678291200000|2023-03-08 16:00:00|15643.8|15642.4|15657.8|15655|15666.8|15664|15633.3|15630.5|6387
1678294800000|2023-03-08 17:00:00|15658.3|15655.5|15632.8|15630|15664.8|15662|15624.8|15622|1406
1678298400000|2023-03-08 18:00:00|15633.3|15630.5|15615.8|15613|15637.3|15634.5|15608.8|15606|1528
1678302000000|2023-03-08 19:00:00|15615.3|15612.5|15621.8|15619|15633.8|15631|15614.8|15612|1014
1678305600000|2023-03-08 20:00:00|15622.3|15619.5|15652.8|15650|15655.3|15652.5|15613.8|15611|1829
1678309200000|2023-03-08 21:00:00|15655.6|15648.6|15662.3|15655.3|15663.1|15656.1|15650.3|15643.3|18
1678312800000|2023-03-08 22:00:00|15661.7|15654.7|15662.4|15655.4|15665|15658|15661.2|15654.2|0
1678316400000|2023-03-08 23:00:00|15659.9|15652.9|15649.1|15642.1|15659.9|15652.9|15647.4|15640.4|0
1678320000000|2023-03-09 00:00:00|15648.2|15641.2|15641.4|15636.4|15653.9|15648.9|15618.4|15613.4|252
1678323600000|2023-03-09 01:00:00|15641.9|15636.9|15625.4|15620.4|15644.9|15639.9|15620.9|15615.9|196
1678327200000|2023-03-09 02:00:00|15625.9|15620.9|15632.9|15627.9|15634.4|15629.4|15622.4|15617.4|167
1678330800000|2023-03-09 03:00:00|15632.4|15627.4|15632.4|15627.4|15632.9|15627.9|15623.9|15618.9|101
1678334400000|2023-03-09 04:00:00|15631.9|15626.9|15631.9|15626.9|15632.4|15627.4|15626.9|15621.9|55
1678338000000|2023-03-09 05:00:00|15630.9|15625.9|15636.4|15631.4|15639.9|15634.9|15629.4|15624.4|78
1678341600000|2023-03-09 06:00:00|15635.9|15630.9|15631.4|15626.4|15638.9|15633.9|15628.9|15623.9|234
1678345200000|2023-03-09 07:00:00|15630.3|15627.5|15615.8|15613|15630.8|15628|15605.8|15603|2255
1678348800000|2023-03-09 08:00:00|15615.1|15613.7|15623.3|15621.9|15631.6|15630.2|15581.1|15579.7|9473
1678352400000|2023-03-09 09:00:00|15623.8|15622.4|15549.8|15548.4|15624.3|15622.9|15546.8|15545.4|5472
1678356000000|2023-03-09 10:00:00|15550.3|15548.9|15572.3|15570.9|15580.8|15579.4|15534.8|15533.4|5480
1678359600000|2023-03-09 11:00:00|15571.8|15570.4|15585.8|15584.4|15596.8|15595.4|15563.8|15562.4|3173
1678363200000|2023-03-09 12:00:00|15586.3|15584.9|15567.9|15566.5|15586.8|15585.4|15539.8|15538.4|3239
1678366800000|2023-03-09 13:00:00|15567.4|15566|15593.4|15592|15606.9|15605.5|15557.4|15556|4964
1678370400000|2023-03-09 14:00:00|15592.4|15591|15644.9|15643.5|15646.9|15645.5|15588.9|15587.5|6925
1678374000000|2023-03-09 15:00:00|15645.4|15644|15638.7|15637.3|15669.9|15668.5|15618.2|15616.8|8499
1678377600000|2023-03-09 16:00:00|15638.2|15636.8|15625.9|15623.1|15647.7|15646.3|15623.9|15621.1|6641
1678381200000|2023-03-09 17:00:00|15626.4|15623.6|15604.9|15602.1|15631.9|15629.1|15598.9|15596.1|2360
1678384800000|2023-03-09 18:00:00|15605.4|15602.6|15557.9|15555.1|15609.9|15607.1|15547.9|15545.1|3145
1678388400000|2023-03-09 19:00:00|15558.4|15555.6|15537.4|15534.6|15570.9|15568.1|15535.4|15532.6|3581
1678392000000|2023-03-09 20:00:00|15537.9|15535.1|15507.9|15505.1|15541.4|15538.6|15476.9|15474.1|6093
1678395600000|2023-03-09 21:00:00|15506.3|15499.3|15506.3|15499.3|15520.5|15513.5|15485.2|15478.2|15
1678399200000|2023-03-09 22:00:00|15506.1|15499.1|15505.8|15498.8|15507.1|15500.1|15498.1|15491.1|0
1678402800000|2023-03-09 23:00:00|15506|15499|15487.2|15480.2|15506|15499|15464.3|15457.3|0
1678406400000|2023-03-10 00:00:00|15486.7|15479.7|15468.5|15463.5|15492.2|15486.5|15461|15456|374
1678410000000|2023-03-10 01:00:00|15468|15463|15457.5|15452.5|15481|15476|15447|15442|396
1678413600000|2023-03-10 02:00:00|15457|15452|15460.5|15455.5|15466.5|15461.5|15428|15423|614
1678417200000|2023-03-10 03:00:00|15460|15455|15434.5|15429.5|15470|15465|15427.5|15422.5|450
1678420800000|2023-03-10 04:00:00|15434|15429|15424|15419|15434|15429|15416.5|15411.5|301
1678424400000|2023-03-10 05:00:00|15423.5|15418.5|15451.5|15446.5|15453.5|15448.5|15423.5|15418.5|262
1678428000000|2023-03-10 06:00:00|15452|15447|15422|15417|15454.5|15449.5|15402|15397|863
1678431600000|2023-03-10 07:00:00|15420.9|15418.1|15397.4|15394.6|15443.4|15440.6|15385.9|15383.1|6200
1678435200000|2023-03-10 08:00:00|15396.7|15395.3|15337.6|15336.2|15405.2|15403.8|15312.2|15310.8|20772
1678438800000|2023-03-10 09:00:00|15337.1|15335.7|15390.1|15388.7|15440.1|15438.7|15328.6|15327.2|9205
1678442400000|2023-03-10 10:00:00|15390.6|15389.2|15372.6|15371.2|15433.6|15432.2|15368.6|15367.2|5437
1678446000000|2023-03-10 11:00:00|15372.1|15370.7|15436.1|15434.7|15448.1|15446.7|15372.1|15370.7|4634
1678449600000|2023-03-10 12:00:00|15435.6|15434.2|15426.8|15425.4|15458.1|15456.7|15416.8|15415.4|4714
1678453200000|2023-03-10 13:00:00|15427.3|15425.9|15467.8|15466.4|15498.8|15497.4|15365.8|15364.4|10615
1678456800000|2023-03-10 14:00:00|15468.3|15466.9|15360.8|15359.4|15486.8|15485.4|15319.8|15318.4|13199
1678460400000|2023-03-10 15:00:00|15360.3|15358.9|15390.1|15388.7|15395.1|15393.7|15329.1|15327.7|9997
1678464000000|2023-03-10 16:00:00|15390.6|15389.2|15365.8|15363|15438.3|15435.5|15364.3|15361.5|11303
1678467600000|2023-03-10 17:00:00|15366.8|15364|15341.8|15339|15377.8|15375|15336.8|15334|3938
1678471200000|2023-03-10 18:00:00|15342.3|15339.5|15280.8|15278|15350.3|15347.5|15272.3|15269.5|3702
1678474800000|2023-03-10 19:00:00|15280.3|15277.5|15333.3|15330.5|15347.3|15344.5|15279.8|15277|2719
1678478400000|2023-03-10 20:00:00|15333.8|15331|15294.8|15292|15338.8|15336|15279.8|15277|2776
1678482000000|2023-03-10 21:00:00|15296.1|15289.1|15350.4|15343.4|15353|15346|15286.1|15279.1|40
1678658400000|2023-03-12 22:00:00|15323.6|15316.6|15391.5|15384.5|15501.4|15494.4|15284.1|15277.1|0
1678662000000|2023-03-12 23:00:00|15391.1|15384.1|15428.7|15421.7|15463|15456|15381.8|15374.8|0
1678665600000|2023-03-13 00:00:00|15427.5|15420.5|15427.4|15422.4|15456.5|15449.5|15387.4|15382.4|756
1678669200000|2023-03-13 01:00:00|15427.9|15422.9|15422.4|15417.4|15443.9|15438.9|15394.9|15389.9|476
1678672800000|2023-03-13 02:00:00|15422.9|15417.9|15475.4|15470.4|15484.4|15479.4|15414.9|15409.9|873
1678676400000|2023-03-13 03:00:00|15475.9|15470.9|15463.4|15458.4|15488.4|15483.4|15462.9|15457.9|242
1678680000000|2023-03-13 04:00:00|15463.9|15458.9|15447.9|15442.9|15468.4|15463.4|15440.4|15435.4|255
1678683600000|2023-03-13 05:00:00|15447.4|15442.4|15458.9|15453.9|15462.9|15457.9|15432.9|15427.9|345
1678687200000|2023-03-13 06:00:00|15459.4|15454.4|15475.4|15470.4|15488.9|15483.9|15454.4|15449.4|817
1678690800000|2023-03-13 07:00:00|15474.3|15471.5|15430.8|15428|15478.3|15475.5|15385.8|15383|6605
1678694400000|2023-03-13 08:00:00|15430.1|15428.7|15133.1|15131.7|15453.6|15452.2|15115.1|15113.7|24889
1678698000000|2023-03-13 09:00:00|15133.6|15132.2|15016.4|15015|15149.1|15147.7|14895.1|14893.7|29035
1678701600000|2023-03-13 10:00:00|15015.9|15014.5|15082.9|15081.5|15105.9|15104.5|14983.4|14982|11150
1678705200000|2023-03-13 11:00:00|15081.9|15080.5|15045.4|15044|15131.9|15130.5|15020.9|15019.5|9024
1678708800000|2023-03-13 12:00:00|15043.9|15042.5|14973.7|14972.3|15060.4|15059|14910.2|14908.8|10179
1678712400000|2023-03-13 13:00:00|14974.2|14972.8|15034.7|15033.3|15048.2|15046.8|14885.7|14884.3|15620
1678716000000|2023-03-13 14:00:00|15033.7|15032.3|15023.7|15022.3|15043.7|15042.3|14913.7|14912.3|15507
1678719600000|2023-03-13 15:00:00|15024.2|15022.8|15016.2|15014.8|15060.2|15058.8|14973.2|14971.8|14534
1678723200000|2023-03-13 16:00:00|15016.7|15015.3|14953.4|14950.6|15058.2|15056.8|14938.4|14935.6|13080
1678726800000|2023-03-13 17:00:00|14952.9|14950.1|15001.4|14998.6|15015.9|15013.1|14934.4|14931.6|3279
1678730400000|2023-03-13 18:00:00|15002.4|14999.6|15013.4|15010.6|15034.4|15031.6|14990.4|14987.6|2295
1678734000000|2023-03-13 19:00:00|15012.9|15010.1|14965.4|14962.6|15020.9|15018.1|14956.4|14953.6|2692
1678737600000|2023-03-13 20:00:00|14964.4|14961.6|14972.9|14970.1|14989.9|14987.1|14954.9|14952.1|1223
1678741200000|2023-03-13 21:00:00|14972.4|14969.6|14972.9|14965.9|14978.1|14971.1|14968.3|14961.3|6
1678744800000|2023-03-13 22:00:00|14981.3|14974.3|14991.7|14984.7|14996.4|14989.4|14962.5|14955.5|0
1678748400000|2023-03-13 23:00:00|14992.5|14985.5|14962.2|14955.2|14993.2|14986.2|14961|14954|0
1678752000000|2023-03-14 00:00:00|14964.7|14957.7|14980|14975|15000|14995|14953.6|14946.6|238
1678755600000|2023-03-14 01:00:00|14979.5|14974.5|14985|14980|15007|15002|14973|14968|288
1678759200000|2023-03-14 02:00:00|14985.5|14980.5|15016|15011|15020|15015|14984.5|14979.5|185
1678762800000|2023-03-14 03:00:00|15016.5|15011.5|15021|15016|15031.5|15026.5|14997.5|14992.5|185
1678766400000|2023-03-14 04:00:00|15020.5|15015.5|15024|15019|15039.5|15034.5|15016.5|15011.5|94
1678770000000|2023-03-14 05:00:00|15023.5|15018.5|15006|15001|15043.5|15038.5|14998|14993|200
1678773600000|2023-03-14 06:00:00|15006.5|15001.5|14959.5|14954.5|15016|15011|14912|14907|1564
1678777200000|2023-03-14 07:00:00|14958.4|14955.6|15015.4|15012.6|15033.4|15030.6|14958.4|14955.6|4969
1678780800000|2023-03-14 08:00:00|15014.7|15013.3|15062.6|15061.2|15074.2|15072.8|14945.2|14943.8|19364
1678784400000|2023-03-14 09:00:00|15063.1|15061.7|15013.6|15012.2|15068.6|15067.2|14971.6|14970.2|13786
1678788000000|2023-03-14 10:00:00|15013.1|15011.7|15039.1|15037.7|15049.6|15048.2|15000.6|14999.2|8654
1678791600000|2023-03-14 11:00:00|15039.6|15038.2|15094.6|15093.2|15108.1|15106.7|15034.1|15032.7|11276
1678795200000|2023-03-14 12:00:00|15095.1|15093.7|15192.8|15191.4|15214.3|15212.9|15029.6|15028.2|14833
1678798800000|2023-03-14 13:00:00|15192.3|15190.9|15227.3|15225.9|15267.8|15266.4|15174.3|15172.9|15711
1678802400000|2023-03-14 14:00:00|15228.3|15226.9|15207.8|15206.4|15274.3|15272.9|15202.3|15200.9|12777
1678806000000|2023-03-14 15:00:00|15208.8|15207.4|15234.6|15233.2|15271.6|15270.2|15197.8|15196.4|10677
1678809600000|2023-03-14 16:00:00|15233.1|15231.7|15195.8|15193|15256.1|15254.7|15177.8|15175|12026
1678813200000|2023-03-14 17:00:00|15195.3|15192.5|15178.8|15176|15209.8|15207|15133.3|15130.5|4117
1678816800000|2023-03-14 18:00:00|15179.3|15176.5|15174.8|15172|15193.3|15190.5|15144.8|15142|1893
1678820400000|2023-03-14 19:00:00|15175.3|15172.5|15233.8|15231|15238.8|15236|15138.3|15135.5|2633
1678824000000|2023-03-14 20:00:00|15234.3|15231.5|15233.3|15230.5|15242.8|15240|15214.8|15212|914
1678827600000|2023-03-14 21:00:00|15233.6|15226.6|15226.9|15219.9|15235.6|15228.6|15225.6|15218.6|1
1678831200000|2023-03-14 22:00:00|15225.6|15218.6|15210.6|15203.6|15228.9|15221.9|15209.3|15202.3|0
1678834800000|2023-03-14 23:00:00|15211.4|15204.4|15222.9|15215.9|15228|15221|15210.6|15203.6|0
1678838400000|2023-03-15 00:00:00|15223.3|15216.3|15217.9|15212.9|15228.4|15223.4|15210.9|15204.5|76
1678842000000|2023-03-15 01:00:00|15216.9|15211.9|15233.4|15228.4|15235.4|15230.4|15214.4|15209.4|168
1678845600000|2023-03-15 02:00:00|15232.9|15227.9|15244.4|15239.4|15250.9|15245.9|15231.4|15226.4|100
1678849200000|2023-03-15 03:00:00|15244.9|15239.9|15239.9|15234.9|15245.9|15240.9|15233.9|15228.9|93
1678852800000|2023-03-15 04:00:00|15239.4|15234.4|15238.9|15233.9|15240.9|15235.9|15229.9|15224.9|73
1678856400000|2023-03-15 05:00:00|15239.4|15234.4|15220.9|15215.9|15239.4|15234.4|15210.9|15205.9|157
1678860000000|2023-03-15 06:00:00|15221.9|15216.9|15250.9|15245.9|15258.9|15253.9|15221.4|15216.4|619
1678863600000|2023-03-15 07:00:00|15249.8|15247|15208.3|15205.5|15252.3|15249.5|15194.8|15192|4752
1678867200000|2023-03-15 08:00:00|15207.6|15206.2|15156.2|15154.8|15247.1|15245.7|15149.1|15147.7|14491
1678870800000|2023-03-15 09:00:00|15155.7|15154.3|14994.7|14993.3|15164.2|15162.8|14971.7|14970.3|17307
1678874400000|2023-03-15 10:00:00|14994.2|14992.8|14782.7|14781.3|15023.7|15022.3|14695.7|14694.3|22181
1678878000000|2023-03-15 11:00:00|14781.7|14780.3|14822.7|14821.3|14865.7|14864.3|14775.7|14774.3|13147
1678881600000|2023-03-15 12:00:00|14822.2|14820.8|14769.7|14768.3|14865.2|14863.8|14752.7|14751.3|10016
1678885200000|2023-03-15 13:00:00|14769.2|14767.8|14790.2|14788.8|14870.7|14869.3|14754.7|14753.3|10695
1678888800000|2023-03-15 14:00:00|14789.7|14788.3|14825.2|14823.8|14870.7|14869.3|14751.2|14749.8|11050
1678892400000|2023-03-15 15:00:00|14824.2|14822.8|14806.9|14805.5|14857.9|14856.5|14797.4|14796|9345
1678896000000|2023-03-15 16:00:00|14805.9|14804.5|14720.1|14717.3|14826.9|14825.5|14708.6|14705.8|13485
1678899600000|2023-03-15 17:00:00|14720.6|14717.8|14798.6|14795.8|14808.6|14805.8|14717.6|14714.8|5021
1678903200000|2023-03-15 18:00:00|14799.1|14796.3|14886.6|14883.8|14909.6|14906.8|14769.1|14766.3|5615
1678906800000|2023-03-15 19:00:00|14888.1|14885.3|14888.1|14885.3|14904.1|14901.3|14824.1|14821.3|4813
1678910400000|2023-03-15 20:00:00|14885.6|14882.8|14879.1|14876.3|14888.1|14885.3|14865.6|14862.8|971
1678914000000|2023-03-15 21:00:00|14878.6|14875.8|14868.5|14861.5|14878.6|14875.8|14863|14856|3
1678917600000|2023-03-15 22:00:00|14870.7|14863.7|14893.1|14886.1|14898.2|14891.2|14861.8|14854.8|0
1678921200000|2023-03-15 23:00:00|14893.9|14886.9|14865.1|14858.1|14900.2|14893.2|14859.2|14852.2|0
1678924800000|2023-03-16 00:00:00|14864.2|14857.2|14982.7|14977.7|14990.7|14985.7|14864.1|14857.1|342
1678928400000|2023-03-16 01:00:00|14982.2|14977.2|14965.2|14960.2|15002.2|14997.2|14948.2|14943.2|424
1678932000000|2023-03-16 02:00:00|14964.7|14959.7|14984.7|14979.7|14995.2|14990.2|14946.2|14941.2|352
1678935600000|2023-03-16 03:00:00|14983.2|14978.2|14952.7|14947.7|14987.2|14982.2|14938.7|14933.7|261
1678939200000|2023-03-16 04:00:00|14952.2|14947.2|15001.7|14996.7|15003.7|14998.7|14952.2|14947.2|213
1678942800000|2023-03-16 05:00:00|15001.2|14996.2|14966.2|14961.2|15003.7|14998.7|14966.2|14961.2|370
1678946400000|2023-03-16 06:00:00|14970.2|14965.2|14939.7|14934.7|14973.2|14968.2|14937.2|14932.2|647
1678950000000|2023-03-16 07:00:00|14938.6|14935.8|14962.6|14959.8|14970.6|14967.8|14877.1|14874.3|4162
1678953600000|2023-03-16 08:00:00|14961.9|14960.5|14849.4|14848|14988.4|14987|14848.4|14847|11558
1678957200000|2023-03-16 09:00:00|14849.9|14848.5|14823.9|14822.5|14874.4|14873|14752.9|14751.5|8435
1678960800000|2023-03-16 10:00:00|14824.4|14823|14834.9|14833.5|14860.9|14859.5|14789.9|14788.5|4956
1678964400000|2023-03-16 11:00:00|14833.9|14832.5|14828.4|14827|14874.9|14873.5|14766.9|14765.5|4653
1678968000000|2023-03-16 12:00:00|14828.9|14827.5|14780.4|14779|14843.9|14842.5|14746.4|14745|7051
1678971600000|2023-03-16 13:00:00|14779.9|14778.5|14902.4|14901|14902.4|14901|14659.4|14658|8549
1678975200000|2023-03-16 14:00:00|14902.9|14901.5|14942.4|14941|14953.4|14952|14727.4|14726|10958
1678978800000|2023-03-16 15:00:00|14942.9|14941.5|14991.6|14990.2|15022.6|15021.2|14875.9|14874.5|10484
1678982400000|2023-03-16 16:00:00|14992.6|14991.2|15024.8|15022|15029.3|15026.5|14945.1|14943.7|6892
1678986000000|2023-03-16 17:00:00|15025.3|15022.5|15005.8|15003|15058.8|15056|14982.3|14979.5|3627
1678989600000|2023-03-16 18:00:00|15004.8|15002|15033.3|15030.5|15038.3|15035.5|14981.8|14979|934
1678993200000|2023-03-16 19:00:00|15034.3|15031.5|15060.3|15057.5|15063.8|15061|15013.8|15011|1284
1678996800000|2023-03-16 20:00:00|15060.8|15058|15058.3|15055.5|15062.3|15059.5|15037.3|15034.5|643
1679000400000|2023-03-16 21:00:00|15057.9|15050.9|15067.5|15060.5|15071.6|15064.6|15055.7|15048.7|18
1679004000000|2023-03-16 22:00:00|15069.6|15062.6|15059.8|15052.8|15070.4|15063.4|15038.8|15031.8|0
1679007600000|2023-03-16 23:00:00|15059|15052|15052.2|15045.2|15071.9|15064.9|15051.3|15044.3|0
1679011200000|2023-03-17 00:00:00|15053|15046|15010.9|15005.9|15053|15046|15004.9|14999.9|220
1679014800000|2023-03-17 01:00:00|15010.4|15005.4|15025.4|15020.4|15027.4|15022.4|15000.9|14995.9|147
1679018400000|2023-03-17 02:00:00|15024.9|15019.9|15025.9|15020.9|15036.9|15031.9|15019.9|15014.9|130
1679022000000|2023-03-17 03:00:00|15026.4|15021.4|15032.4|15027.4|15038.4|15033.4|15024.4|15019.4|74
1679025600000|2023-03-17 04:00:00|15032.9|15027.9|15049.9|15044.9|15053.9|15048.9|15031.4|15026.4|79
1679029200000|2023-03-17 05:00:00|15048.4|15043.4|15056.9|15051.9|15057.4|15052.4|15039.4|15034.4|143
1679032800000|2023-03-17 06:00:00|15058.4|15053.4|15061.9|15056.9|15063.4|15058.4|15023.4|15018.4|412
1679036400000|2023-03-17 07:00:00|15060.8|15058|15048.3|15045.5|15066.3|15063.5|15040.3|15037.5|3876
1679040000000|2023-03-17 08:00:00|15047.6|15046.2|15077.9|15076.5|15158.6|15157.2|15033.6|15032.2|16080
1679043600000|2023-03-17 09:00:00|15079.4|15078|15065.9|15064.5|15108.4|15107|15046.9|15045.5|7758
1679047200000|2023-03-17 10:00:00|15063.9|15062.5|15020.4|15019|15064.9|15063.5|14998.9|14997.5|10417
1679050800000|2023-03-17 11:00:00|15019.9|15018.5|14943.9|14942.5|15019.9|15018.5|14915.9|14914.5|9775
1679054400000|2023-03-17 12:00:00|14944.4|14943|14794.9|14793.5|14971.9|14970.5|14779.9|14778.5|12118
1679058000000|2023-03-17 13:00:00|14797.4|14796|14792.9|14791.5|14833.9|14832.5|14764.9|14763.5|9136
1679061600000|2023-03-17 14:00:00|14800.9|14799.5|14720.9|14719.5|14852.9|14851.5|14699.4|14698|11110
1679065200000|2023-03-17 15:00:00|14718.9|14717.5|14767.4|14766|14785.4|14784|14691.9|14690.5|8062
1679068800000|2023-03-17 16:00:00|14766.9|14765.5|14780.1|14777.3|14813.6|14810.8|14756.9|14755.5|10541
1679072400000|2023-03-17 17:00:00|14780.6|14777.8|14790.6|14787.8|14803.1|14800.3|14768.6|14765.8|1912
1679076000000|2023-03-17 18:00:00|14790.1|14787.3|14791.6|14788.8|14802.6|14799.8|14738.1|14735.3|2570
1679079600000|2023-03-17 19:00:00|14791.1|14788.3|14784.6|14781.8|14833.6|14830.8|14769.1|14766.3|2846
1679083200000|2023-03-17 20:00:00|14787.1|14784.3|14768.1|14765.3|14795.6|14792.8|14762.1|14759.3|595
1679086800000|2023-03-17 21:00:00|14770.5|14763.5|14770.5|14763.5|14770.5|14763.5|14770.5|14763.5|0
1679263200000|2023-03-19 22:00:00|14832.3|14825.3|14835.5|14828.5|14891.1|14884.1|14789.4|14782.4|0
1679266800000|2023-03-19 23:00:00|14836.6|14829.6|14860.8|14853.8|14874.3|14867.3|14813.1|14806.1|0
1679270400000|2023-03-20 00:00:00|14861.9|14854.9|14920.2|14915.2|14945.2|14940.2|14860.2|14853.2|579
1679274000000|2023-03-20 01:00:00|14919.2|14914.2|14824.7|14819.7|14919.2|14914.2|14808.7|14803.7|590
1679277600000|2023-03-20 02:00:00|14824.2|14819.2|14821.2|14816.2|14837.2|14832.2|14798.7|14793.7|170
1679281200000|2023-03-20 03:00:00|14820.7|14815.7|14761.2|14756.2|14821.2|14816.2|14741.2|14736.2|385
1679284800000|2023-03-20 04:00:00|14760.7|14755.7|14729.2|14724.2|14769.7|14764.7|14714.7|14709.7|179
1679288400000|2023-03-20 05:00:00|14729.7|14724.7|14699.2|14694.2|14750.2|14745.2|14698.2|14693.2|293
1679292000000|2023-03-20 06:00:00|14699.7|14694.7|14580.2|14575.2|14720.7|14715.7|14505.7|14500.7|2807
1679295600000|2023-03-20 07:00:00|14579.1|14576.3|14701.6|14698.8|14701.6|14698.8|14557.1|14554.3|6546
1679299200000|2023-03-20 08:00:00|14700.9|14699.5|14690.2|14688.8|14737.4|14736|14459.4|14458|23906
1679302800000|2023-03-20 09:00:00|14690.7|14689.3|14773.2|14771.8|14792.2|14790.8|14661.2|14659.8|12542
1679306400000|2023-03-20 10:00:00|14772.7|14771.3|14872.7|14871.3|14879.7|14878.3|14746.2|14744.8|9000
1679310000000|2023-03-20 11:00:00|14872.2|14870.8|14851.7|14850.3|14891.7|14890.3|14829.2|14827.8|5832
1679313600000|2023-03-20 12:00:00|14851.2|14849.8|14909.5|14908.1|14919.2|14917.8|14817.2|14815.8|4737
1679317200000|2023-03-20 13:00:00|14909|14907.6|14920.5|14919.1|14925.5|14924.1|14833.5|14832.1|8086
1679320800000|2023-03-20 14:00:00|14919.5|14918.1|14939|14937.6|14946|14944.6|14883|14881.6|5770
1679324400000|2023-03-20 15:00:00|14939.5|14938.1|14944.8|14943.4|14983.8|14982.4|14935.3|14933.9|6721
1679328000000|2023-03-20 16:00:00|14944.3|14942.9|14966|14963.2|14975|14972.2|14897.3|14895.9|7066
1679331600000|2023-03-20 17:00:00|14967.5|14964.7|14967|14964.2|14995.5|14992.7|14960.5|14957.7|1986
1679335200000|2023-03-20 18:00:00|14967.5|14964.7|14956|14953.2|14974|14971.2|14944.5|14941.7|1411
1679338800000|2023-03-20 19:00:00|14955.5|14952.7|14965|14962.2|14979|14976.2|14949.5|14946.7|1168
1679342400000|2023-03-20 20:00:00|14966.5|14963.7|14998.5|14995.7|14999|14996.2|14960.5|14957.7|815
1679346000000|2023-03-20 21:00:00|14999.6|14992.6|15003.7|14996.7|15006.3|14999.3|14999.6|14992.6|3
1679349600000|2023-03-20 22:00:00|14998.4|14991.4|14995.5|14988.5|15007.4|15000.4|14985.2|14978.2|0
1679353200000|2023-03-20 23:00:00|14996.6|14989.6|14986.7|14979.7|14996.6|14989.6|14976.9|14969.9|0
1679356800000|2023-03-21 00:00:00|14986.2|14979.2|15024.6|15019.6|15061.6|15056.6|14976.9|14969.9|364
1679360400000|2023-03-21 01:00:00|15026.1|15021.1|15030.1|15025.1|15032.6|15027.6|15007.6|15002.6|149
1679364000000|2023-03-21 02:00:00|15030.6|15025.6|15041.6|15036.6|15044.6|15039.6|15030.1|15025.1|104
1679367600000|2023-03-21 03:00:00|15041.1|15036.1|15029.1|15024.1|15042.6|15037.6|15019.1|15014.1|90
1679371200000|2023-03-21 04:00:00|15029.6|15024.6|15016.6|15011.6|15029.6|15024.6|15012.6|15007.6|82
1679374800000|2023-03-21 05:00:00|15016.1|15011.1|15018.6|15013.6|15022.1|15017.1|15006.1|15001.1|314
1679378400000|2023-03-21 06:00:00|15019.1|15014.1|15080.1|15075.1|15086.6|15081.6|15005.6|15000.6|1044
1679382000000|2023-03-21 07:00:00|15079|15076.2|15068|15065.2|15121|15118.2|15065.5|15062.7|4647
1679385600000|2023-03-21 08:00:00|15067.3|15065.9|15128.8|15127.4|15148.8|15147.4|15051.8|15050.4|12560
1679389200000|2023-03-21 09:00:00|15129.3|15127.9|15176.3|15174.9|15180.3|15178.9|15120.8|15119.4|5920
1679392800000|2023-03-21 10:00:00|15175.8|15174.4|15192.8|15191.4|15215.3|15213.9|15167.8|15166.4|6402
1679396400000|2023-03-21 11:00:00|15192.3|15190.9|15202.3|15200.9|15207.3|15205.9|15167.8|15166.4|3969
1679400000000|2023-03-21 12:00:00|15201.8|15200.4|15201.3|15199.9|15221.8|15220.4|15179.8|15178.4|3041
1679403600000|2023-03-21 13:00:00|15200.8|15199.4|15236.9|15235.5|15243.9|15242.5|15200.3|15198.9|4301
1679407200000|2023-03-21 14:00:00|15239.9|15238.5|15192.9|15191.5|15257.9|15256.5|15178.9|15177.5|7706
1679410800000|2023-03-21 15:00:00|15193.4|15192|15187.3|15185.9|15220.3|15218.9|15168.3|15166.9|5617
1679414400000|2023-03-21 16:00:00|15186.3|15184.9|15199|15196.2|15207.8|15206.4|15179.8|15178.4|7572
1679418000000|2023-03-21 17:00:00|15200.5|15197.7|15186|15183.2|15219|15216.2|15183.5|15180.7|1804
1679421600000|2023-03-21 18:00:00|15186.5|15183.7|15215|15212.2|15220.5|15217.7|15186|15183.2|1388
1679425200000|2023-03-21 19:00:00|15214.5|15211.7|15243.5|15240.7|15260|15257.2|15214|15211.2|2294
1679428800000|2023-03-21 20:00:00|15244.5|15241.7|15267|15264.2|15268|15265.2|15237|15234.2|1084
1679432400000|2023-03-21 21:00:00|15269.6|15262.6|15259.2|15252.2|15271.8|15264.8|15258.7|15251.7|9
1679436000000|2023-03-21 22:00:00|15262.5|15255.5|15253.4|15246.4|15262.5|15255.5|15244.2|15237.2|0
1679439600000|2023-03-21 23:00:00|15252.8|15245.8|15253.9|15246.9|15257.9|15250.9|15247|15240|0
1679443200000|2023-03-22 00:00:00|15253.3|15246.3|15238.1|15233.1|15277|15270|15236.6|15231.6|109
1679446800000|2023-03-22 01:00:00|15237.6|15232.6|15263.6|15258.6|15265.6|15260.6|15232.6|15227.6|151
1679450400000|2023-03-22 02:00:00|15264.1|15259.1|15249.1|15244.1|15271.6|15266.6|15245.6|15240.6|112
1679454000000|2023-03-22 03:00:00|15249.6|15244.6|15254.1|15249.1|15254.6|15249.6|15240.1|15235.1|32
1679457600000|2023-03-22 04:00:00|15253.6|15248.6|15262.6|15257.6|15268.6|15263.6|15251.6|15246.6|98
1679461200000|2023-03-22 05:00:00|15262.1|15257.1|15246.6|15241.6|15264.1|15259.1|15244.1|15239.1|117
1679464800000|2023-03-22 06:00:00|15246.1|15241.1|15245.1|15240.1|15248.6|15243.6|15232.6|15227.6|259
1679468400000|2023-03-22 07:00:00|15244|15241.2|15199|15196.2|15246|15243.2|15175|15172.2|2718
1679472000000|2023-03-22 08:00:00|15198.3|15196.9|15221.4|15220|15230.4|15229|15168.3|15166.9|7415
1679475600000|2023-03-22 09:00:00|15222.4|15221|15257.9|15256.5|15269.9|15268.5|15202.4|15201|4051
1679479200000|2023-03-22 10:00:00|15258.9|15257.5|15278.4|15277|15299.4|15298|15233.9|15232.5|4436
1679482800000|2023-03-22 11:00:00|15277.9|15276.5|15273.9|15272.5|15302.9|15301.5|15263.9|15262.5|2524
1679486400000|2023-03-22 12:00:00|15273.4|15272|15284.8|15283.4|15295.3|15293.9|15266.9|15265.5|1988
1679490000000|2023-03-22 13:00:00|15284.3|15282.9|15275.3|15273.9|15284.8|15283.4|15247.3|15245.9|3240
1679493600000|2023-03-22 14:00:00|15274.3|15272.9|15272.8|15271.4|15298.3|15296.9|15270.8|15269.4|3103
1679497200000|2023-03-22 15:00:00|15273.3|15271.9|15227.8|15226.4|15280.3|15278.9|15224.3|15222.9|3655
1679500800000|2023-03-22 16:00:00|15227.3|15225.9|15215|15212.2|15232.8|15231.4|15212|15209.2|4859
1679504400000|2023-03-22 17:00:00|15215.5|15212.7|15242|15239.2|15247.5|15244.7|15195.5|15192.7|1923
1679508000000|2023-03-22 18:00:00|15240.5|15237.7|15204|15201.2|15306|15303.2|15189|15186.2|6518
1679511600000|2023-03-22 19:00:00|15203.5|15200.7|15073|15070.2|15226|15223.2|15070|15067.2|6181
1679515200000|2023-03-22 20:00:00|15074|15071.2|15110|15107.2|15121|15118.2|15074|15071.2|1835
1679518800000|2023-03-22 21:00:00|15109|15106.2|15116.9|15109.9|15120.3|15113.3|15108.8|15101.8|24
1679522400000|2023-03-22 22:00:00|15119|15112|15129.6|15122.6|15143.2|15136.2|15115.5|15108.5|0
1679526000000|2023-03-22 23:00:00|15130.2|15123.2|15113.4|15106.4|15131.4|15124.4|15111.1|15104.1|0
1679529600000|2023-03-23 00:00:00|15111.1|15104.1|15115.6|15110.6|15134.6|15127.6|15100.1|15095.1|247
1679533200000|2023-03-23 01:00:00|15118.1|15113.1|15147.6|15142.6|15151.1|15146.1|15117.1|15112.1|223
1679536800000|2023-03-23 02:00:00|15148.1|15143.1|15176.1|15171.1|15188.6|15183.6|15139.6|15134.6|240
1679540400000|2023-03-23 03:00:00|15175.6|15170.6|15176.6|15171.6|15182.6|15177.6|15164.6|15159.6|73
1679544000000|2023-03-23 04:00:00|15176.1|15171.1|15183.6|15178.6|15183.6|15178.6|15165.1|15160.1|74
1679547600000|2023-03-23 05:00:00|15183.1|15178.1|15197.1|15192.1|15214.1|15209.1|15167.1|15162.1|425
1679551200000|2023-03-23 06:00:00|15196.1|15191.1|15177.6|15172.6|15206.6|15201.6|15168.1|15163.1|905
1679554800000|2023-03-23 07:00:00|15176.5|15173.7|15194.5|15191.7|15205.5|15202.7|15164|15161.2|2481
1679558400000|2023-03-23 08:00:00|15193.8|15192.4|15214|15212.6|15233|15231.6|15157.3|15155.9|8140
1679562000000|2023-03-23 09:00:00|15216|15214.6|15145.1|15143.7|15216.5|15215.1|15119.6|15118.2|5515
1679565600000|2023-03-23 10:00:00|15144.6|15143.2|15112.6|15111.2|15149.6|15148.2|15077.6|15076.2|4484
1679569200000|2023-03-23 11:00:00|15111.1|15109.7|15147.1|15145.7|15149.6|15148.2|15109.6|15108.2|3433
1679572800000|2023-03-23 12:00:00|15148.1|15146.7|15178.2|15176.8|15191.2|15189.8|15125.1|15123.7|3641
1679576400000|2023-03-23 13:00:00|15177.7|15176.3|15197.2|15195.8|15202.7|15201.3|15155.2|15153.8|4536
1679580000000|2023-03-23 14:00:00|15199.2|15197.8|15235.2|15233.8|15235.2|15233.8|15184.2|15182.8|5729
1679583600000|2023-03-23 15:00:00|15235.7|15234.3|15232.2|15230.8|15247.2|15245.8|15208.7|15207.3|5585
1679587200000|2023-03-23 16:00:00|15231.7|15230.3|15180.9|15178.1|15244.7|15243.3|15176.4|15173.6|6130
1679590800000|2023-03-23 17:00:00|15180.4|15177.6|15123.4|15120.6|15184.4|15181.6|15118.9|15116.1|2934
1679594400000|2023-03-23 18:00:00|15123.9|15121.1|15048.4|15045.6|15135.9|15133.1|15011.9|15009.1|4533
1679598000000|2023-03-23 19:00:00|15048.9|15046.1|15085.9|15083.1|15113.4|15110.6|15017.4|15014.6|5402
1679601600000|2023-03-23 20:00:00|15085.4|15082.6|15146.4|15143.6|15150.4|15147.6|15076.4|15073.6|1426
1679605200000|2023-03-23 21:00:00|15148.5|15141.5|15150.6|15143.6|15155.7|15148.7|15141.7|15134.7|6
1679608800000|2023-03-23 22:00:00|15149.3|15142.3|15117.2|15110.2|15158.4|15151.4|15104.3|15097.3|0
1679612400000|2023-03-23 23:00:00|15116|15109|15132.8|15125.8|15140|15133|15113.6|15106.6|0
1679616000000|2023-03-24 00:00:00|15135.1|15128.1|15127.5|15122.5|15137|15132|15107.3|15100.3|102
1679619600000|2023-03-24 01:00:00|15129.5|15124.5|15130.5|15125.5|15133.5|15128.5|15099.5|15094.5|273
1679623200000|2023-03-24 02:00:00|15131|15126|15133.5|15128.5|15153.5|15148.5|15127.5|15122.5|105
1679626800000|2023-03-24 03:00:00|15133|15128|15143|15138|15151|15146|15131.5|15126.5|72
1679630400000|2023-03-24 04:00:00|15143.5|15138.5|15127|15122|15143.5|15138.5|15125.5|15120.5|120
1679634000000|2023-03-24 05:00:00|15126.5|15121.5|15131|15126|15155.5|15150.5|15124.5|15119.5|96
1679637600000|2023-03-24 06:00:00|15135|15130|15147.5|15142.5|15150.5|15145.5|15129|15124|184
1679641200000|2023-03-24 07:00:00|15146.4|15143.6|15160.4|15157.6|15185.9|15183.1|15133.4|15130.6|2149
1679644800000|2023-03-24 08:00:00|15159.7|15158.3|15026.7|15025.3|15164.2|15162.8|14969.2|14967.8|16567
1679648400000|2023-03-24 09:00:00|15025.7|15024.3|14926.7|14925.3|15055.7|15054.3|14908.7|14907.3|12538
1679652000000|2023-03-24 10:00:00|14927.2|14925.8|14859.2|14857.8|14930.7|14929.3|14847.7|14846.3|13638
1679655600000|2023-03-24 11:00:00|14858.7|14857.3|14847.7|14846.3|14897.7|14896.3|14801.7|14800.3|7861
1679659200000|2023-03-24 12:00:00|14846.7|14845.3|14918.7|14917.3|14939.2|14937.8|14806.7|14805.3|6455
1679662800000|2023-03-24 13:00:00|14919.2|14917.8|14945.2|14943.8|14971.2|14969.8|14882.7|14881.3|8566
1679666400000|2023-03-24 14:00:00|14946.7|14945.3|14951.2|14949.8|14959.2|14957.8|14875.2|14873.8|7092
1679670000000|2023-03-24 15:00:00|14949.7|14948.3|14966|14964.6|14968.5|14967.1|14880.2|14878.8|6294
1679673600000|2023-03-24 16:00:00|14966.5|14965.1|14983.2|14980.4|15001.2|14998.4|14914|14912.6|9345
1679677200000|2023-03-24 17:00:00|14982.7|14979.9|14986.7|14983.9|15012.2|15009.4|14968.2|14965.4|2271
1679680800000|2023-03-24 18:00:00|14987.2|14984.4|15007.2|15004.4|15019.7|15016.9|14983.7|14980.9|1641
1679684400000|2023-03-24 19:00:00|15007.7|15004.9|15028.2|15025.4|15035.2|15032.4|14996.7|14993.9|1610
1679688000000|2023-03-24 20:00:00|15027.2|15024.4|15027.7|15024.9|15032.7|15029.9|15019.7|15016.9|733
1679691600000|2023-03-24 21:00:00|15029.8|15022.8|15029.8|15022.8|15029.8|15022.8|15029.8|15022.8|0
1679868000000|2023-03-26 22:00:00|15016.3|15009.3|15057.1|15050.1|15064.9|15057.9|15015.1|15008.1|0
1679871600000|2023-03-26 23:00:00|15058.2|15051.2|15075|15068|15091.2|15084.2|15049.3|15042.3|0
1679875200000|2023-03-27 00:00:00|15077.3|15070.3|15085.3|15080.3|15094.3|15089.3|15058.3|15051.3|438
1679878800000|2023-03-27 01:00:00|15084.8|15079.8|15058.3|15053.3|15092.8|15087.8|15053.8|15048.8|295
1679882400000|2023-03-27 02:00:00|15058.8|15053.8|15067.8|15062.8|15074.8|15069.8|15058.8|15053.8|86
1679886000000|2023-03-27 03:00:00|15067.3|15062.3|15096.8|15091.8|15115.3|15110.3|15065.8|15060.8|228
1679889600000|2023-03-27 04:00:00|15097.3|15092.3|15093.3|15088.3|15107.3|15102.3|15084.3|15079.3|131
1679893200000|2023-03-27 05:00:00|15092.8|15087.8|15080.8|15075.8|15104.3|15099.3|15075.3|15070.3|445
1679896800000|2023-03-27 06:00:00|15079.7|15076.9|15121.7|15118.9|15138.7|15135.9|15076.2|15073.4|3355
1679900400000|2023-03-27 07:00:00|15121|15119.6|15047|15045.6|15171.5|15170.1|15017.5|15016.1|12259
1679904000000|2023-03-27 08:00:00|15045.5|15044.1|15101.5|15100.1|15113|15111.6|15031|15029.6|5345
1679907600000|2023-03-27 09:00:00|15101|15099.6|15129|15127.6|15139.5|15138.1|15084.5|15083.1|3701
1679911200000|2023-03-27 10:00:00|15129.5|15128.1|15168|15166.6|15180.5|15179.1|15129|15127.6|5015
1679914800000|2023-03-27 11:00:00|15167.5|15166.1|15143|15141.6|15184|15182.6|15134.5|15133.1|3653
1679918400000|2023-03-27 12:00:00|15144|15142.6|15167.5|15166.1|15172|15170.6|15137|15135.6|2654
1679922000000|2023-03-27 13:00:00|15167|15165.6|15160|15158.6|15191|15189.6|15150|15148.6|4886
1679925600000|2023-03-27 14:00:00|15161.5|15160.1|15125.5|15124.1|15165.5|15164.1|15113|15111.6|4757
1679929200000|2023-03-27 15:00:00|15127|15125.6|15133.2|15130.4|15152.7|15149.9|15111|15109.6|6596
1679932800000|2023-03-27 16:00:00|15132.2|15129.4|15149.2|15146.4|15163.7|15160.9|15127.7|15124.9|1916
1679936400000|2023-03-27 17:00:00|15149.7|15146.9|15158.7|15155.9|15177.2|15174.4|15142.2|15139.4|1244
1679940000000|2023-03-27 18:00:00|15158.2|15155.4|15181.7|15178.9|15185.7|15182.9|15150.2|15147.4|1013
1679943600000|2023-03-27 19:00:00|15182.2|15179.4|15171.7|15168.9|15189.7|15186.9|15160.7|15157.9|1477
1679947200000|2023-03-27 20:00:00|15171.2|15168.4|15196.5|15189.5|15199|15192|15171.2|15168.4|14
1679950800000|2023-03-27 21:00:00|15195.8|15188.8|15191.6|15184.6|15196|15189|15188.5|15181.5|0
1679954400000|2023-03-27 22:00:00|15185.6|15178.6|15185.9|15178.9|15187.2|15180.2|15171.7|15164.7|0
1679958000000|2023-03-27 23:00:00|15186|15179|15189.5|15182.5|15191.8|15184.8|15182.6|15175.6|0
1679961600000|2023-03-28 00:00:00|15188.4|15181.4|15178.3|15173.3|15190.8|15183.8|15167.8|15162.8|223
1679965200000|2023-03-28 01:00:00|15179.3|15174.3|15171.8|15166.8|15197.8|15192.8|15170.8|15165.8|261
1679968800000|2023-03-28 02:00:00|15172.3|15167.3|15189.8|15184.8|15190.8|15185.8|15167.3|15162.3|97
1679972400000|2023-03-28 03:00:00|15190.8|15185.8|15190.8|15185.8|15197.3|15192.3|15186.8|15181.8|73
1679976000000|2023-03-28 04:00:00|15191.3|15186.3|15189.3|15184.3|15193.3|15188.3|15189.3|15184.3|32
1679979600000|2023-03-28 05:00:00|15187.8|15182.8|15188.8|15183.8|15198.8|15193.8|15180.3|15175.3|356
1679983200000|2023-03-28 06:00:00|15189.3|15184.3|15226.7|15223.9|15236.2|15233.4|15187.2|15184.3|2535
1679986800000|2023-03-28 07:00:00|15226|15224.6|15192|15190.6|15266.5|15265.1|15183|15181.6|8566
1679990400000|2023-03-28 08:00:00|15191.5|15190.1|15168.5|15167.1|15209.5|15208.1|15165.5|15164.1|3334
1679994000000|2023-03-28 09:00:00|15168|15166.6|15141.5|15140.1|15189.5|15188.1|15132|15130.6|4214
1679997600000|2023-03-28 10:00:00|15141|15139.6|15139.5|15138.1|15166|15164.6|15123.5|15122.1|3158
1680001200000|2023-03-28 11:00:00|15139|15137.6|15149.5|15148.1|15175|15173.6|15132|15130.6|2355
1680004800000|2023-03-28 12:00:00|15150|15148.6|15116.8|15115.4|15163.5|15162.1|15104.8|15103.4|3415
1680008400000|2023-03-28 13:00:00|15118.5|15117.1|15122.8|15121.4|15141.8|15140.4|15101.8|15100.4|3966
1680012000000|2023-03-28 14:00:00|15122.3|15120.9|15127.5|15126.1|15158.5|15157.1|15112|15110.6|4794
1680015600000|2023-03-28 15:00:00|15127|15125.6|15143.7|15140.9|15155.7|15152.9|15127|15125.6|6116
1680019200000|2023-03-28 16:00:00|15144.2|15141.4|15127.2|15124.4|15144.7|15141.9|15114.7|15111.9|2191
1680022800000|2023-03-28 17:00:00|15127.7|15124.9|15084.2|15081.4|15128.7|15125.9|15080.2|15077.4|1977
1680026400000|2023-03-28 18:00:00|15085.2|15082.4|15109.2|15106.4|15110.7|15107.9|15083.7|15080.9|1237
1680030000000|2023-03-28 19:00:00|15106.7|15103.9|15123.7|15120.9|15127.2|15124.4|15101.2|15098.4|1962
1680033600000|2023-03-28 20:00:00|15129.9|15122.9|15145.7|15138.7|15156.6|15149.6|15128.8|15121.8|29
1680037200000|2023-03-28 21:00:00|15145.6|15138.6|15147.6|15140.6|15150.6|15143.6|15145.5|15138.5|0
1680040800000|2023-03-28 22:00:00|15147.4|15140.4|15149|15142|15156.1|15149.1|15143.4|15136.4|0
1680044400000|2023-03-28 23:00:00|15149.5|15142.5|15167.5|15160.5|15170|15163|15148.9|15141.9|0
1680048000000|2023-03-29 00:00:00|15166.3|15159.3|15170.8|15165.8|15178.6|15171.6|15152.8|15147.8|199
1680051600000|2023-03-29 01:00:00|15171.3|15166.3|15178.3|15173.3|15190.3|15185.3|15171.3|15166.3|233
1680055200000|2023-03-29 02:00:00|15178.8|15173.8|15177.8|15172.8|15184.3|15179.3|15171.8|15166.8|161
1680058800000|2023-03-29 03:00:00|15178.3|15173.3|15187.8|15182.8|15189.8|15184.8|15175.3|15170.3|165
1680062400000|2023-03-29 04:00:00|15188.3|15183.3|15202.3|15197.3|15205.3|15200.3|15182.3|15177.3|304
1680066000000|2023-03-29 05:00:00|15202.8|15197.8|15228.8|15223.8|15231.3|15226.3|15202.3|15197.3|590
1680069600000|2023-03-29 06:00:00|15227.7|15224.9|15226.2|15223.4|15234.2|15231.4|15197.2|15194.4|2699
1680073200000|2023-03-29 07:00:00|15223.7|15220.9|15207.5|15206.1|15252.5|15251.1|15182.5|15181.1|8976
1680076800000|2023-03-29 08:00:00|15208|15206.6|15244|15242.6|15250.5|15249.1|15185.5|15184.1|5042
1680080400000|2023-03-29 09:00:00|15242|15240.6|15270.5|15269.1|15289|15287.6|15235|15233.6|5210
1680084000000|2023-03-29 10:00:00|15270|15268.6|15281.5|15280.1|15288|15286.6|15249.5|15248.1|3219
1680087600000|2023-03-29 11:00:00|15281|15279.6|15282|15280.6|15294|15292.6|15265.5|15264.1|2317
1680091200000|2023-03-29 12:00:00|15282.5|15281.1|15288|15286.6|15293|15291.6|15269|15267.6|2984
1680094800000|2023-03-29 13:00:00|15284.7|15283.3|15326.7|15325.3|15343.2|15341.8|15282.2|15280.8|7783
1680098400000|2023-03-29 14:00:00|15327.2|15325.8|15282.5|15281.1|15335.2|15333.8|15277|15275.6|5231
1680102000000|2023-03-29 15:00:00|15282|15280.6|15346.7|15343.9|15353.7|15350.9|15282|15280.6|7663
1680105600000|2023-03-29 16:00:00|15347.7|15344.9|15332.7|15329.9|15351.7|15348.9|15328.7|15325.9|2033
1680109200000|2023-03-29 17:00:00|15333.2|15330.4|15335.7|15332.9|15348.7|15345.9|15328.7|15325.9|1244
1680112800000|2023-03-29 18:00:00|15335.2|15332.4|15344.7|15341.9|15349.7|15346.9|15326.7|15323.9|1146
1680116400000|2023-03-29 19:00:00|15345.2|15342.4|15363.2|15360.4|15375.2|15372.4|15330.7|15327.9|2964
1680120000000|2023-03-29 20:00:00|15364.7|15361.9|15366.2|15359.2|15376.7|15369.7|15360.4|15353.4|9
1680123600000|2023-03-29 21:00:00|15368.4|15361.4|15369.1|15362.1|15370.7|15363.7|15366.8|15359.8|0
1680127200000|2023-03-29 22:00:00|15368.7|15361.7|15364.6|15357.6|15377.1|15370.1|15358.9|15351.9|0
1680130800000|2023-03-29 23:00:00|15363.4|15356.4|15350.1|15343.1|15366.9|15359.9|15349.6|15342.6|0
1680134400000|2023-03-30 00:00:00|15352.4|15345.4|15360.3|15355.3|15364.3|15359.3|15342.3|15337.3|164
1680138000000|2023-03-30 01:00:00|15360.8|15355.8|15359.3|15354.3|15373.3|15368.3|15349.3|15344.3|266
1680141600000|2023-03-30 02:00:00|15358.8|15353.8|15344.3|15339.3|15370.3|15365.3|15343.8|15338.8|124
1680145200000|2023-03-30 03:00:00|15343.8|15338.8|15353.3|15348.3|15355.8|15350.8|15342.8|15337.8|79
1680148800000|2023-03-30 04:00:00|15352.8|15347.8|15369.3|15364.3|15373.3|15368.3|15351.3|15346.3|109
1680152400000|2023-03-30 05:00:00|15368.8|15363.8|15414.8|15409.8|15427.8|15422.8|15366.8|15361.8|837
1680156000000|2023-03-30 06:00:00|15413.7|15410.9|15410.2|15407.4|15434.2|15431.4|15398.7|15395.9|2224
1680159600000|2023-03-30 07:00:00|15408|15406.6|15478.5|15477.1|15504.5|15503.1|15383|15381.6|11297
1680163200000|2023-03-30 08:00:00|15479|15477.6|15496.6|15495.2|15511.1|15509.7|15469.1|15467.7|4538
1680166800000|2023-03-30 09:00:00|15496.1|15494.7|15485.1|15483.7|15509.1|15507.7|15480.1|15478.7|2781
1680170400000|2023-03-30 10:00:00|15485.6|15484.2|15526.1|15524.7|15529.6|15528.2|15478.1|15476.7|3262
1680174000000|2023-03-30 11:00:00|15525.1|15523.7|15515.6|15514.2|15541.6|15540.2|15508.1|15506.7|3539
1680177600000|2023-03-30 12:00:00|15515.1|15513.7|15478.6|15477.2|15516.1|15514.7|15473.6|15472.2|4320
1680181200000|2023-03-30 13:00:00|15482.1|15480.7|15500.1|15498.7|15503.6|15502.2|15466.1|15464.7|4424
1680184800000|2023-03-30 14:00:00|15500.6|15499.2|15526.7|15525.3|15531.2|15529.8|15473.2|15471.8|5994
1680188400000|2023-03-30 15:00:00|15527.2|15525.8|15522.4|15519.6|15539.2|15537.8|15509.9|15507.1|6794
1680192000000|2023-03-30 16:00:00|15521.9|15519.1|15511.9|15509.1|15527.9|15525.1|15499.9|15497.1|1457
1680195600000|2023-03-30 17:00:00|15512.4|15509.6|15511.9|15509.1|15522.9|15520.1|15495.9|15493.1|1319
1680199200000|2023-03-30 18:00:00|15511.4|15508.6|15518.9|15516.1|15525.9|15523.1|15508.9|15506.1|922
1680202800000|2023-03-30 19:00:00|15519.4|15516.6|15534.4|15531.6|15536.9|15534.1|15510.4|15507.6|1610
1680206400000|2023-03-30 20:00:00|15540|15533|15546.3|15539.3|15563.2|15556.2|15540|15533|107
1680210000000|2023-03-30 21:00:00|15546.7|15539.7|15543.1|15536.1|15549|15542|15542.8|15535.8|0
1680213600000|2023-03-30 22:00:00|15537.5|15530.5|15542.9|15535.9|15544.1|15537.1|15526.3|15519.3|0
1680217200000|2023-03-30 23:00:00|15541.7|15534.7|15571.1|15564.1|15573.6|15566.6|15541.7|15534.7|0
1680220800000|2023-03-31 00:00:00|15569.9|15562.9|15590.5|15585.5|15592|15587|15555|15550|857
1680224400000|2023-03-31 01:00:00|15590|15585|15579.5|15574.5|15592.5|15587.5|15579|15574|215
1680228000000|2023-03-31 02:00:00|15579|15574|15568|15563|15581.5|15576.5|15566.5|15561.5|117
1680231600000|2023-03-31 03:00:00|15568.5|15563.5|15571.5|15566.5|15576.5|15571.5|15561.5|15556.5|104
1680235200000|2023-03-31 04:00:00|15571|15566|15569.5|15564.5|15581.5|15576.5|15569|15564|109
1680238800000|2023-03-31 05:00:00|15569|15564|15557.5|15552.5|15569.5|15564.5|15547.5|15542.5|424
1680242400000|2023-03-31 06:00:00|15556.4|15553.6|15544.9|15542.1|15556.4|15553.6|15533.4|15530.6|2002
1680246000000|2023-03-31 07:00:00|15545.9|15543.1|15520.2|15518.8|15575.2|15573.8|15501.7|15500.3|8965
1680249600000|2023-03-31 08:00:00|15520.7|15519.3|15543.7|15542.3|15568.2|15566.8|15508.7|15507.3|4461
1680253200000|2023-03-31 09:00:00|15549.2|15547.8|15577.7|15576.3|15586.7|15585.3|15539.2|15537.8|4369
1680256800000|2023-03-31 10:00:00|15578.2|15576.8|15591.7|15590.3|15602.7|15601.3|15576.7|15575.3|3423
1680260400000|2023-03-31 11:00:00|15591.2|15589.8|15589.2|15587.8|15602.7|15601.3|15580.7|15579.3|3032
1680264000000|2023-03-31 12:00:00|15587.7|15586.3|15611.3|15609.9|15624.2|15622.8|15582.2|15580.8|5122
1680267600000|2023-03-31 13:00:00|15611.8|15610.4|15621.8|15620.4|15643.3|15641.9|15593.3|15591.9|6214
1680271200000|2023-03-31 14:00:00|15622.3|15620.9|15659.8|15658.4|15661.8|15660.4|15617.8|15616.4|6091
1680274800000|2023-03-31 15:00:00|15659.3|15657.9|15649.5|15646.7|15659.8|15658.4|15624.5|15621.7|9839
1680278400000|2023-03-31 16:00:00|15648.5|15645.7|15641.5|15638.7|15652.5|15649.7|15638|15635.2|2269
1680282000000|2023-03-31 17:00:00|15642|15639.2|15627.5|15624.7|15643.5|15640.7|15617.5|15614.7|1735
1680285600000|2023-03-31 18:00:00|15628.5|15625.7|15638.5|15635.7|15641.5|15638.7|15623|15620.2|1536
1680289200000|2023-03-31 19:00:00|15638|15635.2|15648|15645.2|15658.5|15655.7|15636.5|15633.7|2489
1680292800000|2023-03-31 20:00:00|15664.9|15657.9|15680.2|15673.2|15693.5|15686.5|15656.7|15649.7|39
1680472800000|2023-04-02 22:00:00|15641.7|15634.7|15660.8|15653.8|15665|15658|15629.4|15622.4|0
1680476400000|2023-04-02 23:00:00|15660.3|15653.3|15645.7|15638.7|15663.7|15656.7|15641.5|15634.5|0
1680480000000|2023-04-03 00:00:00|15646.6|15639.6|15637.6|15632.6|15646.6|15640.6|15615.1|15609.9|294
1680483600000|2023-04-03 01:00:00|15637.1|15632.1|15608.6|15603.6|15644.1|15639.1|15605.1|15600.1|186
1680487200000|2023-04-03 02:00:00|15609.1|15604.1|15614.1|15609.1|15620.6|15615.6|15604.6|15599.6|113
1680490800000|2023-04-03 03:00:00|15614.6|15609.6|15608.1|15603.1|15631.6|15626.6|15605.6|15600.6|153
1680494400000|2023-04-03 04:00:00|15607.6|15602.6|15617.1|15612.1|15621.1|15616.1|15605.6|15600.6|161
1680498000000|2023-04-03 05:00:00|15617.6|15612.6|15603.1|15598.1|15618.6|15613.6|15590.1|15585.1|430
1680501600000|2023-04-03 06:00:00|15602|15599.2|15631.5|15628.7|15632|15629.2|15592.5|15589.7|2069
1680505200000|2023-04-03 07:00:00|15632|15629.2|15653.3|15651.9|15657.8|15656.4|15602.8|15601.4|7654
1680508800000|2023-04-03 08:00:00|15653.8|15652.4|15643.8|15642.4|15661.3|15659.9|15621.8|15620.4|3663
1680512400000|2023-04-03 09:00:00|15644.8|15643.4|15635.3|15633.9|15658.8|15657.4|15614.8|15613.4|3621
1680516000000|2023-04-03 10:00:00|15636.3|15634.9|15636.3|15634.9|15649.3|15647.9|15630.8|15629.4|1812
1680519600000|2023-04-03 11:00:00|15636.8|15635.4|15616.6|15615.2|15638.8|15637.4|15602.6|15601.2|2414
1680523200000|2023-04-03 12:00:00|15616.1|15614.7|15606.1|15604.7|15621.6|15620.2|15602.6|15601.2|2400
1680526800000|2023-04-03 13:00:00|15605.6|15604.2|15603.6|15602.2|15615.6|15614.2|15593.6|15592.2|4147
1680530400000|2023-04-03 14:00:00|15619.6|15618.2|15564.3|15562.9|15619.6|15618.2|15564.3|15562.9|6850
1680534000000|2023-04-03 15:00:00|15564.8|15563.4|15590|15587.2|15591|15588.2|15554.3|15552.9|8145
1680537600000|2023-04-03 16:00:00|15589.5|15586.7|15588|15585.2|15601|15598.2|15585|15582.2|1533
1680541200000|2023-04-03 17:00:00|15587.5|15584.7|15590.5|15587.7|15599|15596.2|15583|15580.2|925
1680544800000|2023-04-03 18:00:00|15590|15587.2|15608|15605.2|15613|15610.2|15587|15584.2|1132
1680548400000|2023-04-03 19:00:00|15608.5|15605.7|15632|15629.2|15635|15632.2|15606|15603.2|1908
1680552000000|2023-04-03 20:00:00|15634.6|15627.6|15629.6|15622.6|15637.7|15630.7|15626.5|15619.5|32
1680555600000|2023-04-03 21:00:00|15629.2|15622.2|15623.5|15616.5|15629.5|15622.5|15622.4|15615.4|0
1680559200000|2023-04-03 22:00:00|15624.9|15617.9|15612.4|15605.4|15624.9|15617.9|15609.9|15602.9|0
1680562800000|2023-04-03 23:00:00|15612.8|15605.8|15616.4|15609.4|15622|15615|15612.4|15605.4|0
1680566400000|2023-04-04 00:00:00|15616.8|15609.8|15626.6|15621.6|15629.6|15624.6|15608.8|15601.8|149
1680570000000|2023-04-04 01:00:00|15627.1|15622.1|15622.1|15617.1|15630.1|15625.1|15619.6|15614.6|106
1680573600000|2023-04-04 02:00:00|15621.6|15616.6|15616.6|15611.6|15623.6|15618.6|15609.6|15604.6|71
1680577200000|2023-04-04 03:00:00|15617.1|15612.1|15625.1|15620.1|15627.1|15622.1|15615.6|15610.6|61
1680580800000|2023-04-04 04:00:00|15625.6|15620.6|15625.6|15620.6|15635.6|15630.6|15622.1|15617.1|114
1680584400000|2023-04-04 05:00:00|15626.1|15621.1|15622.6|15617.6|15628.1|15623.1|15618.6|15613.6|246
1680588000000|2023-04-04 06:00:00|15621.5|15618.7|15624|15621.2|15633|15630.2|15597.5|15594.7|1601
1680591600000|2023-04-04 07:00:00|15623.3|15621.9|15621.1|15619.7|15665.8|15664.4|15598.3|15596.9|8338
1680595200000|2023-04-04 08:00:00|15621.6|15620.2|15668.1|15666.7|15685.6|15684.2|15621.6|15620.2|6347
1680598800000|2023-04-04 09:00:00|15668.6|15667.2|15720.6|15719.2|15735.1|15733.7|15668.1|15666.7|4986
1680602400000|2023-04-04 10:00:00|15721.6|15720.2|15734.6|15733.2|15742.6|15741.2|15708.6|15707.2|4530
1680606000000|2023-04-04 11:00:00|15734.1|15732.7|15724.6|15723.2|15739.6|15738.2|15716.6|15715.2|2267
1680609600000|2023-04-04 12:00:00|15724.1|15722.7|15719.1|15717.7|15734.6|15733.2|15698.6|15697.2|3508
1680613200000|2023-04-04 13:00:00|15718.6|15717.2|15684.2|15682.8|15722.1|15720.7|15673.7|15672.3|4540
1680616800000|2023-04-04 14:00:00|15683.7|15682.3|15637|15635.6|15702.2|15700.8|15626.5|15625.1|7419
1680620400000|2023-04-04 15:00:00|15636.5|15635.1|15603.7|15600.9|15638.5|15637.1|15598.7|15595.9|8465
1680624000000|2023-04-04 16:00:00|15602.7|15599.9|15607.7|15604.9|15611.7|15608.9|15586.2|15583.4|2705
1680627600000|2023-04-04 17:00:00|15607.2|15604.4|15615.7|15612.9|15626.7|15623.9|15604.7|15601.9|1363
1680631200000|2023-04-04 18:00:00|15615.2|15612.4|15595.2|15592.4|15623.7|15620.9|15593.2|15590.4|946
1680634800000|2023-04-04 19:00:00|15594.7|15591.9|15616.7|15613.9|15616.7|15613.9|15587.2|15584.4|1703
1680638400000|2023-04-04 20:00:00|15620.7|15613.7|15629.7|15622.7|15631.5|15624.5|15618.5|15611.5|14
1680642000000|2023-04-04 21:00:00|15630|15623|15628.2|15621.2|15630.6|15623.6|15624.5|15617.5|0
1680645600000|2023-04-04 22:00:00|15628.8|15621.8|15625.4|15618.4|15633.6|15626.6|15621|15614|0
1680649200000|2023-04-04 23:00:00|15626.4|15619.4|15628.8|15621.8|15633.7|15626.7|15624.4|15617.4|0
1680652800000|2023-04-05 00:00:00|15626.9|15619.9|15614.3|15609.3|15635.9|15628.9|15613.8|15608.8|219
1680656400000|2023-04-05 01:00:00|15614.8|15609.8|15603.3|15598.3|15621.8|15616.8|15601.8|15596.8|126
1680660000000|2023-04-05 02:00:00|15603.8|15598.8|15614.8|15609.8|15616.3|15611.3|15601.8|15596.8|123
1680663600000|2023-04-05 03:00:00|15614.3|15609.3|15606.3|15601.3|15616.8|15611.8|15605.3|15600.3|74
1680667200000|2023-04-05 04:00:00|15605.8|15600.8|15596.8|15591.8|15606.8|15601.8|15592.8|15587.8|92
1680670800000|2023-04-05 05:00:00|15597.3|15592.3|15597.3|15592.3|15601.3|15596.3|15591.3|15586.3|218
1680674400000|2023-04-05 06:00:00|15596.2|15593.4|15616.2|15613.4|15622.2|15619.4|15579.7|15576.9|1803
1680678000000|2023-04-05 07:00:00|15615.5|15614.1|15570|15568.6|15623.5|15622.1|15557.5|15556.1|8057
1680681600000|2023-04-05 08:00:00|15570.5|15569.1|15539.2|15537.8|15583|15581.6|15530.7|15529.3|5819
1680685200000|2023-04-05 09:00:00|15539.7|15538.3|15542.7|15541.3|15571.7|15570.3|15530.7|15529.3|3725
1680688800000|2023-04-05 10:00:00|15542.2|15540.8|15571.2|15569.8|15572.2|15570.8|15528.7|15527.3|2418
1680692400000|2023-04-05 11:00:00|15571.7|15570.3|15547|15545.6|15577.7|15576.3|15546|15544.6|2333
1680696000000|2023-04-05 12:00:00|15546.5|15545.1|15514.5|15513.1|15558|15556.6|15501.5|15500.1|4235
1680699600000|2023-04-05 13:00:00|15514|15512.6|15538|15536.6|15549.5|15548.1|15508.5|15507.1|3628
1680703200000|2023-04-05 14:00:00|15545.5|15544.1|15493.8|15492.4|15545.5|15544.1|15490.8|15489.4|5450
1680706800000|2023-04-05 15:00:00|15492.8|15491.4|15536.5|15533.7|15537|15534.2|15480.8|15479.4|7198
1680710400000|2023-04-05 16:00:00|15536|15533.2|15511.5|15508.7|15537.5|15534.7|15506.5|15503.7|2153
1680714000000|2023-04-05 17:00:00|15511|15508.2|15523|15520.2|15533.5|15530.7|15508.5|15505.7|1529
1680717600000|2023-04-05 18:00:00|15523.5|15520.7|15535.5|15532.7|15540.5|15537.7|15521.5|15518.7|1436
1680721200000|2023-04-05 19:00:00|15534.5|15531.7|15541.5|15538.7|15547.5|15544.7|15518.5|15515.7|1307
1680724800000|2023-04-05 20:00:00|15543.1|15536.1|15528.3|15521.3|15546|15539|15527|15520|10
1680728400000|2023-04-05 21:00:00|15530.2|15523.2|15523.6|15516.6|15530.4|15523.4|15521.4|15514.4|0
1680732000000|2023-04-05 22:00:00|15523.8|15516.8|15526.7|15519.7|15531.5|15524.5|15515.2|15508.2|0
1680735600000|2023-04-05 23:00:00|15526.2|15519.2|15522.1|15515.1|15528.5|15521.5|15520|15513|0
1680739200000|2023-04-06 00:00:00|15521.1|15514.1|15520.6|15515.6|15526.9|15519.9|15506.6|15501.6|173
1680742800000|2023-04-06 01:00:00|15520.1|15515.1|15515.1|15510.1|15522.1|15517.1|15504.1|15499.1|216
1680746400000|2023-04-06 02:00:00|15514.6|15509.6|15507.1|15502.1|15515.1|15510.1|15505.1|15500.1|75
1680750000000|2023-04-06 03:00:00|15506.1|15501.1|15498.1|15493.1|15507.6|15502.6|15497.1|15492.1|81
1680753600000|2023-04-06 04:00:00|15497.6|15492.6|15495.1|15490.1|15499.6|15494.6|15493.1|15488.1|73
1680757200000|2023-04-06 05:00:00|15495.6|15490.6|15509.1|15504.1|15509.6|15504.6|15490.6|15485.6|168
1680760800000|2023-04-06 06:00:00|15508|15505.2|15530|15527.2|15536.5|15533.7|15506|15503.2|1871
1680764400000|2023-04-06 07:00:00|15529.3|15527.9|15559|15557.6|15570.5|15569.1|15505.8|15504.4|6729
1680768000000|2023-04-06 08:00:00|15559.5|15558.1|15568|15566.6|15588.5|15587.1|15549.5|15548.1|3105
1680771600000|2023-04-06 09:00:00|15568.5|15567.1|15565.5|15564.1|15583|15581.6|15536.5|15535.1|2939
1680775200000|2023-04-06 10:00:00|15566|15564.6|15572.5|15571.1|15581|15579.6|15540|15538.6|2607
1680778800000|2023-04-06 11:00:00|15573|15571.6|15584.1|15582.7|15585.5|15584.1|15565.6|15564.2|1983
1680782400000|2023-04-06 12:00:00|15583.6|15582.2|15573.6|15572.2|15592.6|15591.2|15557.6|15556.2|2690
1680786000000|2023-04-06 13:00:00|15573.1|15571.7|15568.6|15567.2|15575.6|15574.2|15544.1|15542.7|3639
1680789600000|2023-04-06 14:00:00|15569.6|15568.2|15583.7|15582.3|15600.7|15599.3|15561.2|15559.8|5036
1680793200000|2023-04-06 15:00:00|15582.7|15581.3|15629.4|15626.6|15629.4|15626.6|15580.7|15579.3|6006
1680796800000|2023-04-06 16:00:00|15628.9|15626.1|15652.4|15649.6|15664.4|15661.6|15628.9|15626.1|2566
1680800400000|2023-04-06 17:00:00|15651.9|15649.1|15656.4|15653.6|15662.4|15659.6|15648.4|15645.6|1240
1680804000000|2023-04-06 18:00:00|15655.9|15653.1|15648.4|15645.6|15664.4|15661.6|15647.4|15644.6|1150
1680807600000|2023-04-06 19:00:00|15648.9|15646.1|15638.9|15636.1|15653.4|15650.6|15634.4|15631.6|1593
1680811200000|2023-04-06 20:00:00|15643|15636|15638|15631|15643|15636|15636.3|15629.3|8
1680814800000|2023-04-06 21:00:00|15637.9|15630.9|15633.6|15626.6|15638.2|15631.2|15633.6|15626.6|0
1680818400000|2023-04-06 22:00:00|15630.6|15623.6|15635.8|15628.8|15641.7|15634.7|15628.7|15621.7|0
1680822000000|2023-04-06 23:00:00|15635.5|15628.5|15630.4|15623.4|15635.6|15628.6|15628.4|15621.4|0
1680825600000|2023-04-07 00:00:00|15629.4|15622.4|15624.4|15617.4|15634.2|15627.2|15624.4|15617.4|0
1680829200000|2023-04-07 01:00:00|15624.6|15617.6|15620.2|15613.2|15628.9|15621.9|15619.3|15612.3|0
1680832800000|2023-04-07 02:00:00|15621.2|15614.2|15626.7|15619.7|15630|15623|15620.2|15613.2|0
1680836400000|2023-04-07 03:00:00|15627.7|15620.7|15628.9|15621.9|15630.7|15623.7|15626|15619|0
1680840000000|2023-04-07 04:00:00|15629.9|15622.9|15630.2|15623.2|15632|15625|15627.1|15620.1|0
1680843600000|2023-04-07 05:00:00|15630.7|15623.7|15632.7|15625.7|15633.7|15626.7|15627.3|15620.3|0
1680847200000|2023-04-07 06:00:00|15633.7|15626.7|15629|15622|15634.8|15627.8|15627.7|15620.7|0
1680850800000|2023-04-07 07:00:00|15629.5|15622.5|15622.2|15615.2|15629.5|15622.5|15617.9|15610.9|0
1680854400000|2023-04-07 08:00:00|15621.3|15614.3|15634.1|15627.1|15634.1|15627.1|15621.3|15614.3|0
1680858000000|2023-04-07 09:00:00|15633.2|15626.2|15636.1|15629.1|15640.2|15633.2|15630.3|15623.3|0
1680861600000|2023-04-07 10:00:00|15637.1|15630.1|15637.6|15630.6|15637.6|15630.6|15633.8|15626.8|0
1680865200000|2023-04-07 11:00:00|15636.7|15629.7|15627.9|15620.9|15641.3|15634.3|15626|15619|0
1680868800000|2023-04-07 12:00:00|15626|15619|15675.8|15668.8|15711.3|15704.3|15612|15605|0
1680872400000|2023-04-07 13:00:00|15674.8|15667.8|15691|15684|15694.3|15687.3|15674.8|15667.8|0
1681077600000|2023-04-09 22:00:00|15675.8|15668.8|15681.1|15674.1|15695.6|15688.6|15673.2|15666.2|0
1681081200000|2023-04-09 23:00:00|15680.2|15673.2|15662.9|15655.9|15680.3|15673.3|15658|15651|0
1681084800000|2023-04-10 00:00:00|15663|15656|15651.4|15644.4|15672.9|15665.9|15648.4|15641.4|0
1681088400000|2023-04-10 01:00:00|15652.4|15645.4|15656.9|15649.9|15658.8|15651.8|15648.1|15641.1|0
1681092000000|2023-04-10 02:00:00|15657|15650|15650.6|15643.6|15660|15653|15642.5|15635.5|0
1681095600000|2023-04-10 03:00:00|15651.6|15644.6|15649.8|15642.8|15653.5|15646.5|15646.9|15639.9|0
1681099200000|2023-04-10 04:00:00|15650.8|15643.8|15648.1|15641.1|15653.9|15646.9|15646|15639|0
1681102800000|2023-04-10 05:00:00|15648|15641|15641.8|15634.8|15649.1|15642.1|15639.5|15632.5|0
1681106400000|2023-04-10 06:00:00|15640.9|15633.9|15637.3|15630.3|15645|15638|15634.8|15627.8|0
1681110000000|2023-04-10 07:00:00|15638.2|15631.2|15649|15642|15649.1|15642.1|15635.3|15628.3|0
1681113600000|2023-04-10 08:00:00|15649.2|15642.2|15662.2|15655.2|15662.6|15655.6|15648.9|15641.9|0
1681117200000|2023-04-10 09:00:00|15663.2|15656.2|15661.9|15654.9|15667.5|15660.5|15655|15648|0
1681120800000|2023-04-10 10:00:00|15660.9|15653.9|15659.8|15652.8|15665.8|15658.8|15658.9|15651.9|0
1681124400000|2023-04-10 11:00:00|15659.9|15652.9|15630.1|15623.1|15660|15653|15616.3|15609.3|0
1681128000000|2023-04-10 12:00:00|15631|15624|15586.3|15579.3|15631|15624|15576.8|15569.8|0
1681131600000|2023-04-10 13:00:00|15585.4|15578.4|15570|15563|15594.2|15587.2|15557.3|15550.3|0
1681135200000|2023-04-10 14:00:00|15569|15562|15586.5|15579.5|15613.5|15606.5|15562.4|15555.4|0
1681138800000|2023-04-10 15:00:00|15586.2|15579.2|15594.6|15587.6|15623.4|15616.4|15585.6|15578.6|0
1681142400000|2023-04-10 16:00:00|15593.7|15586.7|15641.1|15634.1|15645.1|15638.1|15570.1|15563.1|0
1681146000000|2023-04-10 17:00:00|15642|15635|15647.6|15640.6|15659|15652|15634.2|15627.2|0
1681149600000|2023-04-10 18:00:00|15649.5|15642.5|15663.9|15656.9|15666.9|15659.9|15638.1|15631.1|0
1681153200000|2023-04-10 19:00:00|15664.8|15657.8|15683.4|15676.4|15684.3|15677.3|15646.3|15639.3|0
1681156800000|2023-04-10 20:00:00|15681.5|15674.5|15684.5|15677.5|15696.2|15689.2|15674.6|15667.6|0
1681160400000|2023-04-10 21:00:00|15684.9|15677.9|15674.4|15667.4|15685.2|15678.2|15673.7|15666.7|0
1681164000000|2023-04-10 22:00:00|15676.1|15669.1|15684.1|15677.1|15687.5|15680.5|15671.9|15664.9|0
1681167600000|2023-04-10 23:00:00|15683.1|15676.1|15695.8|15688.8|15697.3|15690.3|15682.2|15675.2|0
1681171200000|2023-04-11 00:00:00|15694.8|15687.8|15707|15702|15739.5|15734.5|15694.8|15687.8|476
1681174800000|2023-04-11 01:00:00|15706.5|15701.5|15718|15713|15726.5|15721.5|15698.5|15693.5|289
1681178400000|2023-04-11 02:00:00|15718.5|15713.5|15719|15714|15734.5|15729.5|15717.5|15712.5|142
1681182000000|2023-04-11 03:00:00|15719.5|15714.5|15704|15699|15724.5|15719.5|15701.5|15696.5|152
1681185600000|2023-04-11 04:00:00|15704.5|15699.5|15694.5|15689.5|15711.5|15706.5|15694.5|15689.5|109
1681189200000|2023-04-11 05:00:00|15695|15690|15689.5|15684.5|15704|15699|15687|15682|338
1681192800000|2023-04-11 06:00:00|15689|15684|15697.4|15694.6|15725.4|15722.6|15680.9|15678.1|2460
1681196400000|2023-04-11 07:00:00|15696.7|15695.3|15674.7|15673.3|15728.7|15727.3|15662.2|15660.8|7488
1681200000000|2023-04-11 08:00:00|15674.2|15672.8|15697.7|15696.3|15698.7|15697.3|15662.7|15661.3|2985
1681203600000|2023-04-11 09:00:00|15698.2|15696.8|15692.7|15691.3|15707.7|15706.3|15686.7|15685.3|2185
1681207200000|2023-04-11 10:00:00|15693.2|15691.8|15677.7|15676.3|15696.7|15695.3|15668.2|15666.8|1789
1681210800000|2023-04-11 11:00:00|15677.2|15675.8|15644.7|15643.3|15680.7|15679.3|15642.7|15641.3|2308
1681214400000|2023-04-11 12:00:00|15644.2|15642.8|15634.7|15633.3|15648.7|15647.3|15621.7|15620.3|2844
1681218000000|2023-04-11 13:00:00|15634.2|15632.8|15644.5|15643.1|15661|15659.6|15628|15626.6|3533
1681221600000|2023-04-11 14:00:00|15644|15642.6|15647.1|15645.7|15675.6|15674.2|15640|15638.6|3725
1681225200000|2023-04-11 15:00:00|15648.1|15646.7|15667.8|15665|15668.8|15666|15647.6|15646.2|4641
1681228800000|2023-04-11 16:00:00|15668.8|15666|15673.8|15671|15677.3|15674.5|15663.3|15660.5|1147
1681232400000|2023-04-11 17:00:00|15673.3|15670.5|15691.8|15689|15695.8|15693|15671.8|15669|1058
1681236000000|2023-04-11 18:00:00|15692.3|15689.5|15696.8|15694|15702.8|15700|15688.8|15686|1066
1681239600000|2023-04-11 19:00:00|15696.3|15693.5|15670.3|15667.5|15702.8|15700|15665.3|15662.5|1763
1681243200000|2023-04-11 20:00:00|15672.4|15665.4|15676.7|15669.7|15684.4|15677.4|15672.3|15665.3|11
1681246800000|2023-04-11 21:00:00|15677.3|15670.3|15674.8|15667.8|15679|15672|15671.6|15664.6|0
1681250400000|2023-04-11 22:00:00|15674.1|15667.1|15682.2|15675.2|15685.3|15678.3|15672.2|15665.2|0
1681254000000|2023-04-11 23:00:00|15681.3|15674.3|15685.1|15678.1|15689.3|15682.3|15680.2|15673.2|0
1681257600000|2023-04-12 00:00:00|15684.2|15677.2|15666.4|15661.4|15689.2|15683.4|15656.9|15651.9|273
1681261200000|2023-04-12 01:00:00|15665.9|15660.9|15668.4|15663.4|15674.9|15669.9|15660.4|15655.4|224
1681264800000|2023-04-12 02:00:00|15667.9|15662.9|15669.9|15664.9|15670.4|15665.4|15663.4|15658.4|117
1681268400000|2023-04-12 03:00:00|15669.4|15664.4|15658.9|15653.9|15670.9|15665.9|15658.4|15653.4|73
1681272000000|2023-04-12 04:00:00|15657.9|15652.9|15661.4|15656.4|15666.4|15661.4|15657.9|15652.9|88
1681275600000|2023-04-12 05:00:00|15660.9|15655.9|15670.4|15665.4|15671.9|15666.9|15656.9|15651.9|229
1681279200000|2023-04-12 06:00:00|15669.3|15666.5|15663.3|15660.5|15672.8|15670|15655.3|15652.5|1225
1681282800000|2023-04-12 07:00:00|15662.6|15661.2|15701.8|15700.4|15709.8|15708.4|15654.6|15653.2|6693
1681286400000|2023-04-12 08:00:00|15702.3|15700.9|15691.8|15690.4|15737.8|15736.4|15685.3|15683.9|4716
1681290000000|2023-04-12 09:00:00|15692.3|15690.9|15705.8|15704.4|15708.3|15706.9|15678.3|15676.9|2186
1681293600000|2023-04-12 10:00:00|15705.3|15703.9|15686.8|15685.4|15723.8|15722.4|15683.8|15682.4|3149
1681297200000|2023-04-12 11:00:00|15687.3|15685.9|15687.3|15685.9|15692.3|15690.9|15666.8|15665.4|2408
1681300800000|2023-04-12 12:00:00|15686.8|15685.4|15739.4|15738|15833.4|15832|15680.3|15678.9|11027
1681304400000|2023-04-12 13:00:00|15740.4|15739|15704.5|15703.1|15751.9|15750.5|15690.5|15689.1|5694
1681308000000|2023-04-12 14:00:00|15705.5|15704.1|15691.4|15690|15724.4|15723|15676.9|15675.5|5636
1681311600000|2023-04-12 15:00:00|15691.9|15690.5|15733.6|15730.8|15741.6|15738.8|15670.4|15669|7071
1681315200000|2023-04-12 16:00:00|15734.1|15731.3|15739.1|15736.3|15745.6|15742.8|15723.6|15720.8|1785
1681318800000|2023-04-12 17:00:00|15739.6|15736.8|15735.1|15732.3|15751.6|15748.8|15728.6|15725.8|1293
1681322400000|2023-04-12 18:00:00|15734.6|15731.8|15707.1|15704.3|15752.1|15749.3|15702.6|15699.8|2334
1681326000000|2023-04-12 19:00:00|15706.6|15703.8|15690.6|15687.8|15713.6|15710.8|15675.6|15672.8|2093
1681329600000|2023-04-12 20:00:00|15694.6|15687.6|15683.7|15676.7|15700.4|15693.4|15678.1|15671.1|8
1681333200000|2023-04-12 21:00:00|15685|15678|15685.6|15678.6|15686|15679|15678.9|15671.9|0
1681336800000|2023-04-12 22:00:00|15687.8|15680.8|15669|15662|15689|15682|15666|15659|0
1681340400000|2023-04-12 23:00:00|15668.5|15661.5|15669.7|15662.7|15679.4|15672.4|15665.9|15658.9|0
1681344000000|2023-04-13 00:00:00|15670.2|15663.2|15674.2|15669.2|15677.6|15671.2|15659.2|15654.2|212
1681347600000|2023-04-13 01:00:00|15674.7|15669.7|15690.2|15685.2|15690.7|15685.7|15671.2|15666.2|223
1681351200000|2023-04-13 02:00:00|15690.7|15685.7|15693.2|15688.2|15701.2|15696.2|15687.2|15682.2|117
1681354800000|2023-04-13 03:00:00|15693.7|15688.7|15696.2|15691.2|15700.2|15695.2|15691.7|15686.7|78
1681358400000|2023-04-13 04:00:00|15696.7|15691.7|15698.7|15693.7|15701.2|15696.2|15694.7|15689.7|73
1681362000000|2023-04-13 05:00:00|15698.2|15693.2|15688.7|15683.7|15705.2|15700.2|15682.2|15677.2|191
1681365600000|2023-04-13 06:00:00|15687.6|15684.8|15711.1|15708.3|15715.1|15712.3|15685.6|15682.8|1200
1681369200000|2023-04-13 07:00:00|15712.1|15709.3|15716.4|15715|15752.9|15751.5|15696.9|15695.5|7556
1681372800000|2023-04-13 08:00:00|15716.9|15715.5|15699.4|15698|15747.4|15746|15683.4|15682|4506
1681376400000|2023-04-13 09:00:00|15700.9|15699.5|15693.4|15692|15720.9|15719.5|15675.4|15674|3364
1681380000000|2023-04-13 10:00:00|15692.9|15691.5|15701.2|15699.8|15703.7|15702.3|15676.7|15675.3|2196
1681383600000|2023-04-13 11:00:00|15701.7|15700.3|15699.2|15697.8|15722.7|15721.3|15694.7|15693.3|2328
1681387200000|2023-04-13 12:00:00|15699.7|15698.3|15717.2|15715.8|15751.7|15750.3|15693.2|15691.8|3381
1681390800000|2023-04-13 13:00:00|15716.7|15715.3|15683.7|15682.3|15728.7|15727.3|15675.2|15673.8|4024
1681394400000|2023-04-13 14:00:00|15683.2|15681.8|15710.2|15708.8|15725.7|15724.3|15678.2|15676.8|4169
1681398000000|2023-04-13 15:00:00|15710.7|15709.3|15737.9|15735.1|15740.9|15738.1|15710.7|15709.3|4894
1681401600000|2023-04-13 16:00:00|15738.4|15735.6|15748.9|15746.1|15752.9|15750.1|15736.9|15734.1|1346
1681405200000|2023-04-13 17:00:00|15749.4|15746.6|15764.9|15762.1|15767.9|15765.1|15741.9|15739.1|1570
1681408800000|2023-04-13 18:00:00|15765.4|15762.6|15779.4|15776.6|15782.9|15780.1|15763.9|15761.1|1364
1681412400000|2023-04-13 19:00:00|15779.9|15777.1|15779.9|15777.1|15785.9|15783.1|15772.9|15770.1|1293
1681416000000|2023-04-13 20:00:00|15779.4|15776.6|15763.1|15756.1|15785.8|15778.8|15760.6|15753.6|11
1681419600000|2023-04-13 21:00:00|15763.6|15756.6|15765.1|15758.1|15769.4|15762.4|15762.7|15755.7|0
1681423200000|2023-04-13 22:00:00|15765.4|15758.4|15774|15767|15777.8|15770.8|15760.1|15753.1|0
1681426800000|2023-04-13 23:00:00|15774.9|15767.9|15769.7|15762.7|15777.8|15770.8|15763.9|15756.9|0
1681430400000|2023-04-14 00:00:00|15770.6|15763.6|15783.4|15778.4|15791.4|15786.4|15759.1|15752.1|239
1681434000000|2023-04-14 01:00:00|15782.9|15777.9|15772.4|15767.4|15786.4|15781.4|15768.4|15763.4|215
1681437600000|2023-04-14 02:00:00|15771.9|15766.9|15766.4|15761.4|15779.4|15774.4|15766.4|15761.4|148
1681441200000|2023-04-14 03:00:00|15765.9|15760.9|15774.4|15769.4|15784.9|15779.9|15764.9|15759.9|84
1681444800000|2023-04-14 04:00:00|15774.9|15769.9|15774.4|15769.4|15777.4|15772.4|15770.9|15765.9|44
1681448400000|2023-04-14 05:00:00|15773.9|15768.9|15776.9|15771.9|15781.9|15776.9|15770.9|15765.9|231
1681452000000|2023-04-14 06:00:00|15775.8|15773|15774.3|15771.5|15779.8|15777|15757.8|15755|1249
1681455600000|2023-04-14 07:00:00|15773.6|15772.2|15804.5|15803.1|15811.1|15809.7|15766.6|15765.2|6697
1681459200000|2023-04-14 08:00:00|15805|15803.6|15771.5|15770.1|15809|15807.6|15761.5|15760.1|4254
1681462800000|2023-04-14 09:00:00|15771|15769.6|15795|15793.6|15800|15798.6|15765.5|15764.1|3310
1681466400000|2023-04-14 10:00:00|15795.5|15794.1|15774|15772.6|15795.5|15794.1|15759|15757.6|3301
1681470000000|2023-04-14 11:00:00|15774.5|15773.1|15799.5|15798.1|15807|15805.6|15771.5|15770.1|3286
1681473600000|2023-04-14 12:00:00|15800|15798.6|15803.5|15802.1|15824|15822.6|15790|15788.6|4598
1681477200000|2023-04-14 13:00:00|15803|15801.6|15829.2|15827.8|15843.7|15842.3|15793.5|15792.1|4619
1681480800000|2023-04-14 14:00:00|15827.7|15826.3|15806|15804.6|15836.7|15835.3|15793|15791.6|5361
1681484400000|2023-04-14 15:00:00|15805.5|15804.1|15792.2|15789.4|15815|15813.6|15783.7|15780.9|5578
1681488000000|2023-04-14 16:00:00|15791.7|15788.9|15772.7|15769.9|15795.2|15792.4|15765.7|15762.9|2173
1681491600000|2023-04-14 17:00:00|15772.2|15769.4|15779.7|15776.9|15789.7|15786.9|15763.2|15760.4|1381
1681495200000|2023-04-14 18:00:00|15779.2|15776.4|15799.2|15796.4|15801.7|15798.9|15773.7|15770.9|1018
1681498800000|2023-04-14 19:00:00|15798.7|15795.9|15806.2|15803.4|15810.7|15807.9|15774.7|15771.9|2289
1681502400000|2023-04-14 20:00:00|15808.8|15801.8|15831.6|15824.6|15843.1|15836.1|15804.3|15797.3|2
1681682400000|2023-04-16 22:00:00|15835.3|15828.3|15839.6|15832.6|15842.1|15835.1|15828.8|15821.8|0
1681686000000|2023-04-16 23:00:00|15840.6|15833.6|15831.5|15824.5|15840.6|15833.6|15827.6|15820.6|0
1681689600000|2023-04-17 00:00:00|15830.5|15823.5|15815.3|15810.3|15839.8|15834.8|15815.3|15810.3|343
1681693200000|2023-04-17 01:00:00|15814.8|15809.8|15826.3|15821.3|15834.3|15829.3|15813.8|15808.8|246
1681696800000|2023-04-17 02:00:00|15826.8|15821.8|15823.8|15818.8|15831.8|15826.8|15822.3|15817.3|65
1681700400000|2023-04-17 03:00:00|15824.3|15819.3|15821.3|15816.3|15824.8|15819.8|15818.8|15813.8|34
1681704000000|2023-04-17 04:00:00|15821.8|15816.8|15819.3|15814.3|15824.3|15819.3|15816.8|15811.8|180
1681707600000|2023-04-17 05:00:00|15819.8|15814.8|15821.3|15816.3|15825.8|15820.8|15810.8|15805.8|402
1681711200000|2023-04-17 06:00:00|15820.2|15817.4|15827.7|15824.9|15834.2|15831.4|15812.7|15809.9|1515
1681714800000|2023-04-17 07:00:00|15827|15825.6|15857.5|15856.1|15904|15902.6|15824|15822.6|10076
1681718400000|2023-04-17 08:00:00|15857|15855.6|15831.5|15830.1|15860.5|15859.1|15825.5|15824.1|4714
1681722000000|2023-04-17 09:00:00|15832|15830.6|15816.5|15815.1|15840|15838.6|15807|15805.6|2809
1681725600000|2023-04-17 10:00:00|15816|15814.6|15813|15811.6|15826.5|15825.1|15807.5|15806.1|1750
1681729200000|2023-04-17 11:00:00|15812.5|15811.1|15793.8|15792.4|15819.5|15818.1|15783.5|15782.1|2507
1681732800000|2023-04-17 12:00:00|15794.3|15792.9|15775.3|15773.9|15797.3|15795.9|15763.3|15761.9|3816
1681736400000|2023-04-17 13:00:00|15775.8|15774.4|15791.8|15790.4|15792.8|15791.4|15773.8|15772.4|4209
1681740000000|2023-04-17 14:00:00|15792.3|15790.9|15798.2|15796.8|15809.2|15807.8|15785.8|15784.4|3431
1681743600000|2023-04-17 15:00:00|15798.7|15797.3|15793.4|15790.6|15801.2|15799.8|15774.9|15772.1|5163
1681747200000|2023-04-17 16:00:00|15793.9|15791.1|15797.9|15795.1|15799.9|15797.1|15787.9|15785.1|1342
1681750800000|2023-04-17 17:00:00|15798.4|15795.6|15784.9|15782.1|15800.9|15798.1|15784.9|15782.1|902
1681754400000|2023-04-17 18:00:00|15785.4|15782.6|15804.9|15802.1|15806.9|15804.1|15781.9|15779.1|950
1681758000000|2023-04-17 19:00:00|15805.4|15802.6|15825.4|15822.6|15825.9|15823.1|15805.4|15802.6|1746
1681761600000|2023-04-17 20:00:00|15828|15821|15820.9|15813.9|15837.8|15830.8|15820.4|15813.4|243
1681765200000|2023-04-17 21:00:00|15821.4|15814.4|15821.6|15814.6|15823.2|15816.2|15820.1|15813.1|0
1681768800000|2023-04-17 22:00:00|15823.3|15816.3|15824.9|15817.9|15825.5|15818.5|15818.7|15811.7|0
1681772400000|2023-04-17 23:00:00|15825.2|15818.2|15825.2|15818.2|15829.2|15822.2|15821.4|15814.4|0
1681776000000|2023-04-18 00:00:00|15824.2|15817.2|15813.5|15808.5|15826.1|15819.1|15804|15799|165
1681779600000|2023-04-18 01:00:00|15813|15808|15820.5|15815.5|15828|15823|15810|15805|181
1681783200000|2023-04-18 02:00:00|15823.5|15818.5|15822|15817|15827.5|15822.5|15818|15813|79
1681786800000|2023-04-18 03:00:00|15821.5|15816.5|15817.5|15812.5|15827|15822|15816|15811|99
1681790400000|2023-04-18 04:00:00|15818|15813|15814.5|15809.5|15821|15816|15809.5|15804.5|101
1681794000000|2023-04-18 05:00:00|15815|15810|15824.5|15819.5|15830.5|15825.5|15814|15809|230
1681797600000|2023-04-18 06:00:00|15823.4|15820.6|15822.9|15820.1|15831.4|15828.6|15807.9|15805.1|1325
1681801200000|2023-04-18 07:00:00|15822.2|15820.8|15812.9|15811.5|15845.7|15844.3|15800.7|15799.3|5882
1681804800000|2023-04-18 08:00:00|15812.4|15811|15831.9|15830.5|15839.4|15838|15802.4|15801|3613
1681808400000|2023-04-18 09:00:00|15832.4|15831|15863.4|15862|15876.4|15875|15825.4|15824|4150
1681812000000|2023-04-18 10:00:00|15863.9|15862.5|15892.4|15891|15898.4|15897|15861.4|15860|3103
1681815600000|2023-04-18 11:00:00|15890.9|15889.5|15889.1|15887.7|15899.9|15898.5|15884.4|15883|2734
1681819200000|2023-04-18 12:00:00|15888.6|15887.2|15913.1|15911.7|15919.1|15917.7|15888.6|15887.2|3456
1681822800000|2023-04-18 13:00:00|15913.6|15912.2|15885.6|15884.2|15914.6|15913.2|15884.6|15883.2|4721
1681826400000|2023-04-18 14:00:00|15884.6|15883.2|15866.3|15864.9|15894.6|15893.2|15859.3|15857.9|4636
1681830000000|2023-04-18 15:00:00|15867.3|15865.9|15867.5|15864.7|15878|15875.2|15856|15853.2|5314
1681833600000|2023-04-18 16:00:00|15867|15864.2|15881|15878.2|15888.5|15885.7|15863|15860.2|1600
1681837200000|2023-04-18 17:00:00|15881.5|15878.7|15888|15885.2|15896|15893.2|15878.5|15875.7|1271
1681840800000|2023-04-18 18:00:00|15887.5|15884.7|15890.5|15887.7|15898|15895.2|15877|15874.2|1534
1681844400000|2023-04-18 19:00:00|15891|15888.2|15905|15902.2|15907|15904.2|15889.5|15886.7|1374
1681848000000|2023-04-18 20:00:00|15906.1|15899.1|15903.8|15896.8|15911.1|15904.1|15890.7|15883.7|8
1681851600000|2023-04-18 21:00:00|15903.2|15896.2|15902.5|15895.5|15904.9|15897.9|15901.8|15894.8|0
1681855200000|2023-04-18 22:00:00|15896.6|15889.6|15900.4|15893.4|15901|15894|15892.3|15885.3|0
1681858800000|2023-04-18 23:00:00|15899.5|15892.5|15891.4|15884.4|15900.4|15893.4|15890.9|15883.9|0
1681862400000|2023-04-19 00:00:00|15890.4|15883.4|15888.6|15883.6|15898.4|15891.4|15884.1|15879.1|162
1681866000000|2023-04-19 01:00:00|15888.1|15883.1|15879.6|15874.6|15894.6|15889.6|15878.6|15873.6|129
1681869600000|2023-04-19 02:00:00|15879.1|15874.1|15882.1|15877.1|15885.1|15880.1|15875.6|15870.6|63
1681873200000|2023-04-19 03:00:00|15882.6|15877.6|15878.6|15873.6|15884.1|15879.1|15876.6|15871.6|127
1681876800000|2023-04-19 04:00:00|15879.1|15874.1|15875.6|15870.6|15879.1|15874.1|15872.6|15867.6|77
1681880400000|2023-04-19 05:00:00|15875.1|15870.1|15857.1|15852.1|15879.1|15874.1|15853.1|15848.1|670
1681884000000|2023-04-19 06:00:00|15856|15853.2|15848.5|15845.7|15863|15860.2|15842|15839.2|2244
1681887600000|2023-04-19 07:00:00|15847.8|15846.4|15859.7|15858.3|15867.2|15865.8|15833.2|15831.8|6059
1681891200000|2023-04-19 08:00:00|15860.2|15858.8|15866.7|15865.3|15876.7|15875.3|15834.2|15832.8|3352
1681894800000|2023-04-19 09:00:00|15867.2|15865.8|15841.7|15840.3|15869.2|15867.8|15827.7|15826.3|3648
1681898400000|2023-04-19 10:00:00|15841.2|15839.8|15852.7|15851.3|15855.7|15854.3|15835.7|15834.3|2496
1681902000000|2023-04-19 11:00:00|15853.2|15851.8|15851.7|15850.3|15863.2|15861.8|15842.7|15841.3|2895
1681905600000|2023-04-19 12:00:00|15852.2|15850.8|15854.2|15852.8|15862.7|15861.3|15846.7|15845.3|1811
1681909200000|2023-04-19 13:00:00|15855.2|15853.8|15872.2|15870.8|15877.2|15875.8|15853.2|15851.8|4074
1681912800000|2023-04-19 14:00:00|15873.2|15871.8|15892.1|15890.7|15899.6|15898.2|15869.2|15867.8|4426
1681916400000|2023-04-19 15:00:00|15892.6|15891.2|15908.3|15905.5|15910.8|15908.2|15891.6|15890.2|5626
1681920000000|2023-04-19 16:00:00|15909.3|15906.5|15918.3|15915.5|15923.3|15920.5|15906.8|15904|1852
1681923600000|2023-04-19 17:00:00|15919.3|15916.5|15915.3|15912.5|15925.3|15922.5|15904.8|15902|1697
1681927200000|2023-04-19 18:00:00|15915.8|15913|15918.3|15915.5|15924.3|15921.5|15908.8|15906|919
1681930800000|2023-04-19 19:00:00|15918.8|15916|15910.8|15908|15921.3|15918.5|15905.8|15903|1434
1681934400000|2023-04-19 20:00:00|15912.1|15905.1|15899.9|15892.9|15912.1|15905.1|15897.2|15890.2|14
1681938000000|2023-04-19 21:00:00|15900|15893|15901|15894|15902.8|15895.8|15898.7|15891.7|0
1681941600000|2023-04-19 22:00:00|15898.4|15891.4|15891.4|15884.4|15901.2|15894.2|15886.4|15879.4|0
1681945200000|2023-04-19 23:00:00|15890.9|15883.9|15883.2|15876.2|15893.7|15886.7|15879.9|15872.9|0
1681948800000|2023-04-20 00:00:00|15884.1|15877.1|15893.9|15888.9|15894.9|15889.9|15877.9|15872.9|191
1681952400000|2023-04-20 01:00:00|15894.4|15889.4|15897.9|15892.9|15900.4|15895.4|15885.4|15880.4|162
1681956000000|2023-04-20 02:00:00|15898.4|15893.4|15890.9|15885.9|15904.4|15899.4|15888.9|15883.9|111
1681959600000|2023-04-20 03:00:00|15890.4|15885.4|15900.9|15895.9|15900.9|15895.9|15884.9|15879.9|55
1681963200000|2023-04-20 04:00:00|15899.9|15894.9|15892.9|15887.9|15901.9|15896.9|15891.9|15886.9|73
1681966800000|2023-04-20 05:00:00|15893.4|15888.4|15877.9|15872.9|15893.4|15888.4|15877.4|15872.4|264
1681970400000|2023-04-20 06:00:00|15876.8|15874|15875.8|15873|15899.3|15896.5|15872.8|15870|2136
1681974000000|2023-04-20 07:00:00|15875.1|15873.7|15775.8|15774.4|15880.1|15878.7|15753.6|15752.2|13576
1681977600000|2023-04-20 08:00:00|15775.3|15773.9|15777.3|15775.9|15790.3|15788.9|15748.3|15746.9|6397
1681981200000|2023-04-20 09:00:00|15776.8|15775.4|15778.3|15776.9|15800.3|15798.9|15766.3|15764.9|4863
1681984800000|2023-04-20 10:00:00|15778.8|15777.4|15774.8|15773.4|15781.8|15780.4|15751.3|15749.9|4136
1681988400000|2023-04-20 11:00:00|15774.3|15772.9|15750.3|15748.9|15783.8|15782.4|15749.8|15748.4|2336
1681992000000|2023-04-20 12:00:00|15749.8|15748.4|15758.4|15757|15762.9|15761.5|15733.3|15731.9|3942
1681995600000|2023-04-20 13:00:00|15757.9|15756.5|15769.9|15768.5|15776.4|15775|15750.4|15749|4895
1681999200000|2023-04-20 14:00:00|15770.4|15769|15804.9|15803.5|15810.9|15809.5|15762.4|15761|5421
1682002800000|2023-04-20 15:00:00|15805.4|15804|15798.1|15795.3|15810.4|15809|15786.9|15785.5|6629
1682006400000|2023-04-20 16:00:00|15798.6|15795.8|15822.6|15819.8|15824.6|15821.8|15787.6|15784.8|2347
1682010000000|2023-04-20 17:00:00|15823.1|15820.3|15817.1|15814.3|15830.6|15827.8|15816.6|15813.8|1722
1682013600000|2023-04-20 18:00:00|15816.6|15813.8|15793.1|15790.3|15818.6|15815.8|15784.6|15781.8|1901
1682017200000|2023-04-20 19:00:00|15793.6|15790.8|15800.6|15797.8|15801.1|15798.3|15771.6|15768.8|2896
1682020800000|2023-04-20 20:00:00|15800.1|15797.3|15787.8|15780.8|15816.5|15809.5|15786.3|15779.3|11
1682024400000|2023-04-20 21:00:00|15787.9|15780.9|15784.4|15777.4|15789.8|15782.8|15784.2|15777.2|0
1682028000000|2023-04-20 22:00:00|15785|15778|15782.4|15775.4|15787.2|15780.2|15778.1|15771.1|0
1682031600000|2023-04-20 23:00:00|15782.9|15775.9|15777.4|15770.4|15790.7|15783.7|15773.6|15766.6|0
1682035200000|2023-04-21 00:00:00|15776.4|15769.4|15806.2|15801.2|15806.2|15801.2|15774.5|15767.5|229
1682038800000|2023-04-21 01:00:00|15806.7|15801.7|15797.2|15792.2|15807.2|15802.2|15788.7|15783.7|137
1682042400000|2023-04-21 02:00:00|15796.7|15791.7|15794.2|15789.2|15799.7|15794.7|15789.2|15784.2|59
1682046000000|2023-04-21 03:00:00|15794.7|15789.7|15795.2|15790.2|15801.2|15796.2|15792.2|15787.2|52
1682049600000|2023-04-21 04:00:00|15795.7|15790.7|15781.7|15776.7|15796.2|15791.2|15780.7|15775.7|101
1682053200000|2023-04-21 05:00:00|15782.7|15777.7|15786.2|15781.2|15795.7|15790.7|15781.2|15776.2|490
1682056800000|2023-04-21 06:00:00|15785.1|15782.3|15776.1|15773.3|15797.6|15794.8|15772.6|15769.8|1525
1682060400000|2023-04-21 07:00:00|15775.4|15774|15770.2|15768.8|15802.4|15801|15703.9|15702.5|10070
1682064000000|2023-04-21 08:00:00|15770.7|15769.3|15760.8|15759.4|15795.7|15794.3|15745.3|15743.9|4621
1682067600000|2023-04-21 09:00:00|15760.3|15758.9|15752.3|15750.9|15782.3|15780.9|15745.8|15744.4|4373
1682071200000|2023-04-21 10:00:00|15751.8|15750.4|15736.8|15735.4|15762.3|15760.9|15722.3|15720.9|4519
1682074800000|2023-04-21 11:00:00|15735.3|15733.9|15753.6|15752.2|15756.3|15754.9|15723.8|15722.4|4450
1682078400000|2023-04-21 12:00:00|15753.1|15751.7|15792.6|15791.2|15795.6|15794.2|15748.6|15747.2|2664
1682082000000|2023-04-21 13:00:00|15793.6|15792.2|15821.1|15819.7|15839.1|15837.7|15792.6|15791.2|6623
1682085600000|2023-04-21 14:00:00|15821.6|15820.2|15862.8|15861.4|15902.3|15900.9|15818.6|15817.2|9868
1682089200000|2023-04-21 15:00:00|15863.8|15862.4|15894.5|15891.7|15897.5|15894.7|15858.8|15857.4|6862
1682092800000|2023-04-21 16:00:00|15895|15892.2|15894.5|15891.7|15903.5|15900.7|15886.5|15883.7|1854
1682096400000|2023-04-21 17:00:00|15894|15891.2|15908.5|15905.7|15911|15908.2|15891.5|15888.7|1391
1682100000000|2023-04-21 18:00:00|15909|15906.2|15907.5|15904.7|15916.5|15913.7|15899.5|15896.7|979
1682103600000|2023-04-21 19:00:00|15906.5|15903.7|15906.5|15903.7|15910.5|15907.7|15895|15892.2|1643
1682107200000|2023-04-21 20:00:00|15906|15903.2|15904.1|15897.1|15911.9|15904.9|15899.8|15892.8|18
1682287200000|2023-04-23 22:00:00|15953.6|15946.6|15957.7|15950.7|15958.6|15951.6|15948.8|15941.8|0
1682290800000|2023-04-23 23:00:00|15958.6|15951.6|15956.5|15949.5|15963.4|15956.4|15955.5|15948.5|0
1682294400000|2023-04-24 00:00:00|15955.5|15948.5|15870|15865|15955.5|15948.5|15860.5|15855.5|272
1682298000000|2023-04-24 01:00:00|15869.5|15864.5|15869|15864|15884.5|15879.5|15867|15862|267
1682301600000|2023-04-24 02:00:00|15868.5|15863.5|15864.5|15859.5|15875|15870|15861|15856|134
1682305200000|2023-04-24 03:00:00|15864|15859|15864|15859|15868|15863|15861.5|15856.5|65
1682308800000|2023-04-24 04:00:00|15864.5|15859.5|15861.5|15856.5|15867|15862|15859.5|15854.5|95
1682312400000|2023-04-24 05:00:00|15861|15856|15839|15834|15864|15859|15836.5|15831.5|615
1682316000000|2023-04-24 06:00:00|15837.9|15835.1|15848.4|15845.6|15853.4|15850.6|15830.4|15827.6|2317
1682319600000|2023-04-24 07:00:00|15847.7|15846.3|15875.1|15873.7|15880.1|15878.7|15828.7|15827.3|6135
1682323200000|2023-04-24 08:00:00|15875.6|15874.2|15852.6|15851.2|15882.6|15881.2|15843.6|15842.2|2913
1682326800000|2023-04-24 09:00:00|15853.6|15852.2|15871.6|15870.2|15885.6|15884.2|15852.6|15851.2|2375
1682330400000|2023-04-24 10:00:00|15871.1|15869.7|15887.6|15886.2|15888.6|15887.2|15865.6|15864.2|1860
1682334000000|2023-04-24 11:00:00|15888.1|15886.7|15899.9|15898.5|15902.9|15901.5|15884.1|15882.7|1887
1682337600000|2023-04-24 12:00:00|15899.4|15898|15894.9|15893.5|15903.9|15902.5|15882.9|15881.5|2595
1682341200000|2023-04-24 13:00:00|15894.4|15893|15907.9|15906.5|15919.9|15918.5|15888.4|15887|4629
1682344800000|2023-04-24 14:00:00|15908.4|15907|15867.8|15866.4|15912.4|15911|15864.3|15862.9|4790
1682348400000|2023-04-24 15:00:00|15866.8|15865.4|15860.5|15857.7|15876.8|15875.4|15859.5|15856.7|5192
1682352000000|2023-04-24 16:00:00|15861|15858.2|15872.5|15869.7|15873.5|15870.7|15852.5|15849.7|1680
1682355600000|2023-04-24 17:00:00|15871.5|15868.7|15877.5|15874.7|15881.5|15878.7|15866|15863.2|1080
1682359200000|2023-04-24 18:00:00|15878|15875.2|15875.5|15872.7|15881.5|15878.7|15869.5|15866.7|1128
1682362800000|2023-04-24 19:00:00|15876|15873.2|15885|15882.2|15887.5|15884.7|15875.5|15872.7|1220
1682366400000|2023-04-24 20:00:00|15888.1|15881.1|15877|15870|15894.1|15887.1|15874.9|15867.9|14
1682370000000|2023-04-24 21:00:00|15876.4|15869.4|15872|15865|15878.5|15871.5|15870.2|15863.2|0
1682373600000|2023-04-24 22:00:00|15877.6|15870.6|15871.3|15864.3|15883.4|15876.4|15871.3|15864.3|0
1682377200000|2023-04-24 23:00:00|15871.2|15864.2|15872.2|15865.2|15879.8|15872.8|15870.2|15863.2|0
1682380800000|2023-04-25 00:00:00|15871.2|15864.2|15864.1|15859.1|15881.7|15874.7|15864.1|15859.1|337
1682384400000|2023-04-25 01:00:00|15863.6|15858.6|15851.1|15846.1|15871.1|15866.1|15850.6|15845.6|247
1682388000000|2023-04-25 02:00:00|15850.6|15845.6|15844.1|15839.1|15852.1|15847.1|15843.1|15838.1|187
1682391600000|2023-04-25 03:00:00|15844.6|15839.6|15839.1|15834.1|15848.6|15843.6|15838.1|15833.1|111
1682395200000|2023-04-25 04:00:00|15838.6|15833.6|15833.1|15828.1|15844.1|15839.1|15826.6|15821.6|347
1682398800000|2023-04-25 05:00:00|15833.6|15828.6|15842.6|15837.6|15845.6|15840.6|15826.6|15821.6|509
1682402400000|2023-04-25 06:00:00|15841.5|15838.7|15842.5|15839.7|15854.5|15851.7|15825.5|15822.7|2108
1682406000000|2023-04-25 07:00:00|15842|15839.2|15821.3|15819.9|15860.8|15859.4|15798.3|15796.9|10068
1682409600000|2023-04-25 08:00:00|15822.3|15820.9|15843|15841.6|15861|15859.6|15788.8|15787.4|5251
1682413200000|2023-04-25 09:00:00|15843.5|15842.1|15848.1|15846.7|15859.6|15858.2|15828.5|15827.1|2882
1682416800000|2023-04-25 10:00:00|15847.6|15846.2|15843.1|15841.7|15857.6|15856.2|15835.1|15833.7|1939
1682420400000|2023-04-25 11:00:00|15842.6|15841.2|15859.2|15857.8|15871.1|15869.7|15841.1|15839.7|2200
1682424000000|2023-04-25 12:00:00|15859.7|15858.3|15850.7|15849.3|15873.2|15871.8|15845.2|15843.8|2666
1682427600000|2023-04-25 13:00:00|15851.2|15849.8|15854.7|15853.3|15878.2|15876.8|15839.2|15837.8|3979
1682431200000|2023-04-25 14:00:00|15854.2|15852.8|15857.9|15856.5|15867.2|15865.8|15829.4|15828|5189
1682434800000|2023-04-25 15:00:00|15858.4|15857|15866.6|15863.8|15894.9|15893.5|15857.9|15856.3|6985
1682438400000|2023-04-25 16:00:00|15867.1|15864.3|15848.6|15845.8|15870.6|15867.8|15845.6|15842.8|1931
1682442000000|2023-04-25 17:00:00|15847.6|15844.8|15794.6|15791.8|15852.6|15849.8|15793.6|15790.8|2758
1682445600000|2023-04-25 18:00:00|15794.1|15791.3|15795.6|15792.8|15806.6|15803.8|15786.1|15783.3|2260
1682449200000|2023-04-25 19:00:00|15796.1|15793.3|15789.1|15786.3|15812.6|15809.8|15787.6|15784.8|2103
1682452800000|2023-04-25 20:00:00|15791.7|15784.7|15830.4|15823.4|15833.1|15826.1|15787.6|15780.6|24
1682456400000|2023-04-25 21:00:00|15830.7|15823.7|15835.7|15828.7|15836.8|15829.8|15828.2|15821.2|0
1682460000000|2023-04-25 22:00:00|15835.6|15828.6|15835.8|15828.8|15851.2|15844.2|15828.9|15821.9|0
1682463600000|2023-04-25 23:00:00|15835.5|15828.5|15835.5|15828.5|15837.6|15830.6|15827.6|15820.6|0
1682467200000|2023-04-26 00:00:00|15834.8|15827.8|15823.2|15818.2|15836.8|15829.8|15801.2|15796.2|562
1682470800000|2023-04-26 01:00:00|15822.7|15817.7|15817.2|15812.2|15824.2|15819.2|15808.2|15803.2|369
1682474400000|2023-04-26 02:00:00|15816.7|15811.7|15819.2|15814.2|15822.2|15817.2|15810.2|15805.2|135
1682478000000|2023-04-26 03:00:00|15818.7|15813.7|15801.2|15796.2|15820.2|15815.2|15799.7|15794.7|99
1682481600000|2023-04-26 04:00:00|15801.7|15796.7|15805.2|15800.2|15805.7|15800.7|15794.2|15789.2|161
1682485200000|2023-04-26 05:00:00|15804.7|15799.7|15819.2|15814.2|15823.2|15818.2|15789.7|15784.7|708
1682488800000|2023-04-26 06:00:00|15818.1|15815.3|15809.1|15806.3|15823.6|15820.8|15800.6|15797.8|2000
1682492400000|2023-04-26 07:00:00|15808.4|15807|15731.7|15730.3|15826.4|15825|15703.7|15702.3|13013
1682496000000|2023-04-26 08:00:00|15731.2|15729.8|15794.7|15793.3|15802.7|15801.3|15694.2|15692.8|7917
1682499600000|2023-04-26 09:00:00|15795.2|15793.8|15769.7|15768.3|15812.7|15811.3|15757.2|15755.8|4474
1682503200000|2023-04-26 10:00:00|15770.2|15768.8|15763.7|15762.3|15799.7|15798.3|15762.7|15761.3|3128
1682506800000|2023-04-26 11:00:00|15764.2|15762.8|15765.8|15764.4|15798.3|15796.9|15730.7|15729.3|6264
1682510400000|2023-04-26 12:00:00|15766.3|15764.9|15779.3|15777.9|15792.8|15791.4|15757.3|15755.9|2691
1682514000000|2023-04-26 13:00:00|15779.8|15778.4|15780.8|15779.4|15796.8|15795.4|15769.8|15768.4|5071
1682517600000|2023-04-26 14:00:00|15780.3|15778.9|15775.8|15774.4|15783.3|15781.9|15735.8|15734.4|5306
1682521200000|2023-04-26 15:00:00|15776.3|15774.9|15797|15794.2|15810.3|15808.9|15775.8|15774.4|6688
1682524800000|2023-04-26 16:00:00|15797.5|15794.7|15797.5|15794.7|15808.5|15805.7|15785.5|15782.7|1615
1682528400000|2023-04-26 17:00:00|15797|15794.2|15766.5|15763.7|15800.5|15797.7|15760.5|15757.7|1361
1682532000000|2023-04-26 18:00:00|15766|15763.2|15733|15730.2|15768.5|15765.7|15726.5|15723.7|2222
1682535600000|2023-04-26 19:00:00|15733.5|15730.7|15744.5|15741.7|15757.5|15754.7|15720.5|15717.7|2725
1682539200000|2023-04-26 20:00:00|15743.9|15736.9|15760.4|15753.4|15771.1|15764.1|15739.5|15732.5|5
1682542800000|2023-04-26 21:00:00|15760|15753|15767.1|15760.1|15767.1|15760.1|15759.5|15752.5|0
1682546400000|2023-04-26 22:00:00|15761.4|15754.4|15761.7|15754.7|15764.8|15757.8|15755|15748|0
1682550000000|2023-04-26 23:00:00|15761.4|15754.4|15763.6|15756.6|15764.3|15757.3|15756.7|15749.7|0
1682553600000|2023-04-27 00:00:00|15763.2|15756.2|15742.1|15737.1|15763.2|15756.2|15737.1|15732.1|276
1682557200000|2023-04-27 01:00:00|15741.6|15736.6|15752.1|15747.1|15756.6|15751.6|15737.6|15732.6|245
1682560800000|2023-04-27 02:00:00|15751.6|15746.6|15757.6|15752.6|15763.1|15758.1|15748.6|15743.6|127
1682564400000|2023-04-27 03:00:00|15758.1|15753.1|15756.6|15751.6|15761.6|15756.6|15755.6|15750.6|49
1682568000000|2023-04-27 04:00:00|15757.1|15752.1|15770.6|15765.6|15771.6|15766.6|15755.6|15750.6|102
1682571600000|2023-04-27 05:00:00|15771.1|15766.1|15774.6|15769.6|15786.1|15781.1|15757.6|15752.6|454
1682575200000|2023-04-27 06:00:00|15773.5|15770.7|15768|15765.2|15778|15775.2|15763|15760.2|1666
1682578800000|2023-04-27 07:00:00|15767.3|15765.9|15810.3|15808.9|15819.8|15818.4|15701.3|15699.9|11206
1682582400000|2023-04-27 08:00:00|15809.8|15808.4|15817.8|15816.4|15821.8|15820.4|15772.8|15771.4|5297
1682586000000|2023-04-27 09:00:00|15817.3|15815.9|15815.8|15814.4|15834.8|15833.4|15807.8|15806.4|4055
1682589600000|2023-04-27 10:00:00|15814.8|15813.4|15812.3|15810.9|15822.3|15820.9|15789.3|15787.9|2637
1682593200000|2023-04-27 11:00:00|15812.8|15811.4|15817.2|15815.8|15818.2|15816.8|15800.7|15799.3|1438
1682596800000|2023-04-27 12:00:00|15816.7|15815.3|15849.7|15848.3|15852.2|15850.8|15815.2|15813.8|4564
1682600400000|2023-04-27 13:00:00|15850.2|15848.8|15802.7|15801.3|15861.7|15860.3|15798.2|15796.8|5795
1682604000000|2023-04-27 14:00:00|15803.2|15801.8|15777.6|15776.2|15807.7|15806.3|15774.6|15773.2|5324
1682607600000|2023-04-27 15:00:00|15778.1|15776.7|15801.3|15798.5|15813.3|15810.5|15767.6|15766.2|6325
1682611200000|2023-04-27 16:00:00|15801.8|15799|15825.3|15822.5|15827.3|15824.5|15800.3|15797.5|1574
1682614800000|2023-04-27 17:00:00|15825.8|15823|15846.3|15843.5|15852.8|15850|15822.8|15820|1394
1682618400000|2023-04-27 18:00:00|15846.8|15844|15874.3|15871.5|15875.3|15872.5|15846.3|15843.5|1363
1682622000000|2023-04-27 19:00:00|15873.8|15871|15877.3|15874.5|15877.8|15875|15861.3|15858.5|2003
1682625600000|2023-04-27 20:00:00|15882.1|15875.1|15879.9|15872.9|15910.7|15903.7|15866.8|15859.8|27
1682629200000|2023-04-27 21:00:00|15880|15873|15864.9|15857.9|15883.4|15876.4|15863.8|15856.8|0
1682632800000|2023-04-27 22:00:00|15865.3|15858.3|15865.9|15858.9|15873.3|15866.3|15855.7|15848.7|0
1682636400000|2023-04-27 23:00:00|15866.2|15859.2|15862.9|15855.9|15872.9|15865.9|15862.2|15855.2|0
1682640000000|2023-04-28 00:00:00|15863.6|15856.6|15848.9|15843.9|15865.1|15858.1|15843.4|15838.4|300
1682643600000|2023-04-28 01:00:00|15849.4|15844.4|15873.9|15868.9|15876.9|15871.9|15841.9|15836.9|293
1682647200000|2023-04-28 02:00:00|15873.4|15868.4|15870.4|15865.4|15874.9|15869.9|15864.9|15859.9|66
1682650800000|2023-04-28 03:00:00|15869.4|15864.4|15856.9|15851.9|15871.9|15866.9|15854.4|15849.4|81
1682654400000|2023-04-28 04:00:00|15856.4|15851.4|15857.9|15852.9|15872.9|15867.9|15853.9|15848.9|107
1682658000000|2023-04-28 05:00:00|15858.4|15853.4|15885.9|15880.9|15889.9|15884.9|15851.9|15846.9|528
1682661600000|2023-04-28 06:00:00|15884.8|15882|15851.8|15849|15884.8|15882|15847.8|15845|2041
1682665200000|2023-04-28 07:00:00|15851.1|15849.7|15826.1|15824.7|15914.1|15912.7|15816.6|15815.2|11292
1682668800000|2023-04-28 08:00:00|15825.6|15824.2|15704.1|15702.7|15829.6|15828.2|15683.1|15681.7|9927
1682672400000|2023-04-28 09:00:00|15705.1|15703.7|15750.1|15748.7|15760.6|15759.2|15678.1|15676.7|5615
1682676000000|2023-04-28 10:00:00|15751.6|15750.2|15721.6|15720.2|15771.6|15770.2|15720.1|15718.7|3044
1682679600000|2023-04-28 11:00:00|15722.6|15721.2|15772.1|15770.7|15792.6|15791.2|15714.6|15713.2|3374
1682683200000|2023-04-28 12:00:00|15772.6|15771.2|15824.1|15822.7|15834.1|15832.7|15764.6|15763.2|4805
1682686800000|2023-04-28 13:00:00|15823.6|15822.2|15858.7|15857.3|15870.2|15868.8|15823.6|15822.2|5116
1682690400000|2023-04-28 14:00:00|15859.2|15857.8|15876.4|15875|15910.9|15909.5|15858.7|15857.3|8688
1682694000000|2023-04-28 15:00:00|15875.9|15874.5|15933.1|15930.3|15938.1|15935.3|15853.4|15852|8680
1682697600000|2023-04-28 16:00:00|15933.6|15930.8|15943.1|15940.3|15946.1|15943.3|15926.1|15923.3|2141
1682701200000|2023-04-28 17:00:00|15942.6|15939.8|15944.1|15941.3|15962.6|15959.8|15932.1|15929.3|2444
1682704800000|2023-04-28 18:00:00|15943.6|15940.8|15945.1|15942.3|15954.6|15951.8|15930.6|15927.8|1018
1682708400000|2023-04-28 19:00:00|15944.1|15941.3|15952.6|15949.8|15956.1|15953.3|15930.1|15927.3|1908
1682712000000|2023-04-28 20:00:00|15955.7|15948.7|15959.8|15952.8|15971.5|15964.5|15950.9|15943.9|29
1682892000000|2023-04-30 22:00:00|15944.6|15937.6|15935.3|15928.3|15961.2|15954.2|15931.4|15924.4|0
1682895600000|2023-04-30 23:00:00|15932|15925|15924.7|15917.7|15939.9|15932.9|15919.9|15912.9|0
1682899200000|2023-05-01 00:00:00|15924.2|15917.2|15942.2|15935.2|15944.3|15937.3|15920.1|15913.1|0
1682902800000|2023-05-01 01:00:00|15942.6|15935.6|15938.4|15931.4|15946|15939|15934.5|15927.5|0
1682906400000|2023-05-01 02:00:00|15938.6|15931.6|15959|15952|15960|15953|15938.5|15931.5|0
1682910000000|2023-05-01 03:00:00|15958.1|15951.1|15957.7|15950.7|15964.4|15957.4|15950.3|15943.3|0
1682913600000|2023-05-01 04:00:00|15958.2|15951.2|15956.8|15949.8|15959.6|15952.6|15952.7|15945.7|0
1682917200000|2023-05-01 05:00:00|15955.8|15948.8|15956.8|15949.8|15960.7|15953.7|15948.1|15941.1|0
1682920800000|2023-05-01 06:00:00|15955.9|15948.9|15961.4|15954.4|15966|15959|15942.5|15935.5|0
1682924400000|2023-05-01 07:00:00|15959.9|15952.9|15952.5|15945.5|15968.2|15961.2|15947.1|15940.1|0
1682928000000|2023-05-01 08:00:00|15952|15945|15937.5|15930.5|15952.5|15945.5|15932.1|15925.1|0
1682931600000|2023-05-01 09:00:00|15937|15930|15945.8|15938.8|15954.4|15947.4|15936.3|15929.3|0
1682935200000|2023-05-01 10:00:00|15946.2|15939.2|15942.9|15935.9|15949.7|15942.7|15931.6|15924.6|0
1682938800000|2023-05-01 11:00:00|15942|15935|15926.7|15919.7|15944.9|15937.9|15926.7|15919.7|0
1682942400000|2023-05-01 12:00:00|15927.6|15920.6|15941.1|15934.1|15945|15938|15920.7|15913.7|0
1682946000000|2023-05-01 13:00:00|15940.2|15933.2|15963.7|15956.7|15980.2|15973.2|15922|15915|0
1682949600000|2023-05-01 14:00:00|15957.5|15950.5|15987.1|15980.1|15991.2|15984.2|15941.2|15934.2|0
1682953200000|2023-05-01 15:00:00|15988|15981|15963.1|15956.1|15994.3|15987.3|15931.7|15924.7|0
1682956800000|2023-05-01 16:00:00|15962.2|15955.2|15985.7|15978.7|16006.3|15999.3|15962.2|15955.2|0
1682960400000|2023-05-01 17:00:00|15986|15979|15979.7|15972.7|15991.2|15984.2|15963.9|15956.9|0
1682964000000|2023-05-01 18:00:00|15978.7|15971.7|15950|15943|15982.5|15975.5|15920.5|15913.5|0
1682967600000|2023-05-01 19:00:00|15951|15944|15933.7|15926.7|15954.8|15947.8|15921.7|15914.7|0
1682971200000|2023-05-01 20:00:00|15932.7|15925.7|15913.6|15906.6|15946.2|15939.2|15910.2|15903.2|0
1682974800000|2023-05-01 21:00:00|15913.4|15906.4|15914.3|15907.3|15917.3|15910.3|15913.4|15906.4|0
1682978400000|2023-05-01 22:00:00|15913.8|15906.8|15914.7|15907.7|15919.5|15912.5|15905.6|15898.6|0
1682982000000|2023-05-01 23:00:00|15914.2|15907.2|15914.7|15907.7|15920.7|15913.7|15912.3|15905.3|0
1682985600000|2023-05-02 00:00:00|15912.7|15905.7|15938.2|15933.2|15948.7|15943.7|15911.8|15904.8|340
1682989200000|2023-05-02 01:00:00|15938.7|15933.7|15941.2|15936.2|15958.2|15953.2|15930.2|15925.2|342
1682992800000|2023-05-02 02:00:00|15941.7|15936.7|15944.2|15939.2|15944.2|15939.2|15927.2|15922.2|171
1682996400000|2023-05-02 03:00:00|15943.7|15938.7|15953.7|15948.7|15953.7|15948.7|15943.7|15938.7|75
1683000000000|2023-05-02 04:00:00|15954.2|15949.2|15939.2|15934.2|15957.7|15952.7|15932.7|15927.7|261
1683003600000|2023-05-02 05:00:00|15939.7|15934.7|15940.2|15935.2|15951.2|15946.2|15931.2|15926.2|366
1683007200000|2023-05-02 06:00:00|15939.1|15936.3|15951.6|15948.8|15962.6|15959.8|15917.1|15914.3|2099
1683010800000|2023-05-02 07:00:00|15950.9|15949.5|15868.4|15867|16010.4|16009|15863.9|15862.5|13571
1683014400000|2023-05-02 08:00:00|15869.4|15868|15865.6|15864.2|15893.1|15891.7|15830.9|15829.5|7129
1683018000000|2023-05-02 09:00:00|15858.1|15856.7|15880.1|15878.7|15901.1|15899.7|15848.6|15847.2|3637
1683021600000|2023-05-02 10:00:00|15880.6|15879.2|15886.1|15884.7|15897.1|15895.7|15859.1|15857.7|2996
1683025200000|2023-05-02 11:00:00|15885.6|15884.2|15883|15881.6|15896.1|15894.7|15873.5|15872.1|2001
1683028800000|2023-05-02 12:00:00|15883.5|15882.1|15849|15847.6|15883.5|15882.1|15847|15845.6|3004
1683032400000|2023-05-02 13:00:00|15851|15849.6|15852|15850.6|15869|15867.6|15835|15833.6|4793
1683036000000|2023-05-02 14:00:00|15852.5|15851.1|15732.3|15730.9|15858|15856.6|15728.3|15726.9|11424
1683039600000|2023-05-02 15:00:00|15732.8|15731.4|15736.5|15733.7|15755|15752.2|15707|15704.2|11435
1683043200000|2023-05-02 16:00:00|15737|15734.2|15760|15757.2|15763|15760.2|15730|15727.2|1863
1683046800000|2023-05-02 17:00:00|15759|15756.2|15774|15771.2|15784|15781.2|15754|15751.2|1477
1683050400000|2023-05-02 18:00:00|15774.5|15771.7|15780|15777.2|15781.5|15778.7|15754|15751.2|1427
1683054000000|2023-05-02 19:00:00|15779.5|15776.7|15773|15770.2|15786.5|15783.7|15769|15766.2|1923
1683057600000|2023-05-02 20:00:00|15778|15771|15762.4|15755.4|15785.7|15778.7|15760.5|15753.5|19
1683061200000|2023-05-02 21:00:00|15763|15756|15760.2|15753.2|15763.9|15756.9|15758.1|15751.1|0
1683064800000|2023-05-02 22:00:00|15763|15756|15763.9|15756.9|15771.6|15764.6|15756.3|15749.3|0
1683068400000|2023-05-02 23:00:00|15764.4|15757.4|15783|15776|15783|15776|15760.1|15753.1|0
1683072000000|2023-05-03 00:00:00|15784|15777|15778.1|15773.1|15784|15777.6|15755.1|15750.1|262
1683075600000|2023-05-03 01:00:00|15777.6|15772.6|15767.1|15762.1|15782.6|15777.6|15761.6|15756.6|190
1683079200000|2023-05-03 02:00:00|15767.6|15762.6|15777.1|15772.1|15779.6|15774.6|15766.6|15761.6|74
1683082800000|2023-05-03 03:00:00|15777.6|15772.6|15779.6|15774.6|15779.6|15774.6|15768.6|15763.6|83
1683086400000|2023-05-03 04:00:00|15779.1|15774.1|15780.6|15775.6|15784.1|15779.1|15770.1|15765.1|71
1683090000000|2023-05-03 05:00:00|15781.1|15776.1|15789.1|15784.1|15801.1|15796.1|15777.6|15772.6|516
1683093600000|2023-05-03 06:00:00|15788|15785.2|15790.5|15787.7|15805.5|15802.7|15785|15782.2|1941
1683097200000|2023-05-03 07:00:00|15789.8|15788.4|15815.3|15813.9|15825.8|15824.4|15745.8|15744.4|10219
1683100800000|2023-05-03 08:00:00|15817.8|15816.4|15804.8|15803.4|15832.3|15830.9|15784.3|15782.9|4713
1683104400000|2023-05-03 09:00:00|15805.3|15803.9|15833.3|15831.9|15838.8|15837.4|15803.3|15801.9|3364
1683108000000|2023-05-03 10:00:00|15833.8|15832.4|15834.8|15833.4|15852.8|15851.4|15817.3|15815.9|3984
1683111600000|2023-05-03 11:00:00|15835.8|15834.4|15830.8|15829.4|15871.3|15869.9|15827.8|15826.4|4220
1683115200000|2023-05-03 12:00:00|15830.3|15828.9|15811.8|15810.4|15864.8|15863.4|15798.8|15797.4|4433
1683118800000|2023-05-03 13:00:00|15812.3|15810.9|15831.2|15829.8|15849.2|15847.8|15805.3|15803.9|4706
1683122400000|2023-05-03 14:00:00|15830.7|15829.3|15812.3|15810.9|15840.7|15839.3|15798.3|15796.9|4845
1683126000000|2023-05-03 15:00:00|15811.8|15810.4|15850|15847.2|15851|15848.2|15805.3|15803.9|6991
1683129600000|2023-05-03 16:00:00|15850.5|15847.7|15860|15857.2|15861|15858.2|15840.5|15837.7|1518
1683133200000|2023-05-03 17:00:00|15859.5|15856.7|15858.5|15855.7|15867|15864.2|15846|15843.2|1344
1683136800000|2023-05-03 18:00:00|15858|15855.2|15859|15856.2|15891.5|15888.7|15816|15813.2|6171
1683140400000|2023-05-03 19:00:00|15859.5|15856.7|15779.5|15776.7|15876|15873.2|15776|15773.2|4824
1683144000000|2023-05-03 20:00:00|15779|15776.2|15740.7|15733.7|15814.7|15807.7|15733.7|15726.7|19
1683147600000|2023-05-03 21:00:00|15741.2|15734.2|15730.1|15723.1|15754.4|15747.4|15730|15723|0
1683151200000|2023-05-03 22:00:00|15716.6|15709.6|15737.4|15730.4|15739.7|15732.7|15688.2|15681.2|0
1683154800000|2023-05-03 23:00:00|15737.3|15730.3|15747.5|15740.5|15748.3|15741.3|15725.2|15718.2|0
1683158400000|2023-05-04 00:00:00|15746.5|15739.5|15740.6|15735.6|15746.5|15740.1|15729.1|15724.1|312
1683162000000|2023-05-04 01:00:00|15740.1|15735.1|15777.6|15772.6|15779.1|15774.1|15734.6|15729.6|399
1683165600000|2023-05-04 02:00:00|15778.1|15773.1|15801.1|15796.1|15804.6|15799.6|15777.6|15772.6|236
1683169200000|2023-05-04 03:00:00|15801.6|15796.6|15804.6|15799.6|15811.6|15806.6|15797.1|15792.1|116
1683172800000|2023-05-04 04:00:00|15804.1|15799.1|15811.1|15806.1|15818.1|15813.1|15790.1|15785.1|196
1683176400000|2023-05-04 05:00:00|15812.1|15807.1|15820.6|15815.6|15829.1|15824.1|15808.6|15803.6|595
1683180000000|2023-05-04 06:00:00|15819.5|15816.7|15788|15785.2|15827.5|15824.7|15777.5|15774.7|1986
1683183600000|2023-05-04 07:00:00|15787.3|15785.9|15779.2|15777.8|15789.2|15787.8|15663.8|15662.4|17061
1683187200000|2023-05-04 08:00:00|15779.7|15778.3|15748.7|15747.3|15798.2|15796.8|15738.7|15737.3|4739
1683190800000|2023-05-04 09:00:00|15747.7|15746.3|15707.2|15705.8|15761.2|15759.8|15701.2|15699.8|5480
1683194400000|2023-05-04 10:00:00|15706.7|15705.3|15696.2|15694.8|15728.2|15726.8|15680.2|15678.8|4130
1683198000000|2023-05-04 11:00:00|15697.2|15695.8|15683.4|15682|15705.2|15703.8|15673.4|15672|3382
1683201600000|2023-05-04 12:00:00|15684.4|15683|15718.4|15717|15748.9|15747.5|15659.4|15658|8634
1683205200000|2023-05-04 13:00:00|15717.9|15716.5|15745.9|15744.5|15756.9|15755.5|15677.9|15676.5|8478
1683208800000|2023-05-04 14:00:00|15746.4|15745|15713.6|15712.2|15760.4|15759|15664.1|15662.7|11570
1683212400000|2023-05-04 15:00:00|15712.6|15711.2|15726.8|15724|15755.8|15753|15705.6|15704.2|8891
1683216000000|2023-05-04 16:00:00|15726.3|15723.5|15762.8|15760|15763.8|15761|15708.8|15706|2278
1683219600000|2023-05-04 17:00:00|15763.8|15761|15774.8|15772|15792.8|15790|15756.3|15753.5|2381
1683223200000|2023-05-04 18:00:00|15775.3|15772.5|15760.8|15758|15776.8|15774|15748.3|15745.5|1228
1683226800000|2023-05-04 19:00:00|15760.3|15757.5|15747.3|15744.5|15776.3|15773.5|15741.8|15739|1841
1683230400000|2023-05-04 20:00:00|15750.9|15743.9|15748.6|15741.6|15774.2|15767.2|15740.5|15733.5|11
1683234000000|2023-05-04 21:00:00|15749.3|15742.3|15757|15750|15759.9|15752.9|15747|15740|0
1683237600000|2023-05-04 22:00:00|15759|15752|15789.2|15782.2|15789.4|15782.4|15757|15750|0
1683241200000|2023-05-04 23:00:00|15789.4|15782.4|15786|15779|15794|15787|15782.5|15775.5|0
1683244800000|2023-05-05 00:00:00|15786.7|15779.7|15789.4|15784.4|15801.9|15796.9|15766.4|15761.4|301
1683248400000|2023-05-05 01:00:00|15789.9|15784.9|15798.4|15793.4|15798.4|15793.4|15783.4|15778.4|101
1683252000000|2023-05-05 02:00:00|15798.9|15793.9|15795.9|15790.9|15802.4|15797.4|15776.4|15771.4|83
1683255600000|2023-05-05 03:00:00|15796.4|15791.4|15803.9|15798.9|15805.9|15800.9|15788.9|15783.9|67
1683259200000|2023-05-05 04:00:00|15804.4|15799.4|15797.4|15792.4|15804.4|15799.4|15795.4|15790.4|71
1683262800000|2023-05-05 05:00:00|15796.9|15791.9|15780.4|15775.4|15800.4|15795.4|15779.4|15774.4|227
1683266400000|2023-05-05 06:00:00|15779.3|15776.5|15808.3|15805.5|15814.3|15811.5|15769.3|15766.5|2952
1683270000000|2023-05-05 07:00:00|15807.6|15806.2|15780.6|15779.2|15841.6|15840.2|15777.1|15775.7|10724
1683273600000|2023-05-05 08:00:00|15781.1|15779.7|15862.4|15861|15868.4|15867|15751.1|15749.7|9264
1683277200000|2023-05-05 09:00:00|15862.9|15861.5|15856.9|15855.5|15869.9|15868.5|15823.9|15822.5|6347
1683280800000|2023-05-05 10:00:00|15856.4|15855|15842.9|15841.5|15876.4|15875|15834.4|15833|5376
1683284400000|2023-05-05 11:00:00|15843.4|15842|15875.5|15874.1|15879.4|15878|15835.9|15834.5|3892
1683288000000|2023-05-05 12:00:00|15875|15873.6|15869.5|15868.1|15886.5|15885.1|15833.5|15832.1|5302
1683291600000|2023-05-05 13:00:00|15869|15867.6|15898.5|15897.1|15916.5|15915.1|15867|15865.6|6206
1683295200000|2023-05-05 14:00:00|15899.5|15898.1|15944.9|15943.5|15944.9|15943.5|15886.5|15885.1|7554
1683298800000|2023-05-05 15:00:00|15944.4|15943|15956.6|15953.8|15966.6|15963.8|15937.9|15936.5|8915
1683302400000|2023-05-05 16:00:00|15956.1|15953.3|15960.6|15957.8|15963.6|15960.8|15946.6|15943.8|1866
1683306000000|2023-05-05 17:00:00|15961.1|15958.3|15969.1|15966.3|15971.6|15968.8|15958.1|15955.3|1387
1683309600000|2023-05-05 18:00:00|15969.6|15966.8|15997.6|15994.8|16007.1|16004.3|15968.6|15965.8|2012
1683313200000|2023-05-05 19:00:00|15998.1|15995.3|15985.6|15982.8|16003.6|16000.8|15974.6|15971.8|2637
1683316800000|2023-05-05 20:00:00|15990.6|15983.6|15976.6|15969.6|15992.6|15985.6|15970.4|15963.4|7
1683496800000|2023-05-07 22:00:00|16000.5|15993.5|15996.5|15989.5|16010.8|16003.8|15994.4|15987.4|0
1683500400000|2023-05-07 23:00:00|15995.5|15988.5|15978.8|15971.8|16008.2|16001.2|15977.8|15970.8|0
1683504000000|2023-05-08 00:00:00|15977.8|15970.8|15971.2|15966.2|15984.2|15977.2|15966.2|15959.3|353
1683507600000|2023-05-08 01:00:00|15971.7|15966.7|15967.2|15962.2|15980.2|15975.2|15959.2|15954.2|203
1683511200000|2023-05-08 02:00:00|15967.7|15962.7|15973.7|15968.7|15978.2|15973.2|15961.7|15956.7|85
1683514800000|2023-05-08 03:00:00|15974.2|15969.2|15958.2|15953.2|15979.7|15974.7|15957.7|15952.7|121
1683518400000|2023-05-08 04:00:00|15957.7|15952.7|15964.7|15959.7|15966.7|15961.7|15957.7|15952.7|110
1683522000000|2023-05-08 05:00:00|15964.2|15959.2|15961.7|15956.7|15970.2|15965.2|15956.7|15951.7|390
1683525600000|2023-05-08 06:00:00|15960.6|15957.8|15968.6|15965.8|15973.6|15970.8|15952.1|15949.3|1879
1683529200000|2023-05-08 07:00:00|15967.9|15966.5|15971.4|15970|15983.9|15982.5|15944.4|15943|7182
1683532800000|2023-05-08 08:00:00|15971.9|15970.5|15956.9|15955.5|15986.4|15985|15951.9|15950.5|3276
1683536400000|2023-05-08 09:00:00|15956.4|15955|15971.9|15970.5|15981.9|15980.5|15953.9|15952.5|2462
1683540000000|2023-05-08 10:00:00|15971.4|15970|15984.9|15983.5|15985.9|15984.5|15966.4|15965|1815
1683543600000|2023-05-08 11:00:00|15985.4|15984|15988.9|15987.5|15995.4|15994|15982.4|15981|2182
1683547200000|2023-05-08 12:00:00|15989.4|15988|15976.9|15975.5|15999.4|15998|15967.9|15966.5|2617
1683550800000|2023-05-08 13:00:00|15975.9|15974.5|15940.9|15939.5|15978.9|15977.5|15935.9|15934.5|5099
1683554400000|2023-05-08 14:00:00|15940.4|15939|15950.1|15948.7|15955.9|15954.5|15934.1|15932.7|4929
1683558000000|2023-05-08 15:00:00|15951.1|15949.7|15961.8|15959|15964.8|15962|15948.8|15946|4950
1683561600000|2023-05-08 16:00:00|15961.3|15958.5|15952.8|15950|15962.8|15960|15948.8|15946|1033
1683565200000|2023-05-08 17:00:00|15953.8|15951|15961.8|15959|15963.8|15961|15949.8|15947|840
1683568800000|2023-05-08 18:00:00|15962.3|15959.5|15968.8|15966|15969.8|15967|15934.8|15932|1676
1683572400000|2023-05-08 19:00:00|15969.3|15966.5|15969.8|15967|15970.8|15968|15954.3|15951.5|1808
1683576000000|2023-05-08 20:00:00|15972.9|15965.9|15963.4|15956.4|15976.4|15969.4|15962.9|15955.9|15
1683579600000|2023-05-08 21:00:00|15963.5|15956.5|15964.2|15957.2|15969.1|15962.1|15961.2|15954.2|0
1683583200000|2023-05-08 22:00:00|15960.2|15953.2|15959.3|15952.3|15964.8|15957.8|15957.3|15950.3|0
1683586800000|2023-05-08 23:00:00|15960.2|15953.2|15960.6|15953.6|15964.4|15957.4|15957|15950|0
1683590400000|2023-05-09 00:00:00|15959.7|15952.7|15961.9|15956.9|15971.9|15966.9|15954.8|15947.8|270
1683594000000|2023-05-09 01:00:00|15961.4|15956.4|15965.4|15960.4|15970.4|15965.4|15957.4|15952.4|180
1683597600000|2023-05-09 02:00:00|15965.9|15960.9|15968.4|15963.4|15970.9|15965.9|15961.4|15956.4|60
1683601200000|2023-05-09 03:00:00|15968.9|15963.9|15972.9|15967.9|15972.9|15967.9|15961.9|15956.9|57
1683604800000|2023-05-09 04:00:00|15973.4|15968.4|15974.4|15969.4|15978.9|15973.9|15970.9|15965.9|59
1683608400000|2023-05-09 05:00:00|15973.9|15968.9|15965.4|15960.4|15984.9|15979.9|15964.9|15959.9|329
1683612000000|2023-05-09 06:00:00|15964.3|15961.5|15946.8|15944|15965.3|15962.5|15945.3|15942.5|1539
1683615600000|2023-05-09 07:00:00|15946.1|15944.7|15941.3|15939.9|15964.6|15963.2|15923.6|15922.2|7319
1683619200000|2023-05-09 08:00:00|15941.8|15940.4|15921.8|15920.4|15958.8|15957.4|15906.8|15905.4|4647
1683622800000|2023-05-09 09:00:00|15921.3|15919.9|15911.8|15910.4|15932.8|15931.4|15898.8|15897.4|4046
1683626400000|2023-05-09 10:00:00|15912.3|15910.9|15905.8|15904.4|15920.3|15918.9|15897.8|15896.4|2970
1683630000000|2023-05-09 11:00:00|15905.3|15903.9|15886.8|15885.4|15911.8|15910.4|15880.3|15878.9|3737
1683633600000|2023-05-09 12:00:00|15886.3|15884.9|15885.8|15884.4|15902.8|15901.4|15877.3|15875.9|3433
1683637200000|2023-05-09 13:00:00|15884.8|15883.4|15918.8|15917.4|15922.8|15921.4|15881.8|15880.4|4541
1683640800000|2023-05-09 14:00:00|15919.3|15917.9|15932.3|15930.9|15937.8|15936.4|15899.8|15898.4|4827
1683644400000|2023-05-09 15:00:00|15933.3|15931.9|15941|15938.2|15957|15954.2|15929.3|15927.9|4877
1683648000000|2023-05-09 16:00:00|15940.5|15937.7|15949|15946.2|15950|15947.2|15940|15937.2|1112
1683651600000|2023-05-09 17:00:00|15948.5|15945.7|15955.5|15952.7|15959|15956.2|15943|15940.2|814
1683655200000|2023-05-09 18:00:00|15956|15953.2|15952.5|15949.7|15963|15960.2|15947|15944.2|943
1683658800000|2023-05-09 19:00:00|15953|15950.2|15950.5|15947.7|15962.5|15959.7|15948|15945.2|1321
1683662400000|2023-05-09 20:00:00|15954.6|15947.6|15951.9|15944.9|15967.2|15960.2|15949.7|15942.7|16
1683666000000|2023-05-09 21:00:00|15951.8|15944.8|15950.7|15943.7|15952.1|15945.1|15946.7|15939.7|0
1683669600000|2023-05-09 22:00:00|15946.9|15939.9|15957.8|15950.8|15961|15954|15942.6|15935.6|0
1683673200000|2023-05-09 23:00:00|15956.8|15949.8|15963.5|15956.5|15967.9|15960.9|15956|15949|0
1683676800000|2023-05-10 00:00:00|15962.6|15955.6|15961.6|15956.6|15969.6|15964.6|15954.1|15949.1|203
1683680400000|2023-05-10 01:00:00|15962.1|15957.1|15955.1|15950.1|15964.6|15959.6|15951.6|15946.6|201
1683684000000|2023-05-10 02:00:00|15955.6|15950.6|15956.6|15951.6|15960.1|15955.1|15952.6|15947.6|93
1683687600000|2023-05-10 03:00:00|15957.1|15952.1|15954.6|15949.6|15960.1|15955.1|15954.1|15949.1|80
1683691200000|2023-05-10 04:00:00|15953.6|15948.6|15959.6|15954.6|15963.1|15958.1|15952.1|15947.1|92
1683694800000|2023-05-10 05:00:00|15960.1|15955.1|15947.1|15942.1|15962.6|15957.6|15942.6|15937.6|371
1683698400000|2023-05-10 06:00:00|15946|15943.2|15962.5|15959.7|15968|15965.2|15945.5|15942.7|1563
1683702000000|2023-05-10 07:00:00|15961.8|15960.4|15887.3|15885.9|15980.3|15978.9|15882.3|15880.9|12598
1683705600000|2023-05-10 08:00:00|15886.3|15884.9|15919.3|15917.9|15929.3|15927.9|15874.8|15873.4|5737
1683709200000|2023-05-10 09:00:00|15918.8|15917.4|15908.3|15906.9|15927.3|15925.9|15903.3|15901.9|2799
1683712800000|2023-05-10 10:00:00|15908.8|15907.4|15916.3|15914.9|15918.3|15916.9|15897.3|15895.9|2392
1683716400000|2023-05-10 11:00:00|15917.3|15915.9|15909.9|15908.5|15922.3|15920.9|15909.3|15907.9|1914
1683720000000|2023-05-10 12:00:00|15909.4|15908|15959.9|15958.5|15975.9|15974.5|15904.9|15903.5|7899
1683723600000|2023-05-10 13:00:00|15960.4|15959|15891.9|15890.5|15988.9|15987.5|15851.9|15850.5|10728
1683727200000|2023-05-10 14:00:00|15892.9|15891.5|15863.7|15862.3|15920.5|15919.1|15847.7|15846.3|9029
1683730800000|2023-05-10 15:00:00|15864.2|15862.8|15892.4|15889.6|15905.4|15902.6|15857.7|15856.3|6323
1683734400000|2023-05-10 16:00:00|15892.9|15890.1|15861.9|15859.1|15893.4|15890.6|15856.9|15854.1|1882
1683738000000|2023-05-10 17:00:00|15861.4|15858.6|15851.4|15848.6|15862.9|15860.1|15820.9|15818.1|3134
1683741600000|2023-05-10 18:00:00|15850.9|15848.1|15884.9|15882.1|15886.4|15883.6|15850.9|15848.1|1809
1683745200000|2023-05-10 19:00:00|15885.4|15882.6|15898.9|15896.1|15916.4|15913.6|15881.4|15878.6|2749
1683748800000|2023-05-10 20:00:00|15902.4|15895.4|15895.2|15888.2|15918.8|15911.8|15894|15887|8
1683752400000|2023-05-10 21:00:00|15895.3|15888.3|15893.1|15886.1|15896.5|15889.5|15888.8|15881.8|0
1683756000000|2023-05-10 22:00:00|15893.2|15886.2|15902.5|15895.5|15905.8|15898.8|15893.1|15886.1|0
1683759600000|2023-05-10 23:00:00|15903|15896|15912.1|15905.1|15919.2|15912.2|15898.9|15891.9|0
1683763200000|2023-05-11 00:00:00|15912.2|15905.2|15925|15920|15928.8|15923|15909|15904|194
1683766800000|2023-05-11 01:00:00|15924|15919|15910|15905|15929|15924|15909|15904|168
1683770400000|2023-05-11 02:00:00|15909.5|15904.5|15914.5|15909.5|15916|15911|15906|15901|51
1683774000000|2023-05-11 03:00:00|15915|15910|15921|15916|15923|15918|15914.5|15909.5|92
1683777600000|2023-05-11 04:00:00|15920.5|15915.5|15920|15915|15924.5|15919.5|15917|15912|73
1683781200000|2023-05-11 05:00:00|15920.5|15915.5|15928|15923|15939.5|15934.5|15912.5|15907.5|456
1683784800000|2023-05-11 06:00:00|15926.9|15924.1|15913.9|15911.1|15935.4|15932.6|15905.9|15903.1|2274
1683788400000|2023-05-11 07:00:00|15913.2|15911.8|15943.3|15941.9|15970.7|15969.3|15909.7|15908.3|10553
1683792000000|2023-05-11 08:00:00|15944.3|15942.9|15912.8|15911.4|15965.8|15964.4|15896.8|15895.4|5097
1683795600000|2023-05-11 09:00:00|15913.3|15911.9|15919.8|15918.4|15941.8|15940.4|15908.8|15907.4|3114
1683799200000|2023-05-11 10:00:00|15918.8|15917.4|15912.3|15910.9|15923.8|15922.4|15904.8|15903.4|2145
1683802800000|2023-05-11 11:00:00|15912.8|15911.4|15872.4|15871|15916.3|15914.9|15854.8|15853.4|4755
1683806400000|2023-05-11 12:00:00|15871.9|15870.5|15831.4|15830|15900.4|15899|15829.4|15828|5653
1683810000000|2023-05-11 13:00:00|15830.9|15829.5|15785.9|15784.5|15833.4|15832|15776.4|15775|10816
1683813600000|2023-05-11 14:00:00|15787.4|15786|15813.4|15812|15814.4|15813|15756.4|15755|8424
1683817200000|2023-05-11 15:00:00|15814.4|15813|15843.9|15841.1|15843.9|15841.1|15812.4|15811|7711
1683820800000|2023-05-11 16:00:00|15842.9|15840.1|15845.4|15842.6|15847.9|15845.1|15829.9|15827.1|1737
1683824400000|2023-05-11 17:00:00|15845.9|15843.1|15825.9|15823.1|15849.4|15846.6|15807.9|15805.1|1710
1683828000000|2023-05-11 18:00:00|15825.4|15822.6|15843.9|15841.1|15852.9|15850.1|15821.9|15819.1|1333
1683831600000|2023-05-11 19:00:00|15844.4|15841.6|15843.4|15840.6|15848.4|15845.6|15829.9|15827.1|1636
1683835200000|2023-05-11 20:00:00|15848.8|15841.8|15848.8|15841.8|15851.7|15844.7|15834.7|15827.7|12
1683838800000|2023-05-11 21:00:00|15848.9|15841.9|15844.2|15837.2|15848.9|15841.9|15843.5|15836.5|0
1683842400000|2023-05-11 22:00:00|15843.6|15836.6|15857.8|15850.8|15862.4|15855.4|15842|15835|0
1683846000000|2023-05-11 23:00:00|15858.8|15851.8|15847.8|15840.8|15858.8|15851.8|15847.8|15840.8|0
1683849600000|2023-05-12 00:00:00|15846.9|15839.9|15870.5|15865.5|15881|15876|15846.9|15839.9|272
1683853200000|2023-05-12 01:00:00|15870|15865|15863.5|15858.5|15881|15876|15859.5|15854.5|231
1683856800000|2023-05-12 02:00:00|15864|15859|15861|15856|15865.5|15860.5|15847|15842|212
1683860400000|2023-05-12 03:00:00|15861.5|15856.5|15856|15851|15862.5|15857.5|15854|15849|96
1683864000000|2023-05-12 04:00:00|15856.5|15851.5|15874|15869|15874.5|15869.5|15855.5|15850.5|157
1683867600000|2023-05-12 05:00:00|15874.5|15869.5|15882.5|15877.5|15888|15883|15872|15867|377
1683871200000|2023-05-12 06:00:00|15881.4|15878.6|15882.9|15880.1|15891.4|15888.6|15866.9|15864.1|2128
1683874800000|2023-05-12 07:00:00|15882.2|15880.8|15870.2|15868.8|15913.7|15912.3|15842.7|15841.3|10101
1683878400000|2023-05-12 08:00:00|15869.2|15867.8|15922.2|15920.8|15931.7|15930.3|15864.2|15862.8|6191
1683882000000|2023-05-12 09:00:00|15922.7|15921.3|15915.7|15914.3|15937.7|15936.3|15909.7|15908.3|4107
1683885600000|2023-05-12 10:00:00|15915.2|15913.8|15908.7|15907.3|15923.7|15922.3|15900.7|15899.3|2723
1683889200000|2023-05-12 11:00:00|15908.2|15906.8|15893.7|15892.3|15913.7|15912.3|15892.2|15890.8|2352
1683892800000|2023-05-12 12:00:00|15893.2|15891.8|15891.2|15889.8|15909.7|15908.3|15887.2|15885.8|2875
1683896400000|2023-05-12 13:00:00|15891.7|15890.3|15904.7|15903.3|15912.7|15911.3|15883.2|15881.8|4491
1683900000000|2023-05-12 14:00:00|15899.2|15897.8|15908.4|15907|15925.4|15924|15889.2|15887.8|5468
1683903600000|2023-05-12 15:00:00|15907.9|15906.5|15923.1|15920.3|15925.1|15922.3|15901.4|15900|6602
1683907200000|2023-05-12 16:00:00|15924.6|15921.8|15882.1|15879.3|15924.6|15921.8|15875.1|15872.3|3297
1683910800000|2023-05-12 17:00:00|15881.1|15878.3|15883.1|15880.3|15907.1|15904.3|15879.1|15876.3|1791
1683914400000|2023-05-12 18:00:00|15882.1|15879.3|15884.1|15881.3|15888.1|15885.3|15869.1|15866.3|1799
1683918000000|2023-05-12 19:00:00|15885.1|15882.3|15913.1|15910.3|15916.1|15913.3|15879.1|15876.3|2045
1683921600000|2023-05-12 20:00:00|15917.1|15910.1|15884.6|15877.6|15917.1|15910.1|15884.6|15877.6|6
1684101600000|2023-05-14 22:00:00|15882.8|15875.8|15885.5|15878.5|15898.9|15891.9|15880.7|15873.7|0
1684105200000|2023-05-14 23:00:00|15886.5|15879.5|15897.9|15890.9|15899.8|15892.8|15885.5|15878.5|0
1684108800000|2023-05-15 00:00:00|15896.9|15889.9|15888.7|15883.7|15902.2|15897.2|15884.2|15879.2|290
1684112400000|2023-05-15 01:00:00|15888.2|15883.2|15907.7|15902.7|15912.2|15907.2|15887.2|15882.2|238
1684116000000|2023-05-15 02:00:00|15907.2|15902.2|15900.7|15895.7|15908.7|15903.7|15897.7|15892.7|78
1684119600000|2023-05-15 03:00:00|15901.2|15896.2|15917.7|15912.7|15919.7|15914.7|15901.2|15896.2|257
1684123200000|2023-05-15 04:00:00|15918.2|15913.2|15924.2|15919.2|15925.2|15920.2|15917.7|15912.7|146
1684126800000|2023-05-15 05:00:00|15925.7|15920.7|15952.7|15947.7|15956.2|15951.2|15921.2|15916.2|580
1684130400000|2023-05-15 06:00:00|15951.6|15948.8|15953.6|15950.8|15964.6|15961.8|15935.1|15932.3|2476
1684134000000|2023-05-15 07:00:00|15952.9|15951.5|15941.3|15939.9|15982.4|15981|15930.9|15929.5|7568
1684137600000|2023-05-15 08:00:00|15941.8|15940.4|15932.8|15931.4|15951.8|15950.4|15924.8|15923.4|2459
1684141200000|2023-05-15 09:00:00|15932.3|15930.9|15946.3|15944.9|15950.8|15949.4|15929.8|15928.4|2063
1684144800000|2023-05-15 10:00:00|15946.8|15945.4|15956.8|15955.4|15961.8|15960.4|15935.8|15934.4|1749
1684148400000|2023-05-15 11:00:00|15956.3|15954.9|15939.1|15937.7|15957.8|15956.4|15938.6|15937.2|1761
1684152000000|2023-05-15 12:00:00|15938.6|15937.2|15889.6|15888.2|15945.6|15944.2|15888.1|15886.7|4118
1684155600000|2023-05-15 13:00:00|15889.1|15887.7|15883.1|15881.7|15900.1|15898.7|15877.1|15875.7|5042
1684159200000|2023-05-15 14:00:00|15883.6|15882.2|15899.2|15897.8|15907.2|15905.8|15873.2|15871.8|3937
1684162800000|2023-05-15 15:00:00|15898.7|15897.3|15913.9|15911.1|15917.9|15915.1|15896.7|15895.3|4828
1684166400000|2023-05-15 16:00:00|15914.4|15911.6|15943.9|15941.1|15943.9|15941.1|15910.9|15908.1|1460
1684170000000|2023-05-15 17:00:00|15944.4|15941.6|15932.9|15930.1|15955.9|15953.1|15917.9|15915.1|2180
1684173600000|2023-05-15 18:00:00|15933.4|15930.6|15944.4|15941.6|15950.9|15948.1|15931.9|15929.1|1233
1684177200000|2023-05-15 19:00:00|15944.9|15942.1|15948.9|15946.1|15948.9|15946.1|15940.9|15938.1|1428
1684180800000|2023-05-15 20:00:00|15948.4|15945.6|15937|15930|15954.3|15947.3|15933|15926|18
1684184400000|2023-05-15 21:00:00|15936.6|15929.6|15938.2|15931.2|15941.3|15934.3|15936.6|15929.6|0
1684188000000|2023-05-15 22:00:00|15934.8|15927.8|15936.7|15929.7|15947.6|15940.6|15930.1|15923.1|0
1684191600000|2023-05-15 23:00:00|15937.2|15930.2|15933.9|15926.9|15941|15934|15930.6|15923.6|0
1684195200000|2023-05-16 00:00:00|15932.9|15925.9|15931.5|15926.5|15935.3|15928.5|15923.5|15918.5|269
1684198800000|2023-05-16 01:00:00|15932|15927|15922|15917|15932|15927|15912.5|15907.5|249
1684202400000|2023-05-16 02:00:00|15922.5|15917.5|15916|15911|15922.5|15917.5|15908|15903|96
1684206000000|2023-05-16 03:00:00|15915.5|15910.5|15911|15906|15920.5|15915.5|15908.5|15903.5|77
1684209600000|2023-05-16 04:00:00|15910.5|15905.5|15912|15907|15915|15910|15907.5|15902.5|82
1684213200000|2023-05-16 05:00:00|15911|15906|15898.5|15893.5|15911|15906|15895|15890|202
1684216800000|2023-05-16 06:00:00|15897.4|15894.6|15889.4|15886.6|15907.4|15904.6|15883.9|15881.1|2267
1684220400000|2023-05-16 07:00:00|15888.7|15887.3|15944.1|15942.7|15973.6|15972.2|15866.2|15864.8|11398
1684224000000|2023-05-16 08:00:00|15948.1|15946.7|15931.6|15930.2|15951.6|15950.2|15916.1|15914.7|4159
1684227600000|2023-05-16 09:00:00|15931.1|15929.7|15934.6|15933.2|15943.6|15942.2|15908.6|15907.2|2954
1684231200000|2023-05-16 10:00:00|15934.1|15932.7|15934.1|15932.7|15942.1|15940.7|15919.6|15918.2|2461
1684234800000|2023-05-16 11:00:00|15933.6|15932.2|15937.1|15935.7|15948.6|15947.2|15927.6|15926.2|1782
1684238400000|2023-05-16 12:00:00|15936.6|15935.2|15934.6|15933.2|15949.6|15948.2|15930.1|15928.7|2810
1684242000000|2023-05-16 13:00:00|15934.1|15932.7|15880.1|15878.7|15936.6|15935.2|15875.6|15874.2|6966
1684245600000|2023-05-16 14:00:00|15879.1|15877.7|15893.9|15892.5|15897.9|15896.5|15859.9|15858.5|6641
1684249200000|2023-05-16 15:00:00|15894.4|15893|15935.6|15932.8|15937.1|15934.3|15884.6|15881.8|7963
1684252800000|2023-05-16 16:00:00|15936.1|15933.3|15918.1|15915.3|15942.1|15939.3|15910.6|15907.8|2703
1684256400000|2023-05-16 17:00:00|15917.6|15914.8|15906.6|15903.8|15919.1|15916.3|15890.6|15887.8|1318
1684260000000|2023-05-16 18:00:00|15907.1|15904.3|15905.6|15902.8|15908.6|15905.8|15890.6|15887.8|1128
1684263600000|2023-05-16 19:00:00|15906.6|15903.8|15884.6|15881.8|15909.6|15906.8|15882.6|15879.8|1527
1684267200000|2023-05-16 20:00:00|15884.7|15877.7|15901.2|15894.2|15918.1|15911.1|15873.7|15866.7|28
1684270800000|2023-05-16 21:00:00|15903.2|15896.2|15892.9|15885.9|15903.7|15896.7|15889.7|15882.7|0
1684274400000|2023-05-16 22:00:00|15895.3|15888.3|15899.5|15892.5|15904.7|15897.7|15886.7|15879.7|0
1684278000000|2023-05-16 23:00:00|15899|15892|15913.5|15906.5|15913.8|15906.8|15896.6|15889.6|0
1684281600000|2023-05-17 00:00:00|15916.4|15909.4|15894.2|15889.2|15918.3|15911.3|15885.7|15880.7|160
1684285200000|2023-05-17 01:00:00|15893.7|15888.7|15905.2|15900.2|15907.2|15902.2|15893.2|15888.2|204
1684288800000|2023-05-17 02:00:00|15904.7|15899.7|15910.7|15905.7|15913.7|15908.7|15902.2|15897.2|121
1684292400000|2023-05-17 03:00:00|15910.2|15905.2|15902.2|15897.2|15910.7|15905.7|15900.7|15895.7|84
1684296000000|2023-05-17 04:00:00|15901.7|15896.7|15906.2|15901.2|15908.7|15903.7|15901.2|15896.2|115
1684299600000|2023-05-17 05:00:00|15905.7|15900.7|15908.7|15903.7|15941.2|15936.2|15902.2|15897.2|713
1684303200000|2023-05-17 06:00:00|15907.6|15904.8|15881.1|15878.3|15908.6|15905.8|15876.1|15873.3|2057
1684306800000|2023-05-17 07:00:00|15880.4|15879|15916.5|15915.1|15932.4|15931|15854.9|15853.5|12580
1684310400000|2023-05-17 08:00:00|15917|15915.6|15948.3|15946.9|15964.3|15962.9|15915|15913.6|7332
1684314000000|2023-05-17 09:00:00|15947.8|15946.4|15954.3|15952.9|15957.3|15955.9|15926.3|15924.9|3041
1684317600000|2023-05-17 10:00:00|15954.8|15953.4|15953.8|15952.4|15957.8|15956.4|15935.3|15933.9|2041
1684321200000|2023-05-17 11:00:00|15954.3|15952.9|15956.7|15955.3|15974.3|15972.9|15953.3|15951.9|3722
1684324800000|2023-05-17 12:00:00|15955.7|15954.3|15979.2|15977.8|15979.7|15978.3|15951.7|15950.3|2670
1684328400000|2023-05-17 13:00:00|15978.7|15977.3|15943.7|15942.3|15991.7|15990.3|15941.7|15940.3|5971
1684332000000|2023-05-17 14:00:00|15944.2|15942.8|15941.8|15940.4|15955.7|15954.3|15934.3|15932.9|4773
1684335600000|2023-05-17 15:00:00|15941.3|15939.9|15934.3|15932.9|15958.3|15956.9|15933.3|15931.9|2224
1684339200000|2023-05-17 16:00:00|15960.5|15957.7|16003|16000.2|16007|16004.2|15956.5|15953.7|2795
1684342800000|2023-05-17 17:00:00|16003.5|16000.7|16026|16023.2|16026.5|16023.7|16003.5|16000.7|2093
1684346400000|2023-05-17 18:00:00|16025.5|16022.7|16004|16001.2|16027|16024.2|16003|16000.2|1642
1684350000000|2023-05-17 19:00:00|16005|16002.2|16026|16023.2|16029|16026.2|16001|15998.2|2177
1684353600000|2023-05-17 20:00:00|16030.6|16023.6|16024.5|16017.5|16033.8|16026.8|16018.4|16011.4|28
1684357200000|2023-05-17 21:00:00|16024.1|16017.1|16027.9|16020.9|16028.3|16021.3|16021.3|16014.3|0
1684360800000|2023-05-17 22:00:00|16026.2|16019.2|16021.4|16014.4|16026.2|16019.2|16013.2|16006.2|0
1684364400000|2023-05-17 23:00:00|16021.3|16014.3|16026.2|16019.2|16027.6|16020.6|16016.9|16009.9|0
1684368000000|2023-05-18 00:00:00|16025.3|16018.3|16021.1|16016.1|16039.6|16034.6|16020.6|16015.6|259
1684371600000|2023-05-18 01:00:00|16020.6|16015.6|16023.6|16018.6|16030.1|16025.1|16017.6|16012.6|213
1684375200000|2023-05-18 02:00:00|16023.1|16018.1|16032.6|16027.6|16035.6|16030.6|16020.6|16015.6|111
1684378800000|2023-05-18 03:00:00|16032.1|16027.1|16027.6|16022.6|16035.6|16030.6|16023.1|16018.1|100
1684382400000|2023-05-18 04:00:00|16027.1|16022.1|16030.1|16025.1|16030.6|16025.6|16023.6|16018.6|60
1684386000000|2023-05-18 05:00:00|16029.1|16024.1|16005.1|16000.1|16036.6|16031.6|16004.1|15999.1|571
1684389600000|2023-05-18 06:00:00|16004|16001.2|16015.5|16012.7|16021.5|16018.7|16000|15997.2|1599
1684393200000|2023-05-18 07:00:00|16014.8|16013.4|16156.4|16155|16157.4|16156|16014.8|16013.4|13117
1684396800000|2023-05-18 08:00:00|16156.9|16155.5|16180.4|16179|16229.4|16228|16155.9|16154.5|11049
1684400400000|2023-05-18 09:00:00|16179.9|16178.5|16203.4|16202|16203.9|16202.5|16163.9|16162.5|3412
1684404000000|2023-05-18 10:00:00|16203.9|16202.5|16218.4|16217|16226.4|16225|16202.4|16201|3658
1684407600000|2023-05-18 11:00:00|16218.9|16217.5|16209.3|16207.9|16230.4|16229|16209.3|16207.9|2791
1684411200000|2023-05-18 12:00:00|16209.8|16208.4|16169.3|16167.9|16211.8|16210.4|16168.8|16167.4|3413
1684414800000|2023-05-18 13:00:00|16168.8|16167.4|16115.3|16113.9|16171.8|16170.4|16103.8|16102.4|7868
1684418400000|2023-05-18 14:00:00|16115.8|16114.4|16148.8|16147.4|16148.8|16147.4|16093.8|16092.4|7395
1684422000000|2023-05-18 15:00:00|16149.3|16147.9|16163|16160.2|16179.3|16177.9|16147.8|16146.4|7386
1684425600000|2023-05-18 16:00:00|16162.5|16159.7|16145.6|16142.8|16164.5|16161.7|16138.1|16135.3|2134
1684429200000|2023-05-18 17:00:00|16146.1|16143.3|16140.1|16137.3|16164.6|16161.8|16136.6|16133.8|1991
1684432800000|2023-05-18 18:00:00|16139.6|16136.8|16164.6|16161.8|16166.6|16163.8|16137.6|16134.8|1097
1684436400000|2023-05-18 19:00:00|16165.1|16162.3|16206.1|16203.3|16213.6|16210.8|16161.6|16158.8|2298
1684440000000|2023-05-18 20:00:00|16209.6|16202.6|16217.6|16210.6|16220|16213|16202.8|16195.8|12
1684443600000|2023-05-18 21:00:00|16217.2|16210.2|16220.6|16213.6|16222.4|16215.4|16217.2|16210.2|0
1684447200000|2023-05-18 22:00:00|16219.5|16212.5|16246.5|16239.5|16262.2|16255.2|16212.5|16205.5|0
1684450800000|2023-05-18 23:00:00|16246|16239|16227.1|16220.1|16246.5|16239.5|16226.2|16219.2|0
1684454400000|2023-05-19 00:00:00|16228.1|16221.1|16230.2|16225.2|16240.7|16235.7|16210.2|16205.2|357
1684458000000|2023-05-19 01:00:00|16230.7|16225.7|16229.7|16224.7|16238.7|16233.7|16219.7|16214.7|253
1684461600000|2023-05-19 02:00:00|16229.2|16224.2|16258.2|16253.2|16258.7|16253.7|16225.7|16220.7|348
1684465200000|2023-05-19 03:00:00|16257.7|16252.7|16240.2|16235.2|16268.7|16263.7|16240.2|16235.2|312
1684468800000|2023-05-19 04:00:00|16240.7|16235.7|16233.2|16228.2|16242.7|16237.7|16231.7|16226.7|204
1684472400000|2023-05-19 05:00:00|16233.7|16228.7|16225.7|16220.7|16236.7|16231.7|16225.7|16220.7|286
1684476000000|2023-05-19 06:00:00|16224.6|16221.8|16211.6|16208.8|16233.6|16230.8|16205.6|16202.8|1995
1684479600000|2023-05-19 07:00:00|16210.9|16209.5|16240|16238.6|16242|16240.6|16202.9|16201.5|7394
1684483200000|2023-05-19 08:00:00|16240.5|16239.1|16273|16271.6|16281|16279.6|16228|16226.6|5993
1684486800000|2023-05-19 09:00:00|16273.5|16272.1|16256.5|16255.1|16288.5|16287.1|16246|16244.6|6440
1684490400000|2023-05-19 10:00:00|16250.5|16249.1|16258|16256.6|16268.5|16267.1|16248.5|16247.1|4038
1684494000000|2023-05-19 11:00:00|16256|16254.6|16281.7|16280.3|16290|16288.6|16256|16254.6|4806
1684497600000|2023-05-19 12:00:00|16282.2|16280.8|16278.2|16276.8|16295.7|16294.3|16276.7|16275.3|4003
1684501200000|2023-05-19 13:00:00|16278.7|16277.3|16332.7|16331.3|16334.2|16332.8|16271.7|16270.3|8174
1684504800000|2023-05-19 14:00:00|16332.2|16330.8|16324.8|16323.4|16334.3|16332.9|16309.8|16308.4|5941
1684508400000|2023-05-19 15:00:00|16324.3|16322.9|16280.5|16277.7|16332.8|16331.4|16261.5|16258.7|9706
1684512000000|2023-05-19 16:00:00|16281|16278.2|16282.5|16279.7|16288.5|16285.7|16259.5|16256.7|2154
1684515600000|2023-05-19 17:00:00|16283|16280.2|16282.5|16279.7|16292.5|16289.7|16280.5|16277.7|934
1684519200000|2023-05-19 18:00:00|16282|16279.2|16293.5|16290.7|16294.5|16291.7|16277.5|16274.7|1129
1684522800000|2023-05-19 19:00:00|16293|16290.2|16292|16289.2|16309.5|16306.7|16280|16277.2|2153
1684526400000|2023-05-19 20:00:00|16293.1|16286.1|16276.6|16269.6|16298|16291|16262.1|16255.1|17
1684706400000|2023-05-21 22:00:00|16254.8|16247.8|16274.8|16267.8|16276.8|16269.8|16250.9|16243.9|0
1684710000000|2023-05-21 23:00:00|16275.8|16268.8|16284.1|16277.1|16287.1|16280.1|16273.9|16266.9|0
1684713600000|2023-05-22 00:00:00|16283.1|16276.1|16295.1|16290.1|16298.1|16293.1|16271.6|16264.6|345
1684717200000|2023-05-22 01:00:00|16295.6|16290.6|16287.1|16282.1|16296.6|16291.6|16281.6|16276.6|205
1684720800000|2023-05-22 02:00:00|16287.6|16282.6|16294.1|16289.1|16296.1|16291.1|16281.6|16276.6|110
1684724400000|2023-05-22 03:00:00|16294.6|16289.6|16295.1|16290.1|16297.6|16292.6|16288.1|16283.1|113
1684728000000|2023-05-22 04:00:00|16296.1|16291.1|16299.6|16294.6|16304.6|16299.6|16294.6|16289.6|205
1684731600000|2023-05-22 05:00:00|16300.1|16295.1|16294.6|16289.6|16303.6|16298.6|16292.6|16287.6|226
1684735200000|2023-05-22 06:00:00|16293.5|16290.7|16273.5|16270.7|16295|16292.2|16269.5|16266.7|1668
1684738800000|2023-05-22 07:00:00|16272.8|16271.4|16255.1|16253.7|16272.8|16271.4|16228.3|16226.9|7780
1684742400000|2023-05-22 08:00:00|16256.1|16254.7|16262.6|16261.2|16269.6|16268.2|16234.6|16233.2|2847
1684746000000|2023-05-22 09:00:00|16263.1|16261.7|16248.6|16247.2|16265.1|16263.7|16246.6|16245.2|2455
1684749600000|2023-05-22 10:00:00|16248.1|16246.7|16236.1|16234.7|16255.6|16254.2|16220.1|16218.7|2645
1684753200000|2023-05-22 11:00:00|16235.6|16234.2|16225.8|16224.4|16236.1|16234.7|16212.6|16211.2|2803
1684756800000|2023-05-22 12:00:00|16225.3|16223.9|16207.8|16206.4|16225.3|16223.9|16201.8|16200.4|2627
1684760400000|2023-05-22 13:00:00|16208.3|16206.9|16221.8|16220.4|16230.3|16228.9|16198.8|16197.4|4503
1684764000000|2023-05-22 14:00:00|16221.3|16219.9|16223.8|16222.4|16232.8|16231.4|16193.3|16191.9|5002
1684767600000|2023-05-22 15:00:00|16224.3|16222.9|16235.5|16232.7|16236.5|16233.7|16217.8|16216.4|3902
1684771200000|2023-05-22 16:00:00|16236|16233.2|16230.5|16227.7|16240.5|16237.7|16226|16223.2|858
1684774800000|2023-05-22 17:00:00|16231|16228.2|16224|16221.2|16234.5|16231.7|16213.5|16210.7|1246
1684778400000|2023-05-22 18:00:00|16224.5|16221.7|16235.5|16232.7|16242|16239.2|16222|16219.2|643
1684782000000|2023-05-22 19:00:00|16236|16233.2|16226.5|16223.7|16238.5|16235.7|16216.5|16213.7|1210
1684785600000|2023-05-22 20:00:00|16229.6|16222.6|16236|16229|16238.8|16231.8|16226.2|16219.2|6
1684789200000|2023-05-22 21:00:00|16235.2|16228.2|16238.8|16231.8|16239.3|16232.3|16233.9|16226.9|0
1684792800000|2023-05-22 22:00:00|16236.3|16229.3|16241.4|16234.4|16242.3|16235.3|16231.4|16224.4|0
1684796400000|2023-05-22 23:00:00|16242.3|16235.3|16260.5|16253.5|16269.2|16262.2|16236.3|16229.3|0
1684800000000|2023-05-23 00:00:00|16261.4|16254.4|16251.1|16246.1|16268.3|16261.3|16249.1|16244.1|259
1684803600000|2023-05-23 01:00:00|16250.6|16245.6|16250.6|16245.6|16263.6|16258.6|16242.6|16237.6|302
1684807200000|2023-05-23 02:00:00|16251.1|16246.1|16253.1|16248.1|16256.1|16251.1|16244.1|16239.1|100
1684810800000|2023-05-23 03:00:00|16253.6|16248.6|16237.6|16232.6|16254.1|16249.1|16226.6|16221.6|279
1684814400000|2023-05-23 04:00:00|16238.1|16233.1|16226.1|16221.1|16238.1|16233.1|16224.1|16219.1|287
1684818000000|2023-05-23 05:00:00|16226.6|16221.6|16223.6|16218.6|16228.6|16223.6|16214.6|16209.6|324
1684821600000|2023-05-23 06:00:00|16222.5|16219.7|16194.5|16191.7|16225.5|16222.7|16193.5|16190.7|1625
1684825200000|2023-05-23 07:00:00|16193.8|16192.4|16212.9|16211.5|16220.8|16219.4|16178.8|16177.4|6762
1684828800000|2023-05-23 08:00:00|16213.4|16212|16200.4|16199|16228.4|16227|16193.9|16192.5|3503
1684832400000|2023-05-23 09:00:00|16200.9|16199.5|16187.9|16186.5|16213.4|16212|16187.4|16186|2354
1684836000000|2023-05-23 10:00:00|16187.4|16186|16196.4|16195|16215.4|16214|16178.4|16177|2288
1684839600000|2023-05-23 11:00:00|16196.9|16195.5|16168|16166.6|16200.4|16199|16167|16165.6|2899
1684843200000|2023-05-23 12:00:00|16169|16167.6|16172.5|16171.1|16184.5|16183.1|16164|16162.6|2571
1684846800000|2023-05-23 13:00:00|16173|16171.6|16165|16163.6|16179|16177.6|16152|16150.6|5102
1684850400000|2023-05-23 14:00:00|16165.5|16164.1|16148.8|16147.4|16184.3|16182.9|16144.3|16142.9|4869
1684854000000|2023-05-23 15:00:00|16148.3|16146.9|16159|16156.2|16165|16162.2|16144.3|16142.9|4673
1684857600000|2023-05-23 16:00:00|16159.5|16156.7|16121|16118.2|16163|16160.2|16110.5|16107.7|2507
1684861200000|2023-05-23 17:00:00|16121.5|16118.7|16096|16093.2|16137|16134.2|16095.5|16092.7|3213
1684864800000|2023-05-23 18:00:00|16097|16094.2|16085|16082.2|16113|16110.2|16059|16056.2|3155
1684868400000|2023-05-23 19:00:00|16084.5|16081.7|16073|16070.2|16093|16090.2|16069|16066.2|2112
1684872000000|2023-05-23 20:00:00|16074.1|16067.1|16081.5|16074.5|16093.5|16086.5|16070.2|16063.2|19
1684875600000|2023-05-23 21:00:00|16081.6|16074.6|16080.5|16073.5|16087.4|16080.4|16080.4|16073.4|0
1684879200000|2023-05-23 22:00:00|16076.5|16069.5|16098.1|16091.1|16100.1|16093.1|16076.5|16069.5|0
1684882800000|2023-05-23 23:00:00|16099.1|16092.1|16101.7|16094.7|16102.7|16095.7|16094.3|16087.3|0
1684886400000|2023-05-24 00:00:00|16100.8|16093.8|16088.6|16083.6|16100.8|16093.8|16084.1|16079.1|196
1684890000000|2023-05-24 01:00:00|16089.1|16084.1|16079.1|16074.1|16093.6|16088.6|16078.6|16073.6|282
1684893600000|2023-05-24 02:00:00|16078.6|16073.6|16073.6|16068.6|16082.6|16077.6|16071.1|16066.1|210
1684897200000|2023-05-24 03:00:00|16074.1|16069.1|16080.1|16075.1|16081.1|16076.1|16069.6|16064.6|97
1684900800000|2023-05-24 04:00:00|16079.6|16074.6|16086.1|16081.1|16086.1|16081.1|16077.6|16072.6|82
1684904400000|2023-05-24 05:00:00|16085.6|16080.6|16053.1|16048.1|16090.1|16085.1|16047.6|16042.6|672
1684908000000|2023-05-24 06:00:00|16052|16049.2|16037|16034.2|16056|16053.2|16016|16013.2|3371
1684911600000|2023-05-24 07:00:00|16036.3|16034.9|15931.8|15930.4|16036.3|16034.9|15907.8|15906.4|14974
1684915200000|2023-05-24 08:00:00|15932.3|15930.9|15972.8|15971.4|15975.3|15973.9|15909.3|15907.9|6942
1684918800000|2023-05-24 09:00:00|15973.3|15971.9|15898.3|15896.9|15978.3|15976.9|15895.8|15894.4|6003
1684922400000|2023-05-24 10:00:00|15899.3|15897.9|15882.3|15880.9|15917.3|15915.9|15864.8|15863.4|5090
1684926000000|2023-05-24 11:00:00|15882.8|15881.4|15876.1|15874.7|15898.3|15896.9|15868.3|15866.9|3292
1684929600000|2023-05-24 12:00:00|15876.6|15875.2|15868.6|15867.2|15908.6|15907.2|15865.6|15864.2|3414
1684933200000|2023-05-24 13:00:00|15869.1|15867.7|15829.6|15828.2|15882.6|15881.2|15816.1|15814.7|6890
1684936800000|2023-05-24 14:00:00|15829.1|15827.7|15834.3|15832.9|15841.8|15840.4|15801.3|15799.9|6768
1684940400000|2023-05-24 15:00:00|15833.8|15832.4|15835|15832.2|15849|15846.2|15813.3|15811.9|8807
1684944000000|2023-05-24 16:00:00|15836|15833.2|15846|15843.2|15851|15848.2|15827|15824.2|1851
1684947600000|2023-05-24 17:00:00|15845.5|15842.7|15854.5|15851.7|15859|15856.2|15830|15827.2|1612
1684951200000|2023-05-24 18:00:00|15855|15852.2|15830.5|15827.7|15860|15857.2|15825|15822.2|1585
1684954800000|2023-05-24 19:00:00|15831|15828.2|15841.5|15838.7|15863.5|15860.7|15827|15824.2|2952
1684958400000|2023-05-24 20:00:00|15845.4|15838.4|15900.3|15893.3|15907.2|15900.2|15837.4|15830.4|15
1684962000000|2023-05-24 21:00:00|15900.1|15893.1|15893.4|15886.4|15900.2|15893.2|15883.4|15876.4|0
1684965600000|2023-05-24 22:00:00|15903.6|15896.6|15865.2|15858.2|15907.1|15900.1|15837.8|15830.8|0
1684969200000|2023-05-24 23:00:00|15865.9|15858.9|15883.8|15876.8|15889|15882|15865.2|15858.2|0
1684972800000|2023-05-25 00:00:00|15885.2|15878.2|15865.6|15860.6|15889.2|15883.1|15852.1|15847.1|734
1684976400000|2023-05-25 01:00:00|15866.1|15861.1|15836.1|15831.1|15869.6|15864.6|15827.6|15822.6|418
1684980000000|2023-05-25 02:00:00|15836.6|15831.6|15841.6|15836.6|15850.1|15845.1|15828.6|15823.6|285
1684983600000|2023-05-25 03:00:00|15842.1|15837.1|15851.6|15846.6|15861.1|15856.1|15842.1|15837.1|237
1684987200000|2023-05-25 04:00:00|15851.1|15846.1|15844.6|15839.6|15860.1|15855.1|15841.1|15836.1|209
1684990800000|2023-05-25 05:00:00|15845.1|15840.1|15834.6|15829.6|15851.1|15846.1|15830.1|15825.1|674
1684994400000|2023-05-25 06:00:00|15833.5|15830.7|15872.5|15869.7|15884.5|15881.7|15825|15822.2|2908
1684998000000|2023-05-25 07:00:00|15871.8|15870.4|15751|15749.6|15872.8|15871.4|15725.5|15724.1|13777
1685001600000|2023-05-25 08:00:00|15751.5|15750.1|15814|15812.6|15816.5|15815.1|15742.5|15741.1|7228
1685005200000|2023-05-25 09:00:00|15813.5|15812.1|15833.5|15832.1|15840.5|15839.1|15800.5|15799.1|3704
1685008800000|2023-05-25 10:00:00|15833|15831.6|15821|15819.6|15845|15843.6|15821|15819.6|2388
1685012400000|2023-05-25 11:00:00|15821.5|15820.1|15829.6|15828.2|15831.1|15829.7|15807.5|15806.1|2815
1685016000000|2023-05-25 12:00:00|15829.1|15827.7|15840.6|15839.2|15863.1|15861.7|15811.6|15810.2|5102
1685019600000|2023-05-25 13:00:00|15838.6|15837.2|15819.6|15818.2|15854.6|15853.2|15807.1|15805.7|5140
1685023200000|2023-05-25 14:00:00|15820.1|15818.7|15818.1|15816.7|15839.1|15837.7|15793.1|15791.7|4721
1685026800000|2023-05-25 15:00:00|15819.1|15817.7|15794.8|15792|15834.6|15833.2|15774.8|15772|5655
1685030400000|2023-05-25 16:00:00|15794.3|15791.5|15812.8|15810|15832.3|15829.5|15794.3|15791.5|3013
1685034000000|2023-05-25 17:00:00|15812.3|15809.5|15843.8|15841|15846.3|15843.5|15804.8|15802|1275
1685037600000|2023-05-25 18:00:00|15844.3|15841.5|15822.3|15819.5|15862.8|15860|15817.8|15815|1556
1685041200000|2023-05-25 19:00:00|15822.8|15820|15838.3|15835.5|15856.8|15854|15819.3|15816.5|1820
1685044800000|2023-05-25 20:00:00|15842.9|15835.9|15835.8|15828.8|15847.6|15840.6|15832.8|15825.8|7
1685048400000|2023-05-25 21:00:00|15835.2|15828.2|15829.8|15822.8|15837.7|15830.7|15824.8|15817.8|0
1685052000000|2023-05-25 22:00:00|15830.2|15823.2|15826.3|15819.3|15840.4|15833.4|15815.4|15808.4|0
1685055600000|2023-05-25 23:00:00|15825.8|15818.8|15814.1|15807.1|15827.8|15820.8|15811.2|15804.2|0
1685059200000|2023-05-26 00:00:00|15815.1|15808.1|15820.4|15815.4|15820.4|15815.4|15798.9|15793.9|346
1685062800000|2023-05-26 01:00:00|15820.9|15815.9|15814.4|15809.4|15821.9|15816.9|15788.9|15783.9|326
1685066400000|2023-05-26 02:00:00|15813.9|15808.9|15808.4|15803.4|15818.4|15813.4|15804.4|15799.4|147
1685070000000|2023-05-26 03:00:00|15808.9|15803.9|15804.4|15799.4|15810.9|15805.9|15794.9|15789.9|175
1685073600000|2023-05-26 04:00:00|15803.9|15798.9|15808.9|15803.9|15812.4|15807.4|15795.9|15790.9|121
1685077200000|2023-05-26 05:00:00|15809.4|15804.4|15817.4|15812.4|15822.9|15817.9|15803.9|15798.9|315
1685080800000|2023-05-26 06:00:00|15816.3|15813.5|15860.3|15857.5|15864.8|15862|15805.8|15803|1937
1685084400000|2023-05-26 07:00:00|15859.6|15858.2|15771.2|15769.8|15860.6|15859.2|15756.7|15755.3|8293
1685088000000|2023-05-26 08:00:00|15770.2|15768.8|15782.7|15781.3|15806.2|15804.8|15765.2|15763.8|3965
1685091600000|2023-05-26 09:00:00|15783.2|15781.8|15737.2|15735.8|15789.7|15788.3|15723.2|15721.8|4610
1685095200000|2023-05-26 10:00:00|15737.7|15736.3|15811.2|15809.8|15815.2|15813.8|15729.2|15727.8|3984
1685098800000|2023-05-26 11:00:00|15810.7|15809.3|15853.4|15852|15856.9|15855.5|15808.2|15806.8|3749
1685102400000|2023-05-26 12:00:00|15854.4|15853|15865.4|15864|15866.4|15865|15831.9|15830.5|3833
1685106000000|2023-05-26 13:00:00|15864.9|15863.5|15930.9|15929.5|15940.4|15939|15864.4|15863|6494
1685109600000|2023-05-26 14:00:00|15930.4|15929|15999.5|15998.1|16006.5|16005.1|15926.4|15925|9378
1685113200000|2023-05-26 15:00:00|15999|15997.6|15988.2|15985.4|16009|16007.6|15981|15979.4|9574
1685116800000|2023-05-26 16:00:00|15988.7|15985.9|16003.2|16000.4|16010.2|16007.4|15986.2|15983.4|1973
1685120400000|2023-05-26 17:00:00|16002.7|15999.9|15995.2|15992.4|16008.2|16005.4|15983.2|15980.4|1277
1685124000000|2023-05-26 18:00:00|15996.2|15993.4|16003.2|16000.4|16011.7|16008.9|15983.7|15980.9|878
1685127600000|2023-05-26 19:00:00|16003.7|16000.9|15987.2|15984.4|16014.2|16011.4|15979.2|15976.4|1941
1685131200000|2023-05-26 20:00:00|15989.3|15982.3|16008.3|16001.3|16015.1|16008.1|15987.7|15980.7|15
1685311200000|2023-05-28 22:00:00|16053.7|16046.7|16033.1|16026.1|16066.6|16059.6|16029.3|16022.3|0
1685314800000|2023-05-28 23:00:00|16034|16027|16032.6|16025.6|16039.3|16032.3|16029.9|16022.9|0
1685318400000|2023-05-29 00:00:00|16032.1|16025.1|16017.8|16012.8|16043.8|16038.8|16011.3|16006.3|354
1685322000000|2023-05-29 01:00:00|16017.3|16012.3|16008.8|16003.8|16019.3|16014.3|15996.8|15991.8|282
1685325600000|2023-05-29 02:00:00|16008.3|16003.3|16010.8|16005.8|16014.3|16009.3|16005.3|16000.3|152
1685329200000|2023-05-29 03:00:00|16010.3|16005.3|15998.8|15993.8|16014.8|16009.8|15997.3|15992.3|88
1685332800000|2023-05-29 04:00:00|15999.3|15994.3|16004.8|15999.8|16005.3|16000.3|15995.3|15990.3|78
1685336400000|2023-05-29 05:00:00|16004.3|15999.3|16011.8|16006.8|16012.3|16007.3|15996.8|15991.8|231
1685340000000|2023-05-29 06:00:00|16010.7|16007.9|16059.7|16056.9|16060.2|16057.4|16006.7|16003.9|1718
1685343600000|2023-05-29 07:00:00|16059|16057.6|16016|16014.6|16081.5|16080.1|16012.5|16011.1|6547
1685347200000|2023-05-29 08:00:00|16016.5|16015.1|16000.5|15999.1|16037|16035.6|16000.5|15999.1|2347
1685350800000|2023-05-29 09:00:00|16001|15999.6|15984.6|15983.2|16023|16021.6|15979.6|15978.2|2720
1685354400000|2023-05-29 10:00:00|15984.1|15982.7|15964.1|15962.7|15986.6|15985.2|15961.6|15960.2|2336
1685358000000|2023-05-29 11:00:00|15964.6|15963.2|15955.6|15954.2|15970.6|15969.2|15954.1|15952.7|1449
1685361600000|2023-05-29 12:00:00|15956.6|15955.2|15936.6|15935.2|15961.6|15960.2|15921.6|15920.2|2378
1685365200000|2023-05-29 13:00:00|15937.1|15935.7|15931.6|15930.2|15944.6|15943.2|15929.1|15927.7|1726
1685368800000|2023-05-29 14:00:00|15932.1|15930.7|15947.6|15946.2|15954.1|15952.7|15929.6|15928.2|1675
1685372400000|2023-05-29 15:00:00|15948.6|15947.2|15952.7|15949.9|15959.7|15957.1|15944.6|15943.2|2497
1685376000000|2023-05-29 16:00:00|15952.2|15949.4|15951.7|15948.9|15956.7|15953.9|15949.7|15946.9|650
1685379600000|2023-05-29 17:00:00|15951.2|15948.4|15954.7|15951.9|15955.7|15952.9|15949.7|15946.9|94
1685383200000|2023-05-29 18:00:00|15955.2|15952.4|15954.7|15951.9|15958.2|15955.4|15953.7|15950.9|91
1685386800000|2023-05-29 19:00:00|15955.2|15952.4|15951.2|15948.4|15955.7|15952.9|15948.7|15945.9|315
1685390400000|2023-05-29 20:00:00|15951.6|15944.6|15951.9|15944.9|15952.3|15945.3|15951|15944|0
1685394000000|2023-05-29 21:00:00|15952|15945|15951.9|15944.9|15952|15945|15951.9|15944.9|0
1685397600000|2023-05-29 22:00:00|15943.6|15936.6|15954.1|15947.1|15965.9|15958.9|15943.5|15936.5|0
1685401200000|2023-05-29 23:00:00|15954.2|15947.2|15939.4|15932.4|15959.5|15952.5|15935.8|15928.8|0
1685404800000|2023-05-30 00:00:00|15938.5|15931.5|15971.8|15966.8|15982.3|15977.3|15936.6|15929.6|472
1685408400000|2023-05-30 01:00:00|15972.8|15967.8|15968.3|15963.3|15974.8|15969.8|15964.3|15959.3|213
1685412000000|2023-05-30 02:00:00|15968.8|15963.8|15965.3|15960.3|15971.8|15966.8|15959.8|15954.8|126
1685415600000|2023-05-30 03:00:00|15965.8|15960.8|15959.3|15954.3|15966.8|15961.8|15951.8|15946.8|151
1685419200000|2023-05-30 04:00:00|15958.8|15953.8|15968.3|15963.3|15968.3|15963.3|15958.3|15953.3|134
1685422800000|2023-05-30 05:00:00|15968.8|15963.8|15965.3|15960.3|15976.3|15971.3|15961.8|15956.8|343
1685426400000|2023-05-30 06:00:00|15964.2|15961.4|15981.2|15978.4|15985.7|15982.9|15964.2|15961.4|1689
1685430000000|2023-05-30 07:00:00|15980.5|15979.1|15990.5|15989.1|16009|16007.6|15921|15919.6|8836
1685433600000|2023-05-30 08:00:00|15991|15989.6|16005|16003.6|16018|16016.6|15978|15976.6|4281
1685437200000|2023-05-30 09:00:00|16003.5|16002.1|16044.5|16043.1|16055.5|16054.1|16001|15999.6|3737
1685440800000|2023-05-30 10:00:00|16044|16042.6|16034|16032.6|16062|16060.6|16032.5|16031.1|2997
1685444400000|2023-05-30 11:00:00|16033.5|16032.1|16031.5|16030.1|16062|16060.6|16022|16020.6|3594
1685448000000|2023-05-30 12:00:00|16032|16030.6|16016.5|16015.1|16035|16033.6|16012.5|16011.1|2435
1685451600000|2023-05-30 13:00:00|16017|16015.6|15999.5|15998.1|16031.5|16030.1|15988.5|15987.1|4101
1685455200000|2023-05-30 14:00:00|15998.5|15997.1|15940.7|15939.3|16000.2|15998.8|15938.7|15937.3|6377
1685458800000|2023-05-30 15:00:00|15941.2|15939.8|15920.4|15917.6|15949.7|15948.3|15887.7|15886.3|7795
1685462400000|2023-05-30 16:00:00|15919.9|15917.1|15924.4|15921.6|15930.9|15928.1|15897.4|15894.6|2204
1685466000000|2023-05-30 17:00:00|15923.9|15921.1|15892.4|15889.6|15924.4|15921.6|15884.4|15881.6|1859
1685469600000|2023-05-30 18:00:00|15891.9|15889.1|15918.9|15916.1|15927.4|15924.6|15884.4|15881.6|1738
1685473200000|2023-05-30 19:00:00|15918.4|15915.6|15916.9|15914.1|15928.4|15925.6|15910.4|15907.6|1593
1685476800000|2023-05-30 20:00:00|15919.4|15912.4|15918.6|15911.6|15932.7|15925.7|15917|15910|9
1685480400000|2023-05-30 21:00:00|15918.8|15911.8|15911.9|15904.9|15922.3|15915.3|15910.2|15903.2|0
1685484000000|2023-05-30 22:00:00|15911.3|15904.3|15914|15907|15917.2|15910.2|15905|15898|0
1685487600000|2023-05-30 23:00:00|15914.5|15907.5|15920.3|15913.3|15931.7|15924.7|15914.5|15907.5|0
1685491200000|2023-05-31 00:00:00|15921.2|15914.2|15906|15901|15923.1|15916.1|15899.5|15894.5|233
1685494800000|2023-05-31 01:00:00|15905.5|15900.5|15893|15888|15912|15907|15892|15887|317
1685498400000|2023-05-31 02:00:00|15892.5|15887.5|15880|15875|15894|15889|15873.5|15868.5|225
1685502000000|2023-05-31 03:00:00|15879.5|15874.5|15864|15859|15880|15875|15859.5|15854.5|292
1685505600000|2023-05-31 04:00:00|15864.5|15859.5|15861.5|15856.5|15865.5|15860.5|15857|15852|212
1685509200000|2023-05-31 05:00:00|15860.5|15855.5|15833|15828|15860.5|15855.5|15824.5|15819.5|1565
1685512800000|2023-05-31 06:00:00|15831.9|15829.1|15781.4|15778.6|15839.4|15836.6|15776.9|15774.1|3910
1685516400000|2023-05-31 07:00:00|15780.7|15779.3|15846.4|15845|15854.9|15853.5|15735.2|15733.8|11892
1685520000000|2023-05-31 08:00:00|15845.9|15844.5|15862.9|15861.5|15871.4|15870|15830.4|15829|6392
1685523600000|2023-05-31 09:00:00|15857.9|15856.5|15833.9|15832.5|15869.4|15868|15830.4|15829|4175
1685527200000|2023-05-31 10:00:00|15833.4|15832|15844.9|15843.5|15854.4|15853|15814.9|15813.5|3387
1685530800000|2023-05-31 11:00:00|15844.4|15843|15848.3|15846.9|15860.9|15859.5|15840.9|15839.5|2389
1685534400000|2023-05-31 12:00:00|15847.8|15846.4|15809.3|15807.9|15853.3|15851.9|15805.3|15803.9|2889
1685538000000|2023-05-31 13:00:00|15808.8|15807.4|15761.3|15759.9|15811.3|15809.9|15756.3|15754.9|7484
1685541600000|2023-05-31 14:00:00|15761.8|15760.4|15652.5|15651.1|15765.8|15764.4|15640.5|15639.1|11592
1685545200000|2023-05-31 15:00:00|15653|15651.6|15697.2|15694.4|15711.2|15708.4|15625.5|15624.1|13409
1685548800000|2023-05-31 16:00:00|15698.7|15695.9|15703.2|15700.4|15708.2|15705.4|15681.2|15678.4|2291
1685552400000|2023-05-31 17:00:00|15702.7|15699.9|15736.2|15733.4|15737.7|15734.9|15697.2|15694.4|1945
1685556000000|2023-05-31 18:00:00|15736.7|15733.9|15717.2|15714.4|15738.2|15735.4|15708.2|15705.4|1626
1685559600000|2023-05-31 19:00:00|15716.7|15713.9|15707.7|15704.9|15732.2|15729.4|15707.7|15704.9|2205
1685563200000|2023-05-31 20:00:00|15708.2|15705.4|15703.8|15696.8|15720.5|15713.5|15699.4|15692.4|25
1685566800000|2023-05-31 21:00:00|15704.1|15697.1|15705.2|15698.2|15707.8|15700.8|15703|15696|0
1685570400000|2023-05-31 22:00:00|15704.6|15697.6|15716.5|15709.5|15717.5|15710.5|15698.7|15691.7|0
1685574000000|2023-05-31 23:00:00|15717|15710|15733.1|15726.1|15735.3|15728.3|15711.7|15704.7|0
1685577600000|2023-06-01 00:00:00|15732.2|15725.2|15713.8|15708.8|15735.8|15728.8|15702.3|15697.3|527
1685581200000|2023-06-01 01:00:00|15713.3|15708.3|15722.8|15717.8|15751.8|15746.8|15695.3|15690.3|697
1685584800000|2023-06-01 02:00:00|15722.3|15717.3|15731.8|15726.8|15733.8|15728.8|15708.3|15703.3|237
1685588400000|2023-06-01 03:00:00|15731.3|15726.3|15737.8|15732.8|15738.3|15733.3|15726.8|15721.8|155
1685592000000|2023-06-01 04:00:00|15737.3|15732.3|15735.3|15730.3|15745.8|15740.8|15732.3|15727.3|177
1685595600000|2023-06-01 05:00:00|15736.3|15731.3|15738.8|15733.8|15746.3|15741.3|15733.3|15728.3|308
1685599200000|2023-06-01 06:00:00|15737.7|15734.9|15749.2|15746.4|15759.7|15756.9|15722.2|15719.4|2382
1685602800000|2023-06-01 07:00:00|15748.5|15747.1|15805.3|15803.9|15811|15809.6|15730.5|15729.1|11131
1685606400000|2023-06-01 08:00:00|15805.8|15804.4|15856.8|15855.4|15865.3|15863.9|15781.8|15780.4|6828
1685610000000|2023-06-01 09:00:00|15856.3|15854.9|15836.3|15834.9|15858.8|15857.4|15827.8|15826.4|3983
1685613600000|2023-06-01 10:00:00|15836.8|15835.4|15838.3|15836.9|15851.8|15850.4|15828.8|15827.4|1898
1685617200000|2023-06-01 11:00:00|15838.8|15837.4|15810.7|15809.3|15846.8|15845.4|15806.2|15804.8|2370
1685620800000|2023-06-01 12:00:00|15810.2|15808.8|15749.7|15748.3|15820.7|15819.3|15743.7|15742.3|4987
1685624400000|2023-06-01 13:00:00|15748.7|15747.3|15738.2|15736.8|15781.2|15779.8|15734.2|15732.8|5297
1685628000000|2023-06-01 14:00:00|15739.7|15738.3|15839.5|15838.1|15842.5|15841.1|15733.2|15731.8|6917
1685631600000|2023-06-01 15:00:00|15839|15837.6|15870.2|15867.4|15871.2|15868.4|15831.5|15830.1|8030
1685635200000|2023-06-01 16:00:00|15869.7|15866.9|15876.2|15873.4|15881.2|15878.4|15864.2|15861.4|2300
1685638800000|2023-06-01 17:00:00|15877.2|15874.4|15890.2|15887.4|15891.2|15888.4|15873.2|15870.4|1761
1685642400000|2023-06-01 18:00:00|15891.2|15888.4|15893.2|15890.4|15896.2|15893.4|15884.2|15881.4|928
1685646000000|2023-06-01 19:00:00|15893.7|15890.9|15881.7|15878.9|15903.7|15900.9|15866.2|15863.4|2891
1685649600000|2023-06-01 20:00:00|15881.2|15878.4|15892.6|15885.6|15900.4|15893.4|15877.8|15870.8|21
1685653200000|2023-06-01 21:00:00|15892.2|15885.2|15894.2|15887.2|15902.4|15895.4|15891.6|15884.6|0
1685656800000|2023-06-01 22:00:00|15890.6|15883.6|15893.7|15886.7|15895|15888|15888.1|15881.1|0
1685660400000|2023-06-01 23:00:00|15892.7|15885.7|15885.6|15878.6|15892.7|15885.7|15884.3|15877.3|0
1685664000000|2023-06-02 00:00:00|15884.7|15877.7|15891.8|15886.8|15898.3|15893.3|15882.8|15875.8|321
1685667600000|2023-06-02 01:00:00|15891.3|15886.3|15897.8|15892.8|15897.8|15892.8|15885.3|15880.3|308
1685671200000|2023-06-02 02:00:00|15898.3|15893.3|15912.3|15907.3|15914.3|15909.3|15892.3|15887.3|378
1685674800000|2023-06-02 03:00:00|15911.8|15906.8|15926.8|15921.8|15928.3|15923.3|15908.3|15903.3|240
1685678400000|2023-06-02 04:00:00|15927.3|15922.3|15929.8|15924.8|15935.3|15930.3|15924.3|15919.3|273
1685682000000|2023-06-02 05:00:00|15930.3|15925.3|15942.3|15937.3|15950.8|15945.8|15927.3|15922.3|308
1685685600000|2023-06-02 06:00:00|15941.2|15938.4|15954.7|15951.9|15975.2|15972.4|15928.7|15925.9|3067
1685689200000|2023-06-02 07:00:00|15954|15952.6|15976.5|15975.1|15979.5|15978.1|15920.5|15919.1|10505
1685692800000|2023-06-02 08:00:00|15976|15974.6|15993.6|15992.2|16004.1|16002.7|15960.6|15959.2|4962
1685696400000|2023-06-02 09:00:00|15993.1|15991.7|16018.6|16017.2|16048.6|16047.2|15986.6|15985.2|6613
1685700000000|2023-06-02 10:00:00|16018.1|16016.7|16043.6|16042.2|16053.6|16052.2|16010.6|16009.2|3554
1685703600000|2023-06-02 11:00:00|16043.1|16041.7|16025.5|16024.1|16047.2|16045.8|16022.5|16021.1|2753
1685707200000|2023-06-02 12:00:00|16025|16023.6|16015.5|16014.1|16035|16033.6|15968.5|15967.1|6280
1685710800000|2023-06-02 13:00:00|16016|16014.6|16009.5|16008.1|16033|16031.6|16003|16001.6|5640
1685714400000|2023-06-02 14:00:00|16010|16008.6|16039.9|16038.5|16049.9|16048.5|15993.5|15992.1|5868
1685718000000|2023-06-02 15:00:00|16039.4|16038|16039.1|16036.3|16073.9|16072.5|16023.6|16020.8|8505
1685721600000|2023-06-02 16:00:00|16039.6|16036.8|16053.6|16050.8|16054.6|16051.8|16033.6|16030.8|1372
1685725200000|2023-06-02 17:00:00|16053.1|16050.3|16059.6|16056.8|16062.6|16059.8|16045.6|16042.8|1172
1685728800000|2023-06-02 18:00:00|16060.6|16057.8|16060.1|16057.3|16062.6|16059.8|16045.6|16042.8|992
1685732400000|2023-06-02 19:00:00|16059.6|16056.8|16059.6|16056.8|16068.6|16065.8|16057.6|16054.8|2096
1685736000000|2023-06-02 20:00:00|16067.8|16060.8|16063.7|16056.7|16070.2|16063.2|16056.8|16049.8|8
1685916000000|2023-06-04 22:00:00|16054.6|16047.6|16081|16074|16083.1|16076.1|16051.1|16044.1|0
1685919600000|2023-06-04 23:00:00|16080.5|16073.5|16054.3|16047.3|16081.3|16074.3|16051.5|16044.5|0
1685923200000|2023-06-05 00:00:00|16053.8|16046.8|16056.2|16051.2|16061.2|16056.2|16038.7|16033.7|261
1685926800000|2023-06-05 01:00:00|16055.7|16050.7|16046.2|16041.2|16060.2|16055.2|16034.2|16029.2|312
1685930400000|2023-06-05 02:00:00|16045.7|16040.7|16056.7|16051.7|16057.2|16052.2|16044.2|16039.2|107
1685934000000|2023-06-05 03:00:00|16056.2|16051.2|16048.2|16043.2|16060.7|16055.7|16046.7|16041.7|83
1685937600000|2023-06-05 04:00:00|16047.7|16042.7|16033.2|16028.2|16049.7|16044.7|16032.2|16027.2|272
1685941200000|2023-06-05 05:00:00|16032.7|16027.7|16036.7|16031.7|16047.7|16042.7|16027.7|16022.7|353
1685944800000|2023-06-05 06:00:00|16035.6|16032.8|16069.6|16066.8|16070.1|16067.3|16029.6|16026.8|1658
1685948400000|2023-06-05 07:00:00|16068.9|16067.5|16080.7|16079.3|16115.9|16114.5|16058.9|16057.5|12270
1685952000000|2023-06-05 08:00:00|16081.2|16079.8|16059.7|16058.3|16101.7|16100.3|16052.7|16051.3|4823
1685955600000|2023-06-05 09:00:00|16060.2|16058.8|16051.2|16049.8|16069.7|16068.3|16050.7|16049.3|2249
1685959200000|2023-06-05 10:00:00|16051.7|16050.3|16073.2|16071.8|16074.7|16073.3|16044.7|16043.3|2355
1685962800000|2023-06-05 11:00:00|16072.7|16071.3|16074.6|16073.2|16078.7|16077.3|16062.7|16061.3|1715
1685966400000|2023-06-05 12:00:00|16075.1|16073.7|16076.6|16075.2|16086.6|16085.2|16067.6|16066.2|1989
1685970000000|2023-06-05 13:00:00|16077.1|16075.7|15997.1|15995.7|16081.1|16079.7|15996.6|15995.2|4955
1685973600000|2023-06-05 14:00:00|15997.6|15996.2|15961.3|15959.9|16018.6|16017.2|15925.8|15924.4|9818
1685977200000|2023-06-05 15:00:00|15960.8|15959.4|15967|15964.2|15975.5|15972.7|15952.3|15950.9|5905
1685980800000|2023-06-05 16:00:00|15967.5|15964.7|15987|15984.2|15988|15985.2|15961.5|15958.7|1729
1685984400000|2023-06-05 17:00:00|15987.5|15984.7|15958|15955.2|15988|15985.2|15943.5|15940.7|1791
1685988000000|2023-06-05 18:00:00|15958.5|15955.7|15947.5|15944.7|15960.5|15957.7|15922.5|15919.7|2331
1685991600000|2023-06-05 19:00:00|15948|15945.2|15949|15946.2|15956|15953.2|15930|15927.2|2358
1685995200000|2023-06-05 20:00:00|15948.5|15945.7|15949|15942|15961.6|15954.6|15947.9|15940.9|7
1685998800000|2023-06-05 21:00:00|15949.1|15942.1|15951.6|15944.6|15955.4|15948.4|15948.3|15941.3|0
1686002400000|2023-06-05 22:00:00|15945.5|15938.5|15934.1|15927.1|15948.5|15941.5|15932.2|15925.2|0
1686006000000|2023-06-05 23:00:00|15935.1|15928.1|15935.2|15928.2|15943.2|15936.2|15930.1|15923.1|0
1686009600000|2023-06-06 00:00:00|15936.2|15929.2|15932.1|15927.1|15939|15932|15913.1|15908.1|332
1686013200000|2023-06-06 01:00:00|15931.6|15926.6|15951.6|15946.6|15952.1|15947.1|15931.1|15926.1|221
1686016800000|2023-06-06 02:00:00|15952.1|15947.1|15953.6|15948.6|15960.1|15955.1|15945.6|15940.6|139
1686020400000|2023-06-06 03:00:00|15953.1|15948.1|15947.6|15942.6|15957.1|15952.1|15940.6|15935.6|77
1686024000000|2023-06-06 04:00:00|15947.1|15942.1|15953.1|15948.1|15971.6|15966.6|15945.6|15940.6|253
1686027600000|2023-06-06 05:00:00|15952.6|15947.6|15930.1|15925.1|15966.1|15961.1|15930.1|15925.1|300
1686031200000|2023-06-06 06:00:00|15929|15926.2|15921|15918.2|15952|15949.2|15907.5|15904.7|2820
1686034800000|2023-06-06 07:00:00|15920.3|15918.9|15974.2|15972.8|15984.3|15982.9|15919.3|15917.9|9668
1686038400000|2023-06-06 08:00:00|15974.7|15973.3|15941.2|15939.8|15998.2|15996.8|15934.7|15933.3|4245
1686042000000|2023-06-06 09:00:00|15941.7|15940.3|15951.7|15950.3|15963.7|15962.3|15924.7|15923.3|3026
1686045600000|2023-06-06 10:00:00|15952.2|15950.8|15934.2|15932.8|15954.7|15953.3|15927.2|15925.8|2619
1686049200000|2023-06-06 11:00:00|15933.2|15931.8|15949.2|15947.8|15951.7|15950.3|15930.2|15928.8|2009
1686052800000|2023-06-06 12:00:00|15948.7|15947.3|15960.5|15959.1|15970|15968.6|15948.4|15947|2028
1686056400000|2023-06-06 13:00:00|15960|15958.6|15982.5|15981.1|15990|15988.6|15950.5|15949.1|4357
1686060000000|2023-06-06 14:00:00|15983|15981.6|15997.4|15996|16001.9|16000.5|15974.5|15973.1|4218
1686063600000|2023-06-06 15:00:00|15996.9|15995.5|16012.6|16009.8|16013.6|16010.8|15982.9|15981.5|5382
1686067200000|2023-06-06 16:00:00|16012.1|16009.3|15991.6|15988.8|16017.6|16014.8|15989.6|15986.8|1588
1686070800000|2023-06-06 17:00:00|15992.6|15989.8|16001.6|15998.8|16010.6|16007.8|15990.6|15987.8|1753
1686074400000|2023-06-06 18:00:00|16002.1|15999.3|16019.6|16016.8|16022.1|16019.3|15995.1|15992.3|911
1686078000000|2023-06-06 19:00:00|16020.1|16017.3|16035.1|16032.3|16038.6|16035.8|16020.1|16017.3|1979
1686081600000|2023-06-06 20:00:00|16036.7|16029.7|16042.6|16035.6|16049.6|16042.6|16036.7|16029.7|17
1686085200000|2023-06-06 21:00:00|16041.3|16034.3|16046|16039|16048.6|16041.6|16039.1|16032.1|0
1686088800000|2023-06-06 22:00:00|16044.4|16037.4|16032.6|16025.6|16044.4|16037.4|16026.8|16019.8|0
1686092400000|2023-06-06 23:00:00|16031.7|16024.7|16047.3|16040.3|16049.2|16042.2|16031.7|16024.7|0
1686096000000|2023-06-07 00:00:00|16046.4|16039.4|16030.2|16025.2|16051.7|16044.7|16029.2|16024.2|320
1686099600000|2023-06-07 01:00:00|16030.7|16025.7|16017.7|16012.7|16032.2|16027.2|16006.7|16001.7|475
1686103200000|2023-06-07 02:00:00|16017.2|16012.2|16019.2|16014.2|16020.2|16015.2|16005.7|16000.7|146
1686106800000|2023-06-07 03:00:00|16019.7|16014.7|16027.7|16022.7|16027.7|16022.7|16016.2|16011.2|148
1686110400000|2023-06-07 04:00:00|16027.2|16022.2|16034.7|16029.7|16036.7|16031.7|16020.2|16015.2|182
1686114000000|2023-06-07 05:00:00|16033.7|16028.7|16006.7|16001.7|16035.7|16030.7|16003.2|15998.2|430
1686117600000|2023-06-07 06:00:00|16005.6|16002.8|15999.6|15996.8|16014.6|16011.8|15994.6|15991.8|1456
1686121200000|2023-06-07 07:00:00|15999.1|15996.3|15946.4|15945|16002.9|16001.5|15931.4|15930|9075
1686124800000|2023-06-07 08:00:00|15945.9|15944.5|15928.4|15927|15950.4|15949|15922.4|15921|5019
1686128400000|2023-06-07 09:00:00|15927.9|15926.5|15934.4|15933|15941.9|15940.5|15906.4|15905|4485
1686132000000|2023-06-07 10:00:00|15934.9|15933.5|15971.9|15970.5|15977.4|15976|15933.9|15932.5|4760
1686135600000|2023-06-07 11:00:00|15971.4|15970|16007.3|16005.9|16013.8|16012.4|15967.4|15966|4529
1686139200000|2023-06-07 12:00:00|16006.8|16005.4|15987.8|15986.4|16009.8|16008.4|15976.8|15975.4|3354
1686142800000|2023-06-07 13:00:00|15986.3|15984.9|16012.8|16011.4|16022.8|16021.4|15974.8|15973.4|5295
1686146400000|2023-06-07 14:00:00|16010.3|16008.9|15952.3|15950.9|16013.3|16011.9|15936.3|15934.9|6733
1686150000000|2023-06-07 15:00:00|15952.8|15951.4|15948|15945.2|15970|15967.2|15946|15943.2|6566
1686153600000|2023-06-07 16:00:00|15949|15946.2|15942.5|15939.7|15961|15958.2|15934|15931.2|2273
1686157200000|2023-06-07 17:00:00|15942|15939.2|15941|15938.2|15950|15947.2|15930|15927.2|1940
1686160800000|2023-06-07 18:00:00|15941.5|15938.7|15949|15946.2|15955.5|15952.7|15936|15933.2|1096
1686164400000|2023-06-07 19:00:00|15949.5|15946.7|15944|15941.2|15956|15953.2|15939|15936.2|2033
1686168000000|2023-06-07 20:00:00|15943.5|15940.7|15942.8|15935.8|15951.6|15944.6|15939.2|15932.2|5
1686171600000|2023-06-07 21:00:00|15942.2|15935.2|15943.4|15936.4|15944.4|15937.4|15936.4|15929.4|0
1686175200000|2023-06-07 22:00:00|15943.1|15936.1|15938.3|15931.3|15952.3|15945.3|15937.3|15930.3|0
1686178800000|2023-06-07 23:00:00|15937.8|15930.8|15945.3|15938.3|15945.3|15938.3|15937.8|15930.8|0
1686182400000|2023-06-08 00:00:00|15944.3|15937.3|15939.1|15934.1|15952.3|15945.3|15930.1|15925.1|204
1686186000000|2023-06-08 01:00:00|15938.1|15933.1|15933.6|15928.6|15944.1|15939.1|15922.1|15917.1|224
1686189600000|2023-06-08 02:00:00|15933.1|15928.1|15927.6|15922.6|15938.1|15933.1|15924.1|15919.1|130
1686193200000|2023-06-08 03:00:00|15928.1|15923.1|15917.6|15912.6|15934.6|15929.6|15914.1|15909.1|168
1686196800000|2023-06-08 04:00:00|15917.1|15912.1|15901.1|15896.1|15917.6|15912.6|15893.1|15888.1|471
1686200400000|2023-06-08 05:00:00|15900.6|15895.6|15924.1|15919.1|15926.6|15921.6|15896.1|15891.1|598
1686204000000|2023-06-08 06:00:00|15923|15920.2|15916|15913.2|15936.5|15933.7|15887|15884.2|2538
1686207600000|2023-06-08 07:00:00|15916.5|15913.7|15963.7|15962.3|15979.8|15978.4|15908.8|15907.4|9697
1686211200000|2023-06-08 08:00:00|15964.2|15962.8|15985.7|15984.3|16002.7|16001.3|15954.7|15953.3|4631
1686214800000|2023-06-08 09:00:00|15985.2|15983.8|15995.7|15994.3|16000.2|15998.8|15973.7|15972.3|3946
1686218400000|2023-06-08 10:00:00|15996.2|15994.8|15995.7|15994.3|16020.7|16019.3|15992.7|15991.3|3765
1686222000000|2023-06-08 11:00:00|15994.7|15993.3|16010.3|16008.9|16011.3|16009.9|15980.7|15979.3|2378
1686225600000|2023-06-08 12:00:00|16009.8|16008.4|15985.8|15984.4|16016.3|16014.9|15980.3|15978.9|3056
1686229200000|2023-06-08 13:00:00|15986.3|15984.9|15957.3|15955.9|15992.3|15990.9|15938.8|15937.4|5292
1686232800000|2023-06-08 14:00:00|15957.8|15956.4|15998.2|15996.8|15998.2|15996.8|15951.8|15950.4|4538
1686236400000|2023-06-08 15:00:00|15998.7|15997.3|15988.9|15986.1|16008.2|16006.8|15984.9|15982.1|5313
1686240000000|2023-06-08 16:00:00|15987.9|15985.1|16007.9|16005.1|16015.9|16013.1|15982.4|15979.6|1886
1686243600000|2023-06-08 17:00:00|16008.4|16005.6|15989.9|15987.1|16009.4|16006.6|15985.9|15983.1|989
1686247200000|2023-06-08 18:00:00|15990.9|15988.1|16011.4|16008.6|16012.4|16009.6|15986.9|15984.1|776
1686250800000|2023-06-08 19:00:00|16010.9|16008.1|16015.9|16013.1|16020.9|16018.1|16004.9|16002.1|1339
1686254400000|2023-06-08 20:00:00|16018|16011|16015.3|16008.3|16022.6|16015.6|16005.1|15998.1|15
1686258000000|2023-06-08 21:00:00|16015|16008|16011.4|16004.4|16016.7|16009.7|16006.2|15999.2|0
1686261600000|2023-06-08 22:00:00|16010.8|16003.8|16007.8|16000.8|16011.7|16004.7|16002.5|15995.5|0
1686265200000|2023-06-08 23:00:00|16006.9|15999.9|16001.5|15994.5|16009.7|16002.7|16000.4|15993.4|0
1686268800000|2023-06-09 00:00:00|16002.5|15995.5|16003|15998|16013|16008|15993.8|15986.8|295
1686272400000|2023-06-09 01:00:00|16002.5|15997.5|16003.5|15998.5|16006.5|16001.5|15998|15993|184
1686276000000|2023-06-09 02:00:00|16004|15999|16006|16001|16007|16002|15998|15993|77
1686279600000|2023-06-09 03:00:00|16005.5|16000.5|16013.5|16008.5|16015|16010|16004|15999|83
1686283200000|2023-06-09 04:00:00|16013|16008|16009.5|16004.5|16015|16010|16007|16002|69
1686286800000|2023-06-09 05:00:00|16009|16004|16010|16005|16013.5|16008.5|16006|16001|170
1686290400000|2023-06-09 06:00:00|16008.9|16006.1|15991.4|15988.6|16008.9|16006.1|15988.9|15986.1|1211
1686294000000|2023-06-09 07:00:00|15990.9|15988.1|15990.2|15988.8|16003.2|16001.8|15924.2|15922.8|10109
1686297600000|2023-06-09 08:00:00|15989.7|15988.3|15976.7|15975.3|15989.7|15988.3|15956.7|15955.3|4073
1686301200000|2023-06-09 09:00:00|15977.2|15975.8|15952.7|15951.3|15998.2|15996.8|15942.7|15941.3|3811
1686304800000|2023-06-09 10:00:00|15953.2|15951.8|15940.2|15938.8|15965.2|15963.8|15921.7|15920.3|4174
1686308400000|2023-06-09 11:00:00|15940.7|15939.3|15967.8|15966.4|15980.3|15978.9|15936.2|15934.8|3138
1686312000000|2023-06-09 12:00:00|15966.3|15964.9|15969.8|15968.4|15974.8|15973.4|15932.3|15930.9|3460
1686315600000|2023-06-09 13:00:00|15970.3|15968.9|15977.8|15976.4|15983.3|15981.9|15961.3|15959.9|4874
1686319200000|2023-06-09 14:00:00|15978.3|15976.9|15970.8|15969.4|15984.8|15983.4|15947.8|15946.4|4018
1686322800000|2023-06-09 15:00:00|15971.3|15969.9|15954.5|15951.7|15981.3|15979.9|15938.5|15935.7|6848
1686326400000|2023-06-09 16:00:00|15954|15951.2|15954.5|15951.7|15959.5|15956.7|15939.5|15936.7|1614
1686330000000|2023-06-09 17:00:00|15955|15952.2|15972.5|15969.7|15972.5|15969.7|15949.5|15946.7|895
1686333600000|2023-06-09 18:00:00|15972|15969.2|15969.5|15966.7|15975.5|15972.7|15958|15955.2|736
1686337200000|2023-06-09 19:00:00|15970|15967.2|15966.5|15963.7|15972.5|15969.7|15958.5|15955.7|1041
1686340800000|2023-06-09 20:00:00|15970.9|15963.9|15965.4|15958.4|15981.1|15974.1|15964.5|15957.5|5
1686520800000|2023-06-11 22:00:00|15969.3|15962.3|15983|15976|15989.9|15982.9|15967.5|15960.5|0
1686524400000|2023-06-11 23:00:00|15983.9|15976.9|15982.6|15975.6|15993.4|15986.4|15975.2|15968.2|0
1686528000000|2023-06-12 00:00:00|15983.1|15976.1|16011.1|16006.1|16014.6|16009.6|15977.1|15970.1|468
1686531600000|2023-06-12 01:00:00|16010.6|16005.6|16011.1|16006.1|16014.1|16009.1|16008.6|16003.6|114
1686535200000|2023-06-12 02:00:00|16010.1|16005.1|16007.1|16002.1|16014.6|16009.6|16004.6|15999.6|106
1686538800000|2023-06-12 03:00:00|16006.6|16001.6|16003.1|15998.1|16010.6|16005.6|15999.6|15994.6|114
1686542400000|2023-06-12 04:00:00|16003.6|15998.6|16009.6|16004.6|16013.1|16008.1|15998.6|15993.6|218
1686546000000|2023-06-12 05:00:00|16009.1|16004.1|16013.6|16008.6|16017.6|16012.6|16004.1|15999.1|408
1686549600000|2023-06-12 06:00:00|16012.5|16009.7|16032.5|16029.7|16038.5|16035.7|16003.5|16000.7|2581
1686553200000|2023-06-12 07:00:00|16031.8|16030.4|16084.3|16082.9|16085.3|16083.9|16017.8|16016.4|12304
1686556800000|2023-06-12 08:00:00|16083.8|16082.4|16114.4|16113|16123.4|16122|16083.8|16082.4|10549
1686560400000|2023-06-12 09:00:00|16114.9|16113.5|16082.9|16081.5|16130.4|16129|16081.4|16080|8550
1686564000000|2023-06-12 10:00:00|16082.4|16081|16051.4|16050|16083.4|16082|16025.4|16024|9295
1686567600000|2023-06-12 11:00:00|16050.9|16049.5|16058.9|16057.5|16078.4|16077|16040.9|16039.5|6397
1686571200000|2023-06-12 12:00:00|16058.4|16057|16082.4|16081|16083.4|16082|16043.4|16042|5581
1686574800000|2023-06-12 13:00:00|16081.9|16080.5|16089.4|16088|16099.9|16098.5|16053.4|16052|8223
1686578400000|2023-06-12 14:00:00|16089.9|16088.5|16092|16090.6|16095|16093.6|16071.9|16070.5|6610
1686582000000|2023-06-12 15:00:00|16091|16089.6|16107.7|16104.9|16107.7|16104.9|16077.5|16076.1|10212
1686585600000|2023-06-12 16:00:00|16107.2|16104.4|16118.7|16115.9|16120.7|16117.9|16104.7|16101.9|1239
1686589200000|2023-06-12 17:00:00|16117.7|16114.9|16120.2|16117.4|16121.7|16118.9|16104.7|16101.9|1064
1686592800000|2023-06-12 18:00:00|16119.7|16116.9|16122.7|16119.9|16124.2|16121.4|16112.7|16109.9|754
1686596400000|2023-06-12 19:00:00|16123.2|16120.4|16145.7|16142.9|16145.7|16142.9|16122.7|16119.9|2070
1686600000000|2023-06-12 20:00:00|16148.7|16141.7|16157.5|16150.5|16158.8|16151.8|16133|16126|13
1686603600000|2023-06-12 21:00:00|16157.3|16150.3|16151.8|16144.8|16157.9|16150.9|16150.3|16143.3|0
1686607200000|2023-06-12 22:00:00|16151.6|16144.6|16161.7|16154.7|16165|16158|16144.4|16137.4|0
1686610800000|2023-06-12 23:00:00|16163.6|16156.6|16148.4|16141.4|16163.6|16156.6|16142|16135|0
1686614400000|2023-06-13 00:00:00|16149.3|16142.3|16150.3|16145.3|16173.3|16168.3|16140.6|16133.6|408
1686618000000|2023-06-13 01:00:00|16150.8|16145.8|16178.3|16173.3|16178.8|16173.8|16150.3|16145.3|251
1686621600000|2023-06-13 02:00:00|16178.8|16173.8|16185.3|16180.3|16186.8|16181.8|16176.3|16171.3|224
1686625200000|2023-06-13 03:00:00|16184.8|16179.8|16202.3|16197.3|16202.8|16197.8|16183.8|16178.8|201
1686628800000|2023-06-13 04:00:00|16202.8|16197.8|16192.3|16187.3|16205.3|16200.3|16191.3|16186.3|173
1686632400000|2023-06-13 05:00:00|16191.8|16186.8|16192.3|16187.3|16195.8|16190.8|16182.8|16177.8|579
1686636000000|2023-06-13 06:00:00|16191.2|16188.4|16186.2|16183.4|16221.2|16218.4|16184.7|16181.9|3598
1686639600000|2023-06-13 07:00:00|16185.5|16184.1|16158|16156.6|16222|16220.6|16149.5|16148.1|11146
1686643200000|2023-06-13 08:00:00|16157.5|16156.1|16141.5|16140.1|16160.5|16159.1|16139.5|16138.1|7410
1686646800000|2023-06-13 09:00:00|16141|16139.6|16125.4|16124|16154|16152.6|16118.4|16117|7467
1686650400000|2023-06-13 10:00:00|16124.9|16123.5|16126.4|16125|16138.4|16137|16111.9|16110.5|8006
1686654000000|2023-06-13 11:00:00|16125.9|16124.5|16121.9|16120.5|16127.9|16126.5|16106.9|16105.5|10180
1686657600000|2023-06-13 12:00:00|16122.4|16121|16184.9|16183.5|16184.9|16183.5|16086.9|16085.5|8595
1686661200000|2023-06-13 13:00:00|16184.4|16183|16181.5|16180.1|16208.5|16207.1|16174.5|16173.1|8729
1686664800000|2023-06-13 14:00:00|16181|16179.6|16218.6|16217.2|16224.6|16223.2|16176|16174.6|7567
1686668400000|2023-06-13 15:00:00|16219.1|16217.7|16221.3|16218.5|16234.8|16232.2|16200.6|16199.2|9880
1686672000000|2023-06-13 16:00:00|16221.8|16219|16237.3|16234.5|16238.3|16235.5|16212.8|16210|1651
1686675600000|2023-06-13 17:00:00|16236.8|16234|16232.8|16230|16243.3|16240.5|16224.3|16221.5|1086
1686679200000|2023-06-13 18:00:00|16232.3|16229.5|16230.3|16227.5|16235.8|16233|16213.8|16211|1228
1686682800000|2023-06-13 19:00:00|16230.8|16228|16235.3|16232.5|16238.3|16235.5|16224.3|16221.5|1652
1686686400000|2023-06-13 20:00:00|16236.5|16229.5|16242.6|16235.6|16251.7|16244.7|16226.4|16219.4|20
1686690000000|2023-06-13 21:00:00|16242.7|16235.7|16240.4|16233.4|16247.7|16240.7|16239.4|16232.4|0
1686693600000|2023-06-13 22:00:00|16236.5|16229.5|16243.5|16236.5|16245.3|16238.3|16229|16222|0
1686697200000|2023-06-13 23:00:00|16244.4|16237.4|16237.6|16230.6|16245.3|16238.3|16233.7|16226.7|0
1686700800000|2023-06-14 00:00:00|16236.7|16229.7|16212.4|16207.4|16236.7|16229.7|16211.9|16206.9|232
1686704400000|2023-06-14 01:00:00|16212.9|16207.9|16215.9|16210.9|16222.4|16217.4|16210.9|16205.9|205
1686708000000|2023-06-14 02:00:00|16216.4|16211.4|16208.4|16203.4|16217.9|16212.9|16206.4|16201.4|111
1686711600000|2023-06-14 03:00:00|16207.9|16202.9|16211.9|16206.9|16212.4|16207.4|16199.9|16194.9|85
1686715200000|2023-06-14 04:00:00|16212.4|16207.4|16217.4|16212.4|16220.4|16215.4|16207.4|16202.4|254
1686718800000|2023-06-14 05:00:00|16216.9|16211.9|16221.9|16216.9|16229.4|16224.4|16204.4|16199.4|488
1686722400000|2023-06-14 06:00:00|16220.8|16218|16216.3|16213.5|16227.3|16224.5|16206.8|16204|2123
1686726000000|2023-06-14 07:00:00|16215.6|16214.2|16272.7|16271.3|16278.2|16276.8|16213.6|16212.2|9676
1686729600000|2023-06-14 08:00:00|16272.2|16270.8|16307.7|16306.3|16308.2|16306.8|16264.2|16262.8|7620
1686733200000|2023-06-14 09:00:00|16307.2|16305.8|16309.2|16307.8|16334.2|16332.8|16305.2|16303.8|6661
1686736800000|2023-06-14 10:00:00|16309.7|16308.3|16329.7|16328.3|16335.2|16333.8|16299.2|16297.8|5593
1686740400000|2023-06-14 11:00:00|16328.2|16326.8|16313.4|16312|16339.2|16337.8|16304.4|16303|4345
1686744000000|2023-06-14 12:00:00|16312.4|16311|16291.4|16290|16329.4|16328|16290.9|16289.5|4024
1686747600000|2023-06-14 13:00:00|16290.9|16289.5|16298.4|16297|16313.4|16312|16281.4|16280|6548
1686751200000|2023-06-14 14:00:00|16298.9|16297.5|16312.1|16310.7|16324.1|16322.7|16292.4|16291|7532
1686754800000|2023-06-14 15:00:00|16312.6|16311.2|16299.8|16297|16325.1|16323.7|16295.8|16293|7175
1686758400000|2023-06-14 16:00:00|16299.3|16296.5|16297.8|16295|16303.8|16301|16288.3|16285.5|1248
1686762000000|2023-06-14 17:00:00|16296.8|16294|16288.8|16286|16303.8|16301|16268.8|16266|3018
1686765600000|2023-06-14 18:00:00|16288.3|16285.5|16282.3|16279.5|16294.3|16291.5|16236.8|16234|5408
1686769200000|2023-06-14 19:00:00|16283.3|16280.5|16287.8|16285|16302.3|16299.5|16258.8|16256|2809
1686772800000|2023-06-14 20:00:00|16291.7|16284.7|16301.1|16294.1|16309.3|16302.3|16285.1|16278.1|29
1686776400000|2023-06-14 21:00:00|16301.6|16294.6|16298.1|16291.1|16302.3|16295.3|16296.4|16289.4|0
1686780000000|2023-06-14 22:00:00|16293.1|16286.1|16296.3|16289.3|16302.9|16295.9|16289.1|16282.1|0
1686783600000|2023-06-14 23:00:00|16295.4|16288.4|16285.6|16278.6|16298.1|16291.1|16284.8|16277.8|0
1686787200000|2023-06-15 00:00:00|16286.5|16279.5|16303.4|16298.4|16306.9|16301.9|16280.9|16273.9|308
1686790800000|2023-06-15 01:00:00|16302.9|16297.9|16285.9|16280.9|16309.4|16304.4|16280.4|16275.4|349
1686794400000|2023-06-15 02:00:00|16285.4|16280.4|16289.4|16284.4|16291.9|16286.9|16279.4|16274.4|240
1686798000000|2023-06-15 03:00:00|16289.9|16284.9|16296.4|16291.4|16296.4|16291.4|16287.9|16282.9|119
1686801600000|2023-06-15 04:00:00|16295.9|16290.9|16294.4|16289.4|16302.9|16297.9|16293.9|16288.9|133
1686805200000|2023-06-15 05:00:00|16293.9|16288.9|16275.4|16270.4|16298.9|16293.9|16274.9|16269.9|502
1686808800000|2023-06-15 06:00:00|16274.3|16271.5|16275.3|16272.5|16280.8|16278|16251.3|16248.5|1833
1686812400000|2023-06-15 07:00:00|16274.6|16273.2|16285.6|16284.2|16291.1|16289.7|16261.1|16259.7|5151
1686816000000|2023-06-15 08:00:00|16286.1|16284.7|16259.7|16258.3|16298.1|16296.7|16257.7|16256.3|4290
1686819600000|2023-06-15 09:00:00|16260.2|16258.8|16245.7|16244.3|16266.7|16265.3|16232.7|16231.3|4319
1686823200000|2023-06-15 10:00:00|16245.2|16243.8|16204.7|16203.3|16250.7|16249.3|16201.7|16200.3|3079
1686826800000|2023-06-15 11:00:00|16204.2|16202.8|16195.2|16193.8|16213.7|16212.3|16187.2|16185.8|2012
1686830400000|2023-06-15 12:00:00|16195.7|16194.3|16196.2|16194.8|16229.2|16227.8|16160.7|16159.3|4273
1686834000000|2023-06-15 13:00:00|16195.7|16194.3|16244.2|16242.8|16247.7|16246.3|16184.7|16183.3|4450
1686837600000|2023-06-15 14:00:00|16244.7|16243.3|16272.7|16271.3|16281.2|16279.8|16236.7|16235.3|7028
1686841200000|2023-06-15 15:00:00|16273.2|16271.8|16283.8|16281|16298.3|16296.7|16261.7|16260.3|5658
1686844800000|2023-06-15 16:00:00|16284.3|16281.5|16289.3|16286.5|16295.8|16293|16283.8|16281|1344
1686848400000|2023-06-15 17:00:00|16289.8|16287|16303.8|16301|16304.8|16302|16274.8|16272|1449
1686852000000|2023-06-15 18:00:00|16304.3|16301.5|16329.8|16327|16332.3|16329.5|16287.8|16285|2313
1686855600000|2023-06-15 19:00:00|16330.3|16327.5|16315.3|16312.5|16331.8|16329|16303.3|16300.5|2891
1686859200000|2023-06-15 20:00:00|16316.5|16309.5|16300.2|16293.2|16316.5|16309.5|16294.4|16287.4|21
1686862800000|2023-06-15 21:00:00|16300.9|16293.9|16309|16302|16312.2|16305.2|16300.9|16293.9|0
1686866400000|2023-06-15 22:00:00|16304.8|16297.8|16292.8|16285.8|16309.3|16302.3|16291.1|16284.1|0
1686870000000|2023-06-15 23:00:00|16292.9|16285.9|16292.2|16285.2|16298.5|16291.5|16290.2|16283.2|0
1686873600000|2023-06-16 00:00:00|16291.2|16284.2|16296.9|16291.9|16303.4|16298.4|16288.9|16282.6|323
1686877200000|2023-06-16 01:00:00|16297.4|16292.4|16288.9|16283.9|16304.4|16299.4|16284.4|16279.4|137
1686880800000|2023-06-16 02:00:00|16289.9|16284.9|16286.4|16281.4|16293.4|16288.4|16285.4|16280.4|165
1686884400000|2023-06-16 03:00:00|16287.4|16282.4|16301.9|16296.9|16301.9|16296.9|16282.4|16277.4|104
1686888000000|2023-06-16 04:00:00|16301.4|16296.4|16310.4|16305.4|16321.4|16316.4|16298.4|16293.4|228
1686891600000|2023-06-16 05:00:00|16310.9|16305.9|16313.4|16308.4|16321.4|16316.4|16304.4|16299.4|306
1686895200000|2023-06-16 06:00:00|16312.3|16309.5|16314.8|16312|16333.8|16331|16295.8|16293|2552
1686898800000|2023-06-16 07:00:00|16314.1|16312.7|16326.6|16325.2|16332.6|16331.2|16269.6|16268.2|10339
1686902400000|2023-06-16 08:00:00|16327.1|16325.7|16353.1|16351.7|16362.1|16360.7|16307.6|16306.2|6261
1686906000000|2023-06-16 09:00:00|16352.6|16351.2|16323.1|16321.7|16356.1|16354.7|16312.6|16311.2|7110
1686909600000|2023-06-16 10:00:00|16323.6|16322.2|16338.1|16336.7|16338.1|16336.7|16303.1|16301.7|4270
1686913200000|2023-06-16 11:00:00|16338.6|16337.2|16351.6|16350.2|16372.6|16371.2|16331.6|16330.2|6103
1686916800000|2023-06-16 12:00:00|16351.1|16349.7|16421.6|16420.2|16429.1|16427.7|16347.6|16346.2|6725
1686920400000|2023-06-16 13:00:00|16421.1|16419.7|16360.6|16359.2|16421.6|16420.2|16359.1|16357.7|6124
1686924000000|2023-06-16 14:00:00|16360.1|16358.7|16381|16379.6|16394|16392.6|16356.1|16354.7|5231
1686927600000|2023-06-16 15:00:00|16382|16380.6|16364.7|16361.9|16393|16391.6|16351.7|16348.9|8358
1686931200000|2023-06-16 16:00:00|16364.2|16361.4|16374.7|16371.9|16378.7|16375.9|16351.7|16348.9|1428
1686934800000|2023-06-16 17:00:00|16375.2|16372.4|16371.2|16368.4|16379.7|16376.9|16363.7|16360.9|1124
1686938400000|2023-06-16 18:00:00|16370.7|16367.9|16347.7|16344.9|16373.7|16370.9|16346.7|16343.9|728
1686942000000|2023-06-16 19:00:00|16348.7|16345.9|16332.7|16329.9|16348.7|16345.9|16315.7|16312.9|2153
1686945600000|2023-06-16 20:00:00|16344|16337|16341.3|16334.3|16360.6|16353.6|16332.6|16325.6|17
1687125600000|2023-06-18 22:00:00|16350.4|16343.4|16349.8|16342.8|16355.7|16348.7|16343.6|16336.6|0
1687129200000|2023-06-18 23:00:00|16350.3|16343.3|16341.8|16334.8|16351.7|16344.7|16338.5|16331.5|0
1687132800000|2023-06-19 00:00:00|16340.9|16333.9|16298.3|16293.3|16341.8|16334.8|16292.3|16287.3|397
1687136400000|2023-06-19 01:00:00|16297.8|16292.8|16283.8|16278.8|16299.8|16294.8|16280.8|16275.8|242
1687140000000|2023-06-19 02:00:00|16284.3|16279.3|16291.8|16286.8|16297.8|16292.8|16284.3|16279.3|213
1687143600000|2023-06-19 03:00:00|16291.3|16286.3|16272.8|16267.8|16291.8|16286.8|16268.8|16263.8|185
1687147200000|2023-06-19 04:00:00|16272.3|16267.3|16262.8|16257.8|16273.3|16268.3|16262.8|16257.8|289
1687150800000|2023-06-19 05:00:00|16261.8|16256.8|16275.8|16270.8|16279.8|16274.8|16259.8|16254.8|449
1687154400000|2023-06-19 06:00:00|16274.7|16271.9|16294.7|16291.9|16295.7|16292.9|16274.2|16271.4|1844
1687158000000|2023-06-19 07:00:00|16294|16292.6|16260.2|16258.8|16302|16300.6|16255.7|16254.3|8710
1687161600000|2023-06-19 08:00:00|16259.7|16258.3|16270.2|16268.8|16271.2|16269.8|16235.7|16234.3|3828
1687165200000|2023-06-19 09:00:00|16269.7|16268.3|16272.7|16271.3|16281.7|16280.3|16261.7|16260.3|2682
1687168800000|2023-06-19 10:00:00|16273.2|16271.8|16245.2|16243.8|16277.7|16276.3|16240.7|16239.3|2324
1687172400000|2023-06-19 11:00:00|16244.7|16243.3|16240.7|16239.3|16256.7|16255.3|16228.7|16227.3|2137
1687176000000|2023-06-19 12:00:00|16241.2|16239.8|16243.7|16242.3|16245.7|16244.3|16218.7|16217.3|1934
1687179600000|2023-06-19 13:00:00|16243.2|16241.8|16209.7|16208.3|16243.7|16242.3|16209.2|16207.8|3073
1687183200000|2023-06-19 14:00:00|16211.7|16210.3|16192.7|16191.3|16211.7|16210.3|16190.2|16188.8|3816
1687186800000|2023-06-19 15:00:00|16191.7|16190.3|16215.6|16212.8|16217.6|16214.8|16187.2|16185.8|4817
1687190400000|2023-06-19 16:00:00|16216.1|16213.3|16215.6|16212.8|16221.6|16218.8|16209.6|16206.8|1181
1687194000000|2023-06-19 17:00:00|16215.1|16212.3|16217.6|16214.8|16217.6|16214.8|16212.6|16209.8|146
1687197600000|2023-06-19 18:00:00|16218.6|16215.8|16210.1|16207.3|16220.1|16217.3|16210.1|16207.3|154
1687201200000|2023-06-19 19:00:00|16209.6|16206.8|16212.6|16209.8|16213.6|16210.8|16204.6|16201.8|346
1687204800000|2023-06-19 20:00:00|16212.1|16209.3|16217.3|16210.3|16220.1|16213.1|16212.1|16205.2|3
1687208400000|2023-06-19 21:00:00|16217.2|16210.2|16217.4|16210.4|16217.4|16210.4|16217.2|16210.2|0
1687212000000|2023-06-19 22:00:00|16219.3|16212.3|16208.1|16201.1|16225.8|16218.8|16206.2|16199.2|0
1687215600000|2023-06-19 23:00:00|16208.6|16201.6|16213|16206|16216|16209|16203.5|16196.5|0
1687219200000|2023-06-20 00:00:00|16212.1|16205.1|16212.2|16207.2|16222.5|16215.5|16204.2|16199.2|197
1687222800000|2023-06-20 01:00:00|16211.7|16206.7|16196.2|16191.2|16217.7|16212.7|16191.2|16186.2|193
1687226400000|2023-06-20 02:00:00|16195.7|16190.7|16199.2|16194.2|16200.2|16195.2|16193.2|16188.2|67
1687230000000|2023-06-20 03:00:00|16198.7|16193.7|16199.7|16194.7|16206.2|16201.2|16195.7|16190.7|114
1687233600000|2023-06-20 04:00:00|16200.2|16195.2|16199.2|16194.2|16207.7|16202.7|16196.7|16191.7|165
1687237200000|2023-06-20 05:00:00|16198.7|16193.7|16172.2|16167.2|16203.2|16198.2|16159.7|16154.7|565
1687240800000|2023-06-20 06:00:00|16171.1|16168.3|16140.1|16137.3|16173.1|16170.3|16127.6|16124.8|2367
1687244400000|2023-06-20 07:00:00|16139.4|16138|16155.4|16154|16170.4|16169|16095.4|16094|9292
1687248000000|2023-06-20 08:00:00|16157.9|16156.5|16078.9|16077.5|16161.9|16160.5|16066.9|16065.5|5267
1687251600000|2023-06-20 09:00:00|16079.4|16078|16106.4|16105|16125.4|16124|16069.4|16068|4149
1687255200000|2023-06-20 10:00:00|16104.9|16103.5|16113.9|16112.5|16115.4|16114|16089.9|16088.5|1755
1687258800000|2023-06-20 11:00:00|16114.4|16113|16141.4|16140|16152.4|16151|16108.4|16107|2221
1687262400000|2023-06-20 12:00:00|16141.9|16140.5|16167.9|16166.5|16185.4|16184|16137.4|16136|4148
1687266000000|2023-06-20 13:00:00|16168.4|16167|16152.7|16151.3|16178.7|16177.3|16149.2|16147.8|4144
1687269600000|2023-06-20 14:00:00|16152.2|16150.8|16120.7|16119.3|16165.2|16163.8|16108.7|16107.3|4666
1687273200000|2023-06-20 15:00:00|16121.2|16119.8|16122.4|16119.6|16133.2|16131.8|16108.7|16107.3|5257
1687276800000|2023-06-20 16:00:00|16122.9|16120.1|16149.4|16146.6|16152.9|16150.1|16122.4|16119.6|2031
1687280400000|2023-06-20 17:00:00|16149.9|16147.1|16143.9|16141.1|16158.4|16155.6|16141.4|16138.6|1312
1687284000000|2023-06-20 18:00:00|16144.4|16141.6|16148.4|16145.6|16154.4|16151.6|16141.4|16138.6|679
1687287600000|2023-06-20 19:00:00|16148.9|16146.1|16137.9|16135.1|16154.9|16152.1|16136.4|16133.6|1541
1687291200000|2023-06-20 20:00:00|16140.9|16133.9|16127.4|16120.4|16142.7|16135.7|16118|16111|3
1687294800000|2023-06-20 21:00:00|16127.7|16120.7|16128.1|16121.1|16130.1|16123.1|16126.4|16119.4|0
1687298400000|2023-06-20 22:00:00|16126.1|16119.1|16126.2|16119.2|16139.2|16132.2|16122.8|16115.8|0
1687302000000|2023-06-20 23:00:00|16126.7|16119.7|16141.9|16134.9|16144.7|16137.7|16126.1|16119.1|0
1687305600000|2023-06-21 00:00:00|16141|16134|16151|16146|16160.5|16155.5|16137.3|16130.3|124
1687309200000|2023-06-21 01:00:00|16150.5|16145.5|16150.5|16145.5|16151|16146|16140|16135|115
1687312800000|2023-06-21 02:00:00|16150|16145|16142|16137|16155|16150|16141|16136|54
1687316400000|2023-06-21 03:00:00|16142.5|16137.5|16148|16143|16148|16143|16138.5|16133.5|53
1687320000000|2023-06-21 04:00:00|16147.5|16142.5|16156.5|16151.5|16158|16153|16147|16142|60
1687323600000|2023-06-21 05:00:00|16157|16152|16127|16122|16157|16152|16123.5|16118.5|290
1687327200000|2023-06-21 06:00:00|16125.9|16123.1|16107.9|16105.1|16133.9|16131.1|16097.9|16095.1|2007
1687330800000|2023-06-21 07:00:00|16107.2|16105.8|16125.1|16123.7|16143.2|16141.8|16073.7|16072.3|8263
1687334400000|2023-06-21 08:00:00|16129.1|16127.7|16130.1|16128.7|16149.1|16147.7|16115.6|16114.2|2947
1687338000000|2023-06-21 09:00:00|16129.6|16128.2|16133.6|16132.2|16143.1|16141.7|16110.1|16108.7|2168
1687341600000|2023-06-21 10:00:00|16133.1|16131.7|16104.6|16103.2|16147.1|16145.7|16097.1|16095.7|2862
1687345200000|2023-06-21 11:00:00|16105.1|16103.7|16086.6|16085.2|16109.6|16108.2|16079.1|16077.7|3178
1687348800000|2023-06-21 12:00:00|16086.1|16084.7|16052.6|16051.2|16086.6|16085.2|16051.1|16049.7|3717
1687352400000|2023-06-21 13:00:00|16053.1|16051.7|16030.6|16029.2|16055.6|16054.2|16023.6|16022.2|5817
1687356000000|2023-06-21 14:00:00|16030.1|16028.7|16049.7|16048.3|16052.7|16051.3|16011.1|16009.7|6564
1687359600000|2023-06-21 15:00:00|16049.2|16047.8|16033.4|16030.6|16057.7|16056.3|16002.2|16000.8|7831
1687363200000|2023-06-21 16:00:00|16032.4|16029.6|16027.4|16024.6|16050.4|16047.6|16026.4|16023.6|2069
1687366800000|2023-06-21 17:00:00|16026.4|16023.6|16039.4|16036.6|16039.4|16036.6|16014.4|16011.6|1472
1687370400000|2023-06-21 18:00:00|16040.4|16037.6|16049.4|16046.6|16056.4|16053.6|16037.4|16034.6|1290
1687374000000|2023-06-21 19:00:00|16048.9|16046.1|16007.4|16004.6|16049.4|16046.6|16006.4|16003.6|2047
1687377600000|2023-06-21 20:00:00|16007.9|16005.1|16000|15993|16020.4|16013.4|15989.2|15982.2|28
1687381200000|2023-06-21 21:00:00|15998.3|15991.3|15996.2|15989.2|15998.6|15991.6|15991.5|15984.5|0
1687384800000|2023-06-21 22:00:00|15996.5|15989.5|15998.8|15991.8|16008.7|16001.7|15991.7|15984.7|0
1687388400000|2023-06-21 23:00:00|15999.7|15992.7|16004.9|15997.9|16008.8|16001.8|15999.7|15992.7|0
1687392000000|2023-06-22 00:00:00|16004|15997|15993|15988|16014.6|16007.6|15991.5|15986.5|293
1687395600000|2023-06-22 01:00:00|15993.5|15988.5|15960|15955|15993.5|15988.5|15958.5|15953.5|465
1687399200000|2023-06-22 02:00:00|15959.5|15954.5|15947.5|15942.5|15959.5|15954.5|15937.5|15932.5|189
1687402800000|2023-06-22 03:00:00|15947|15942|15953|15948|15955.5|15950.5|15939.5|15934.5|125
1687406400000|2023-06-22 04:00:00|15952.5|15947.5|15940|15935|15953.5|15948.5|15932.5|15927.5|322
1687410000000|2023-06-22 05:00:00|15940.5|15935.5|15928.5|15923.5|15940.5|15935.5|15917.5|15912.5|566
1687413600000|2023-06-22 06:00:00|15927.4|15924.6|15895.4|15892.6|15935.4|15932.6|15884.4|15881.6|4189
1687417200000|2023-06-22 07:00:00|15894.7|15893.3|15874.9|15873.5|15897.2|15895.8|15810.5|15809.1|18348
1687420800000|2023-06-22 08:00:00|15877.9|15876.5|15923.9|15922.5|15925.9|15924.5|15862.9|15861.5|6878
1687424400000|2023-06-22 09:00:00|15924.4|15923|15925.4|15924|15948.9|15947.5|15915.9|15914.5|3734
1687428000000|2023-06-22 10:00:00|15924.9|15923.5|15895.9|15894.5|15931.4|15930|15894.4|15893|3720
1687431600000|2023-06-22 11:00:00|15892.9|15891.5|15945.1|15943.7|15945.1|15943.7|15881.9|15880.5|3850
1687435200000|2023-06-22 12:00:00|15946.1|15944.7|15939.1|15937.7|15957.1|15955.7|15938.1|15936.7|3583
1687438800000|2023-06-22 13:00:00|15938.1|15936.7|15950.1|15948.7|15955.6|15954.2|15921.1|15919.7|5384
1687442400000|2023-06-22 14:00:00|15950.6|15949.2|15973.5|15972.1|15989.5|15988.1|15949.1|15947.7|6256
1687446000000|2023-06-22 15:00:00|15973|15971.6|16001.2|15998.4|16003.7|16000.9|15971|15969.6|5809
1687449600000|2023-06-22 16:00:00|16000.7|15997.9|15992.7|15989.9|16005.2|16002.4|15985.7|15982.9|1843
1687453200000|2023-06-22 17:00:00|15992.2|15989.4|16001.2|15998.4|16002.2|15999.4|15979.2|15976.4|1176
1687456800000|2023-06-22 18:00:00|16002.2|15999.4|15990.7|15987.9|16004.2|16001.4|15983.2|15980.4|1328
1687460400000|2023-06-22 19:00:00|15991.2|15988.4|15987.2|15984.4|15992.7|15989.9|15962.7|15959.9|1855
1687464000000|2023-06-22 20:00:00|15986.7|15983.9|15991.4|15984.4|15997.3|15990.3|15979.1|15972.1|21
1687467600000|2023-06-22 21:00:00|15992|15985|15996.9|15989.9|15997.3|15990.3|15991.9|15984.9|0
1687471200000|2023-06-22 22:00:00|15993.2|15986.2|15992.2|15985.2|15994.9|15987.9|15987.2|15980.2|0
1687474800000|2023-06-22 23:00:00|15992.6|15985.6|15986.1|15979.1|15994|15987|15985.2|15978.2|0
1687478400000|2023-06-23 00:00:00|15985.7|15978.7|15965.8|15960.8|15985.7|15979.3|15963.8|15958.8|291
1687482000000|2023-06-23 01:00:00|15965.3|15960.3|15916.3|15911.3|15966.3|15961.3|15901.3|15896.3|508
1687485600000|2023-06-23 02:00:00|15916.8|15911.8|15886.3|15881.3|15917.8|15912.8|15881.8|15876.8|198
1687489200000|2023-06-23 03:00:00|15887.3|15882.3|15881.3|15876.3|15895.3|15890.3|15876.8|15871.8|266
1687492800000|2023-06-23 04:00:00|15877.8|15872.8|15860.8|15855.8|15881.3|15876.3|15858.3|15853.3|379
1687496400000|2023-06-23 05:00:00|15860.3|15855.3|15881.8|15876.8|15882.3|15877.3|15850.8|15845.8|489
1687500000000|2023-06-23 06:00:00|15880.7|15877.9|15879.7|15876.9|15893.2|15890.4|15867.7|15864.9|2622
1687503600000|2023-06-23 07:00:00|15879|15877.6|15865.4|15864|15916.5|15915.1|15806.5|15805.1|15371
1687507200000|2023-06-23 08:00:00|15865.9|15864.5|15891.9|15890.5|15902.9|15901.5|15865.9|15864.5|4337
1687510800000|2023-06-23 09:00:00|15890.9|15889.5|15897.9|15896.5|15902.9|15901.5|15867.9|15866.5|3595
1687514400000|2023-06-23 10:00:00|15896.9|15895.5|15860.4|15859|15900.9|15899.5|15859.9|15858.5|2785
1687518000000|2023-06-23 11:00:00|15860.9|15859.5|15858.4|15857|15877.4|15876|15857.4|15856|2669
1687521600000|2023-06-23 12:00:00|15859.4|15858|15742.4|15741|15861.4|15860|15739.4|15738|6782
1687525200000|2023-06-23 13:00:00|15741.9|15740.5|15818.4|15817|15819.4|15818|15731.4|15730|8804
1687528800000|2023-06-23 14:00:00|15817.4|15816|15859.4|15858|15876.4|15875|15816.9|15815.5|7693
1687532400000|2023-06-23 15:00:00|15858.9|15857.5|15856.1|15853.3|15863.6|15861|15817.4|15816|6789
1687536000000|2023-06-23 16:00:00|15857.1|15854.3|15863.6|15860.8|15873.1|15870.3|15852.1|15849.3|2678
1687539600000|2023-06-23 17:00:00|15864.1|15861.3|15864.1|15861.3|15872.1|15869.3|15856.6|15853.8|1088
1687543200000|2023-06-23 18:00:00|15864.6|15861.8|15827.1|15824.3|15867.1|15864.3|15826.1|15823.3|1374
1687546800000|2023-06-23 19:00:00|15826.1|15823.3|15832.1|15829.3|15839.1|15836.3|15817.6|15814.8|2409
1687550400000|2023-06-23 20:00:00|15834|15827|15834.5|15827.5|15840.4|15833.4|15808.8|15801.8|17
1687730400000|2023-06-25 22:00:00|15843.9|15836.9|15872.4|15865.4|15873.3|15866.3|15842.6|15835.6|0
1687734000000|2023-06-25 23:00:00|15873.4|15866.4|15868.1|15861.1|15878.9|15871.9|15861.1|15854.1|0
1687737600000|2023-06-26 00:00:00|15867.1|15860.1|15864.7|15859.7|15869.1|15863.7|15851.2|15844.4|296
1687741200000|2023-06-26 01:00:00|15864.2|15859.2|15865.2|15860.2|15883.7|15878.7|15848.7|15843.7|298
1687744800000|2023-06-26 02:00:00|15865.7|15860.7|15870.7|15865.7|15873.7|15868.7|15864.7|15859.7|87
1687748400000|2023-06-26 03:00:00|15871.2|15866.2|15867.2|15862.2|15883.2|15878.2|15865.7|15860.7|145
1687752000000|2023-06-26 04:00:00|15866.7|15861.7|15859.7|15854.7|15869.7|15864.7|15853.7|15848.7|100
1687755600000|2023-06-26 05:00:00|15859.2|15854.2|15843.2|15838.2|15860.2|15855.2|15837.2|15832.2|384
1687759200000|2023-06-26 06:00:00|15842.7|15837.7|15876.6|15873.8|15877.1|15874.3|15830.6|15827.8|1597
1687762800000|2023-06-26 07:00:00|15875.9|15874.5|15802.2|15800.8|15879.4|15878|15713.4|15712|13038
1687766400000|2023-06-26 08:00:00|15803.2|15801.8|15741.2|15739.8|15804.7|15803.3|15710.7|15709.3|7865
1687770000000|2023-06-26 09:00:00|15740.7|15739.3|15799.7|15798.3|15803.7|15802.3|15739.2|15737.8|3614
1687773600000|2023-06-26 10:00:00|15798.7|15797.3|15789.2|15787.8|15801.7|15800.3|15774.2|15772.8|1922
1687777200000|2023-06-26 11:00:00|15788.7|15787.3|15796.2|15794.8|15813.2|15811.8|15787.2|15785.8|2066
1687780800000|2023-06-26 12:00:00|15795.7|15794.3|15799.2|15797.8|15820.7|15819.3|15782.7|15781.3|2850
1687784400000|2023-06-26 13:00:00|15798.7|15797.3|15850.2|15848.8|15864.7|15863.3|15794.7|15793.3|5762
1687788000000|2023-06-26 14:00:00|15850.7|15849.3|15830.1|15828.7|15852.2|15850.8|15799.6|15798.2|4839
1687791600000|2023-06-26 15:00:00|15830.6|15829.2|15831.3|15828.5|15832.3|15830.2|15805.6|15804.2|6405
1687795200000|2023-06-26 16:00:00|15831.8|15829|15829.8|15827|15836.3|15833.5|15808.8|15806|1946
1687798800000|2023-06-26 17:00:00|15830.3|15827.5|15828.8|15826|15838.3|15835.5|15820.3|15817.5|1148
1687802400000|2023-06-26 18:00:00|15829.3|15826.5|15824.3|15821.5|15837.3|15834.5|15814.8|15812|888
1687806000000|2023-06-26 19:00:00|15824.8|15822|15815.8|15813|15834.3|15831.5|15807.8|15805|1814
1687809600000|2023-06-26 20:00:00|15817.9|15810.9|15831.3|15824.3|15837.8|15830.8|15817.9|15810.9|19
1687813200000|2023-06-26 21:00:00|15831.2|15824.2|15828.8|15821.8|15831.2|15824.2|15827.1|15820.1|0
1687816800000|2023-06-26 22:00:00|15833.3|15826.3|15839.3|15832.3|15839.3|15832.3|15825.8|15818.8|0
1687820400000|2023-06-26 23:00:00|15839.6|15832.6|15856.4|15849.4|15856.9|15849.9|15838.5|15831.5|0
1687824000000|2023-06-27 00:00:00|15856.5|15849.5|15829.4|15824.4|15856.5|15849.5|15822.4|15817.4|169
1687827600000|2023-06-27 01:00:00|15829.9|15824.9|15842.9|15837.9|15843.4|15838.4|15814.9|15809.9|220
1687831200000|2023-06-27 02:00:00|15842.4|15837.4|15836.9|15831.9|15847.9|15842.9|15829.9|15824.9|130
1687834800000|2023-06-27 03:00:00|15837.4|15832.4|15833.9|15828.9|15839.9|15834.9|15830.4|15825.4|79
1687838400000|2023-06-27 04:00:00|15833.4|15828.4|15841.4|15836.4|15844.9|15839.9|15830.4|15825.4|107
1687842000000|2023-06-27 05:00:00|15840.9|15835.9|15866.9|15861.9|15868.9|15863.9|15840.4|15835.4|375
1687845600000|2023-06-27 06:00:00|15865.8|15863|15877.8|15875|15901.3|15898.5|15859.3|15856.5|2154
1687849200000|2023-06-27 07:00:00|15877.3|15874.5|15822.1|15820.7|15894.6|15893.2|15811.6|15810.2|8729
1687852800000|2023-06-27 08:00:00|15822.6|15821.2|15798.1|15796.7|15832.1|15830.7|15784.6|15783.2|4396
1687856400000|2023-06-27 09:00:00|15798.6|15797.2|15795.6|15794.2|15805.6|15804.2|15786.6|15785.2|3006
1687860000000|2023-06-27 10:00:00|15796.1|15794.7|15825.6|15824.2|15827.6|15826.2|15792.1|15790.7|2372
1687863600000|2023-06-27 11:00:00|15826.1|15824.7|15782.4|15781|15826.1|15824.7|15771.4|15770|3092
1687867200000|2023-06-27 12:00:00|15782.9|15781.5|15790.4|15789|15803.4|15802|15757.4|15756|4302
1687870800000|2023-06-27 13:00:00|15791.4|15790|15805.9|15804.5|15807.4|15806|15778.9|15777.5|3880
1687874400000|2023-06-27 14:00:00|15804.9|15803.5|15846.9|15845.5|15851.9|15850.5|15796.4|15795|5514
1687878000000|2023-06-27 15:00:00|15847.4|15846|15864.6|15861.8|15870.6|15867.8|15834.9|15833.5|6628
1687881600000|2023-06-27 16:00:00|15864.1|15861.3|15882.6|15879.8|15887.6|15884.8|15859.1|15856.3|2091
1687885200000|2023-06-27 17:00:00|15883.1|15880.3|15909.6|15906.8|15911.6|15908.8|15878.6|15875.8|1442
1687888800000|2023-06-27 18:00:00|15910.1|15907.3|15913.6|15910.8|15924.6|15921.8|15903.6|15900.8|1341
1687892400000|2023-06-27 19:00:00|15914.6|15911.8|15902.6|15899.8|15928.6|15925.8|15897.6|15894.8|1969
1687896000000|2023-06-27 20:00:00|15902.1|15899.3|15889.2|15882.2|15906.2|15899.3|15884|15877|7
1687899600000|2023-06-27 21:00:00|15888.9|15881.9|15889.5|15882.5|15893.8|15886.8|15886.2|15879.2|0
1687903200000|2023-06-27 22:00:00|15888.9|15881.9|15883.9|15876.9|15894.2|15887.2|15880.7|15873.7|0
1687906800000|2023-06-27 23:00:00|15883.8|15876.8|15882.8|15875.8|15889.7|15882.7|15878.1|15871.1|0
1687910400000|2023-06-28 00:00:00|15883.7|15876.7|15890.2|15885.2|15896.5|15889.5|15881.2|15875.8|175
1687914000000|2023-06-28 01:00:00|15890.7|15885.7|15883.7|15878.7|15896.7|15891.7|15873.7|15868.7|225
1687917600000|2023-06-28 02:00:00|15884.2|15879.2|15895.7|15890.7|15904.2|15899.2|15877.2|15872.2|94
1687921200000|2023-06-28 03:00:00|15895.2|15890.2|15905.2|15900.2|15905.7|15900.7|15891.7|15886.7|82
1687924800000|2023-06-28 04:00:00|15904.7|15899.7|15894.2|15889.2|15905.2|15900.2|15892.7|15887.7|49
1687928400000|2023-06-28 05:00:00|15893.7|15888.7|15917.7|15912.7|15919.7|15914.7|15891.7|15886.7|351
1687932000000|2023-06-28 06:00:00|15918.2|15913.2|15920.1|15917.3|15933.1|15930.3|15913.1|15910.3|1839
1687935600000|2023-06-28 07:00:00|15919.4|15918|15935.4|15934|15971.4|15970|15905.4|15904|10821
1687939200000|2023-06-28 08:00:00|15935.9|15934.5|15953.4|15952|15988.4|15987|15935.9|15934.5|4778
1687942800000|2023-06-28 09:00:00|15953.9|15952.5|15970.4|15969|15972.4|15971|15944.4|15943|2962
1687946400000|2023-06-28 10:00:00|15970.9|15969.5|15979.4|15978|15993.4|15992|15965.4|15964|2928
1687950000000|2023-06-28 11:00:00|15978.9|15977.5|15965.2|15963.8|15993.4|15992|15961.2|15959.8|2665
1687953600000|2023-06-28 12:00:00|15965.7|15964.3|15963.2|15961.8|15985.7|15984.3|15952.7|15951.3|2930
1687957200000|2023-06-28 13:00:00|15963.7|15962.3|15977.7|15976.3|15990.2|15988.8|15951.7|15950.3|4304
1687960800000|2023-06-28 14:00:00|15978.2|15976.8|15956.1|15954.7|15998.2|15996.8|15955.6|15954.2|5222
1687964400000|2023-06-28 15:00:00|15956.6|15955.2|15965.8|15963|15970.8|15968|15936.1|15934.7|6874
1687968000000|2023-06-28 16:00:00|15965.3|15962.5|15942.3|15939.5|15984.8|15982|15933.8|15931|2303
1687971600000|2023-06-28 17:00:00|15941.8|15939|15958.8|15956|15964.8|15962|15937.8|15935|1286
1687975200000|2023-06-28 18:00:00|15959.8|15957|15958.8|15956|15968.8|15966|15954.8|15952|682
1687978800000|2023-06-28 19:00:00|15958.3|15955.5|15964.8|15962|15964.8|15962|15942.8|15940|1412
1687982400000|2023-06-28 20:00:00|15970.4|15963.4|15974.6|15967.6|15994|15987|15963.7|15956.7|9
1687986000000|2023-06-28 21:00:00|15974.8|15967.8|15977.6|15970.6|15978.3|15971.3|15974.4|15967.4|0
1687989600000|2023-06-28 22:00:00|15978.2|15971.2|15993.6|15986.6|16000.2|15993.2|15976|15969|0
1687993200000|2023-06-28 23:00:00|15994.1|15987.1|15987.1|15980.1|15995.2|15988.2|15986.2|15979.2|0
1687996800000|2023-06-29 00:00:00|15988|15981|15990.4|15985.4|15999.6|15992.6|15985.4|15980.1|186
1688000400000|2023-06-29 01:00:00|15989.9|15984.9|15984.9|15979.9|15997.9|15992.9|15983.9|15978.9|123
1688004000000|2023-06-29 02:00:00|15985.4|15980.4|15967.4|15962.4|15987.4|15982.4|15964.9|15959.9|198
1688007600000|2023-06-29 03:00:00|15966.9|15961.9|15959.4|15954.4|15968.4|15963.4|15950.4|15945.4|214
1688011200000|2023-06-29 04:00:00|15958.9|15953.9|15953.4|15948.4|15964.4|15959.4|15952.9|15947.9|89
1688014800000|2023-06-29 05:00:00|15952.9|15947.9|15954.9|15949.9|15964.4|15959.4|15934.4|15929.4|548
1688018400000|2023-06-29 06:00:00|15953.8|15951|15949.3|15946.5|15964.3|15961.5|15939.8|15937|1715
1688022000000|2023-06-29 07:00:00|15948.6|15947.2|15934.2|15932.8|15972.6|15971.2|15925.1|15923.7|6416
1688025600000|2023-06-29 08:00:00|15935.2|15933.8|15952.2|15950.8|15963.2|15961.8|15929.7|15928.3|3406
1688029200000|2023-06-29 09:00:00|15952.7|15951.3|15953.7|15952.3|15960.7|15959.3|15923.7|15922.3|3323
1688032800000|2023-06-29 10:00:00|15954.2|15952.8|15984.7|15983.3|15987.2|15985.8|15949.7|15948.3|3360
1688036400000|2023-06-29 11:00:00|15984.2|15982.8|15989|15987.6|16000.7|15999.3|15975.7|15974.3|2853
1688040000000|2023-06-29 12:00:00|15989.5|15988.1|15967|15965.6|15997.5|15996.1|15955.5|15954.1|3713
1688043600000|2023-06-29 13:00:00|15967.5|15966.1|15946|15944.6|15967.5|15966.1|15933.5|15932.1|5285
1688047200000|2023-06-29 14:00:00|15947|15945.6|15922.1|15920.7|15950.5|15949.1|15919.5|15918.1|4949
1688050800000|2023-06-29 15:00:00|15923.6|15922.2|15952.8|15950|15957.8|15955|15918.6|15917.2|6044
1688054400000|2023-06-29 16:00:00|15953.3|15950.5|15947.8|15945|15957.8|15955|15943.3|15940.5|1312
1688058000000|2023-06-29 17:00:00|15947.3|15944.5|15941.3|15938.5|15952.3|15949.5|15936.8|15934|915
1688061600000|2023-06-29 18:00:00|15940.8|15938|15946.3|15943.5|15946.8|15944|15931.3|15928.5|1123
1688065200000|2023-06-29 19:00:00|15946.8|15944|15963.8|15961|15964.3|15961.5|15941.8|15939|1660
1688068800000|2023-06-29 20:00:00|15966.8|15959.8|15962.9|15955.9|15970.3|15963.3|15961.1|15954.1|11
1688072400000|2023-06-29 21:00:00|15963.2|15956.2|15962.8|15955.8|15965.9|15958.9|15962.2|15955.2|0
1688076000000|2023-06-29 22:00:00|15958.7|15951.7|15960.9|15953.9|15963.7|15956.7|15955.5|15948.5|0
1688079600000|2023-06-29 23:00:00|15961|15954|15966|15959|15971.7|15964.7|15961|15954|0
1688083200000|2023-06-30 00:00:00|15966.9|15959.9|15945.9|15940.9|15968.7|15961.7|15935.4|15930.4|255
1688086800000|2023-06-30 01:00:00|15946.9|15941.9|15969.9|15964.9|15974.9|15969.9|15945.4|15940.4|241
1688090400000|2023-06-30 02:00:00|15969.4|15964.4|15971.4|15966.4|15980.9|15975.9|15969.4|15964.4|114
1688094000000|2023-06-30 03:00:00|15970.9|15965.9|15957.4|15952.4|15973.9|15968.9|15952.9|15947.9|174
1688097600000|2023-06-30 04:00:00|15957.9|15952.9|15961.4|15956.4|15963.9|15958.9|15953.4|15948.4|111
1688101200000|2023-06-30 05:00:00|15961.9|15956.9|15991.4|15986.4|15994.4|15989.4|15960.9|15955.9|536
1688104800000|2023-06-30 06:00:00|15990.3|15987.5|15994.8|15992|16002.3|15999.5|15983.8|15981|1834
1688108400000|2023-06-30 07:00:00|15994.1|15992.7|16025.1|16023.7|16035.6|16034.2|15977.1|15975.7|8090
1688112000000|2023-06-30 08:00:00|16025.6|16024.2|16071.6|16070.2|16078.6|16077.2|16025.6|16024.2|5475
1688115600000|2023-06-30 09:00:00|16079.6|16078.2|16119.6|16118.2|16126.6|16125.2|16072.6|16071.2|6139
1688119200000|2023-06-30 10:00:00|16119.1|16117.7|16135.6|16134.2|16143.6|16142.2|16113.6|16112.2|5885
1688122800000|2023-06-30 11:00:00|16134.6|16133.2|16132.5|16131.1|16143.6|16142.2|16108.6|16107.2|4732
1688126400000|2023-06-30 12:00:00|16133|16131.6|16142.5|16141.1|16149.5|16148.1|16122.5|16121.1|4672
1688130000000|2023-06-30 13:00:00|16143|16141.6|16154|16152.6|16165.5|16164.1|16137.5|16136.1|5300
1688133600000|2023-06-30 14:00:00|16154.5|16153.1|16158.6|16157.2|16179.5|16178.1|16146.1|16144.7|6021
1688137200000|2023-06-30 15:00:00|16159.1|16157.7|16161.8|16159|16171.1|16169.7|16125.8|16123|10856
1688140800000|2023-06-30 16:00:00|16162.3|16159.5|16173.3|16170.5|16176.3|16173.5|16158.3|16155.5|2002
1688144400000|2023-06-30 17:00:00|16173.8|16171|16172.8|16170|16175.3|16172.5|16166.3|16163.5|956
1688148000000|2023-06-30 18:00:00|16173.3|16170.5|16177.8|16175|16182.8|16180|16170.3|16167.5|1005
1688151600000|2023-06-30 19:00:00|16179.3|16176.5|16187.8|16185|16188.8|16186|16170.3|16167.5|1909
1688155200000|2023-06-30 20:00:00|16187.7|16180.7|16179|16172|16195.6|16188.6|16169.9|16162.9|31
1688335200000|2023-07-02 22:00:00|16199.7|16192.7|16181.2|16174.2|16204.2|16197.2|16178.6|16171.6|0
1688338800000|2023-07-02 23:00:00|16181.1|16174.1|16192.5|16185.5|16193.4|16186.4|16181.1|16174.1|0
1688342400000|2023-07-03 00:00:00|16193.4|16186.4|16182.4|16177.4|16197.8|16191.9|16179.4|16174.4|201
1688346000000|2023-07-03 01:00:00|16182.9|16177.9|16186.9|16181.9|16197.4|16192.4|16173.4|16168.4|216
1688349600000|2023-07-03 02:00:00|16187.4|16182.4|16191.4|16186.4|16192.4|16187.4|16179.4|16174.4|160
1688353200000|2023-07-03 03:00:00|16190.9|16185.9|16200.9|16195.9|16204.4|16199.4|16188.4|16183.4|192
1688356800000|2023-07-03 04:00:00|16200.4|16195.4|16201.9|16196.9|16201.9|16196.9|16195.4|16190.4|84
1688360400000|2023-07-03 05:00:00|16201.4|16196.4|16190.4|16185.4|16206.4|16201.4|16190.4|16185.4|200
1688364000000|2023-07-03 06:00:00|16189.3|16186.5|16174.8|16172|16201.8|16199|16162.3|16159.5|2481
1688367600000|2023-07-03 07:00:00|16175.3|16172.5|16200.2|16198.8|16212.1|16210.7|16167.6|16166.2|7489
1688371200000|2023-07-03 08:00:00|16200.7|16199.3|16196.7|16195.3|16206.7|16205.3|16179.7|16178.3|2489
1688374800000|2023-07-03 09:00:00|16196.2|16194.8|16160.2|16158.8|16198.2|16196.8|16157.7|16156.3|3070
1688378400000|2023-07-03 10:00:00|16160.7|16159.3|16156.7|16155.3|16174.7|16173.3|16154.7|16153.3|2521
1688382000000|2023-07-03 11:00:00|16157.7|16156.3|16122.2|16120.8|16161.2|16159.8|16118.2|16116.8|3028
1688385600000|2023-07-03 12:00:00|16121.7|16120.3|16119.2|16117.8|16139.2|16137.8|16110.2|16108.8|3270
1688389200000|2023-07-03 13:00:00|16118.7|16117.3|16098.2|16096.8|16127.2|16125.8|16091.7|16090.3|5217
1688392800000|2023-07-03 14:00:00|16101.7|16100.3|16085.6|16084.2|16105.2|16103.8|16083.6|16082.2|4306
1688396400000|2023-07-03 15:00:00|16086.1|16084.7|16104.3|16101.5|16105.3|16102.5|16070.1|16068.7|6250
1688400000000|2023-07-03 16:00:00|16104.8|16102|16104.3|16101.5|16110.3|16107.5|16101.3|16098.5|1243
1688403600000|2023-07-03 17:00:00|16103.3|16100.5|16104.3|16101.5|16107.3|16104.5|16099.3|16096.5|452
1688407200000|2023-07-03 18:00:00|16105.3|16102.5|16105.3|16102.5|16106.3|16103.5|16101.3|16098.5|232
1688410800000|2023-07-03 19:00:00|16104.8|16102|16108.8|16106|16111.3|16108.5|16104.8|16102|485
1688414400000|2023-07-03 20:00:00|16111.8|16104.8|16108.6|16101.6|16111.9|16104.9|16106.8|16099.8|23
1688418000000|2023-07-03 21:00:00|16108.2|16101.2|16108.5|16101.5|16108.6|16101.6|16108|16101|0
1688421600000|2023-07-03 22:00:00|16108.4|16101.4|16097.3|16090.3|16108.4|16101.4|16092.4|16085.4|0
1688425200000|2023-07-03 23:00:00|16096.8|16089.8|16092.7|16085.7|16101.1|16094.1|16090|16083|0
1688428800000|2023-07-04 00:00:00|16091.8|16084.8|16094.5|16089.5|16106|16101|16089.1|16082.1|197
1688432400000|2023-07-04 01:00:00|16095|16090|16102.5|16097.5|16103|16098|16089.5|16084.5|139
1688436000000|2023-07-04 02:00:00|16102|16097|16097.5|16092.5|16103.5|16098.5|16093.5|16088.5|59
1688439600000|2023-07-04 03:00:00|16098|16093|16103|16098|16106|16101|16096|16091|88
1688443200000|2023-07-04 04:00:00|16103.5|16098.5|16102.5|16097.5|16108|16103|16100.5|16095.5|106
1688446800000|2023-07-04 05:00:00|16103|16098|16095|16090|16107.5|16102.5|16093|16088|175
1688450400000|2023-07-04 06:00:00|16093.9|16091.1|16085.4|16082.6|16095.4|16092.6|16060.9|16058.1|1982
1688454000000|2023-07-04 07:00:00|16084.7|16083.3|16097.4|16096|16106.9|16105.5|16075.2|16073.8|5320
1688457600000|2023-07-04 08:00:00|16097.9|16096.5|16072.4|16071|16105.9|16104.5|16068.4|16067|2618
1688461200000|2023-07-04 09:00:00|16072.9|16071.5|16068.4|16067|16076.9|16075.5|16047.4|16046|2635
1688464800000|2023-07-04 10:00:00|16068.9|16067.5|16050.4|16049|16070.4|16069|16022.9|16021.5|3127
1688468400000|2023-07-04 11:00:00|16049.4|16048|16056.9|16055.5|16065.4|16064|16045.4|16044|1933
1688472000000|2023-07-04 12:00:00|16057.4|16056|16051.9|16050.5|16065.9|16064.5|16038.9|16037.5|2149
1688475600000|2023-07-04 13:00:00|16051.4|16050|16046.9|16045.5|16051.9|16050.5|16028.9|16027.5|2953
1688479200000|2023-07-04 14:00:00|16047.9|16046.5|16032.5|16031.1|16052.9|16051.5|16031|16029.6|2924
1688482800000|2023-07-04 15:00:00|16033|16031.6|16035.2|16032.4|16044.5|16043.1|16030.5|16029.1|2940
1688486400000|2023-07-04 16:00:00|16034.7|16031.9|16037.2|16034.4|16040.2|16037.4|16034.2|16031.4|527
1688490000000|2023-07-04 17:00:00|16037.7|16034.9|16041.2|16038.4|16045.2|16042.4|16037.2|16034.4|241
1688493600000|2023-07-04 18:00:00|16041.7|16038.9|16043.7|16040.9|16045.2|16042.4|16041.2|16038.4|177
1688497200000|2023-07-04 19:00:00|16043.2|16040.4|16036.2|16033.4|16043.2|16040.4|16031.2|16028.4|713
1688500800000|2023-07-04 20:00:00|16038.3|16031.3|16041.9|16034.9|16041.9|16034.9|16035.8|16028.8|5
1688504400000|2023-07-04 21:00:00|16041.8|16034.8|16043.9|16036.9|16044|16037|16041.8|16034.8|0
1688508000000|2023-07-04 22:00:00|16047.9|16040.9|16043.2|16036.2|16049|16042|16040.5|16033.5|0
1688511600000|2023-07-04 23:00:00|16043.1|16036.1|16043.5|16036.5|16046.4|16039.4|16038.6|16031.6|0
1688515200000|2023-07-05 00:00:00|16044.4|16037.4|16030.3|16025.3|16047.8|16040.8|16017.3|16012.3|193
1688518800000|2023-07-05 01:00:00|16029.8|16024.8|16026.3|16021.3|16039.8|16034.8|16025.8|16020.8|175
1688522400000|2023-07-05 02:00:00|16025.8|16020.8|16022.3|16017.3|16029.3|16024.3|16020.8|16015.8|125
1688526000000|2023-07-05 03:00:00|16021.8|16016.8|16023.8|16018.8|16024.8|16019.8|16016.8|16011.8|86
1688529600000|2023-07-05 04:00:00|16024.3|16019.3|16016.8|16011.8|16024.3|16019.3|16013.8|16008.8|109
1688533200000|2023-07-05 05:00:00|16016.3|16011.3|16016.3|16011.3|16020.8|16015.8|16013.8|16008.8|196
1688536800000|2023-07-05 06:00:00|16015.2|16012.4|15936.7|15933.9|16016.7|16013.9|15931.7|15928.9|3549
1688540400000|2023-07-05 07:00:00|15937.7|15934.9|15943.6|15942.2|15989|15987.6|15924.5|15923.1|10567
1688544000000|2023-07-05 08:00:00|15943.1|15941.7|15964.6|15963.2|15973.1|15971.7|15928.1|15926.7|4260
1688547600000|2023-07-05 09:00:00|15965.1|15963.7|15952.1|15950.7|15965.1|15963.7|15930.6|15929.2|2716
1688551200000|2023-07-05 10:00:00|15951.6|15950.2|15961.6|15960.2|15971.1|15969.7|15944.1|15942.7|2087
1688554800000|2023-07-05 11:00:00|15962.1|15960.7|15945.4|15944|15970.6|15969.2|15943.4|15942|2128
1688558400000|2023-07-05 12:00:00|15944.9|15943.5|15923.9|15922.5|15947.9|15946.5|15913.9|15912.5|3725
1688562000000|2023-07-05 13:00:00|15923.4|15922|15920.4|15919|15955.4|15954|15915.9|15914.5|5771
1688565600000|2023-07-05 14:00:00|15919.9|15918.5|15914.1|15912.7|15939.1|15937.7|15902.6|15901.2|6783
1688569200000|2023-07-05 15:00:00|15915.1|15913.7|15919.8|15917|15938.8|15936|15912.1|15910.7|6434
1688572800000|2023-07-05 16:00:00|15919.3|15916.5|15925.3|15922.5|15928.3|15925.5|15913.8|15911|1369
1688576400000|2023-07-05 17:00:00|15925.8|15923|15931.8|15929|15931.8|15929|15920.3|15917.5|709
1688580000000|2023-07-05 18:00:00|15932.3|15929.5|15929.8|15927|15936.3|15933.5|15907.3|15904.5|1481
1688583600000|2023-07-05 19:00:00|15930.3|15927.5|15925.3|15922.5|15935.8|15933|15921.8|15919|1523
1688587200000|2023-07-05 20:00:00|15928.3|15921.3|15919.7|15912.7|15930.1|15923.1|15917.4|15910.4|10
1688590800000|2023-07-05 21:00:00|15919.5|15912.5|15915.2|15908.2|15920|15913|15915.2|15908.2|0
1688594400000|2023-07-05 22:00:00|15914.8|15907.8|15910.7|15903.7|15919.9|15912.9|15910|15903|0
1688598000000|2023-07-05 23:00:00|15910.3|15903.3|15910.7|15903.7|15919|15912|15908|15901|0
1688601600000|2023-07-06 00:00:00|15911.6|15904.6|15903.9|15898.9|15918.4|15913.4|15889|15882|219
1688605200000|2023-07-06 01:00:00|15904.4|15899.4|15913.9|15908.9|15915.9|15910.9|15899.4|15894.4|152
1688608800000|2023-07-06 02:00:00|15913.4|15908.4|15900.4|15895.4|15918.4|15913.4|15897.9|15892.9|144
1688612400000|2023-07-06 03:00:00|15900.9|15895.9|15865.4|15860.4|15902.4|15897.4|15864.4|15859.4|506
1688616000000|2023-07-06 04:00:00|15864.9|15859.9|15858.4|15853.4|15867.4|15862.4|15852.9|15847.9|245
1688619600000|2023-07-06 05:00:00|15858.9|15853.9|15833.4|15828.4|15861.9|15856.9|15823.9|15818.9|797
1688623200000|2023-07-06 06:00:00|15832.3|15829.5|15847.8|15845|15854.8|15852|15820.8|15818|3022
1688626800000|2023-07-06 07:00:00|15847.1|15845.7|15796.2|15794.8|15854.6|15853.2|15780.1|15778.7|10397
1688630400000|2023-07-06 08:00:00|15796.7|15795.3|15792.5|15791.1|15813.5|15812.1|15767.7|15766.3|5766
1688634000000|2023-07-06 09:00:00|15793|15791.6|15771.5|15770.1|15797|15795.6|15763.5|15762.1|3754
1688637600000|2023-07-06 10:00:00|15771|15769.6|15749|15747.6|15772|15770.6|15744|15742.6|4368
1688641200000|2023-07-06 11:00:00|15748|15746.6|15742.1|15740.7|15760.5|15759.1|15738.1|15736.7|3389
1688644800000|2023-07-06 12:00:00|15741.6|15740.2|15676.6|15675.2|15744.6|15743.2|15665.6|15664.2|8668
1688648400000|2023-07-06 13:00:00|15677.1|15675.7|15623.6|15622.2|15678.1|15676.7|15602.6|15601.2|10635
1688652000000|2023-07-06 14:00:00|15624.1|15622.7|15518.6|15517.2|15632.6|15631.2|15515.6|15514.2|12333
1688655600000|2023-07-06 15:00:00|15519.6|15518.2|15538.3|15535.5|15540.3|15537.5|15493.6|15492.2|14465
1688659200000|2023-07-06 16:00:00|15538.8|15536|15562.3|15559.5|15562.8|15560|15534.3|15531.5|2853
1688662800000|2023-07-06 17:00:00|15561.3|15558.5|15561.3|15558.5|15569.3|15566.5|15547.3|15544.5|2279
1688666400000|2023-07-06 18:00:00|15560.8|15558|15564.3|15561.5|15565.3|15562.5|15547.3|15544.5|1209
1688670000000|2023-07-06 19:00:00|15564.8|15562|15548.8|15546|15565.3|15562.5|15547.8|15545|1844
1688673600000|2023-07-06 20:00:00|15548.3|15545.5|15545|15538|15557.2|15550.2|15539.2|15532.2|24
1688677200000|2023-07-06 21:00:00|15543.7|15536.7|15543.2|15536.2|15546.2|15539.2|15542.1|15535.1|0
1688680800000|2023-07-06 22:00:00|15536.5|15529.5|15547|15540|15550.5|15543.5|15535.6|15528.6|0
1688684400000|2023-07-06 23:00:00|15546.9|15539.9|15544.1|15537.1|15554.5|15547.5|15542.6|15535.6|0
1688688000000|2023-07-07 00:00:00|15544.9|15537.9|15566.4|15561.4|15572.4|15567.4|15515.9|15510.9|659
1688691600000|2023-07-07 01:00:00|15565.9|15560.9|15556.4|15551.4|15577.4|15572.4|15542.4|15537.4|407
1688695200000|2023-07-07 02:00:00|15555.9|15550.9|15569.4|15564.4|15570.4|15565.4|15548.9|15543.9|306
1688698800000|2023-07-07 03:00:00|15568.9|15563.9|15564.4|15559.4|15578.4|15573.4|15561.9|15556.9|203
1688702400000|2023-07-07 04:00:00|15564.9|15559.9|15551.9|15546.9|15564.9|15559.9|15547.9|15542.9|154
1688706000000|2023-07-07 05:00:00|15552.4|15547.4|15544.9|15539.9|15575.4|15570.4|15540.9|15535.9|524
1688709600000|2023-07-07 06:00:00|15543.8|15541|15520.8|15518|15567.8|15565|15517.3|15514.5|2343
1688713200000|2023-07-07 07:00:00|15520.1|15518.7|15505.2|15503.8|15528.5|15527.1|15455.7|15454.3|13307
1688716800000|2023-07-07 08:00:00|15504.7|15503.3|15528.7|15527.3|15532.7|15531.3|15466.7|15465.3|6110
1688720400000|2023-07-07 09:00:00|15529.2|15527.8|15572.2|15570.8|15576.2|15574.8|15528.2|15526.8|6979
1688724000000|2023-07-07 10:00:00|15571.7|15570.3|15593.2|15591.8|15598.2|15596.8|15555.2|15553.8|3925
1688727600000|2023-07-07 11:00:00|15593.7|15592.3|15607|15605.6|15618.7|15617.3|15591.7|15590.3|3282
1688731200000|2023-07-07 12:00:00|15606.5|15605.1|15603.5|15602.1|15663.5|15662.1|15590.5|15589.1|7857
1688734800000|2023-07-07 13:00:00|15604.5|15603.1|15608|15606.6|15621|15619.6|15568.5|15567.1|5778
1688738400000|2023-07-07 14:00:00|15608.5|15607.1|15603.8|15602.4|15617.8|15616.4|15583.8|15582.4|4109
1688742000000|2023-07-07 15:00:00|15603.3|15601.9|15600.5|15597.7|15613.8|15612.4|15589.5|15586.7|6134
1688745600000|2023-07-07 16:00:00|15601.5|15598.7|15696.5|15693.7|15699|15696.2|15600.5|15597.7|3523
1688749200000|2023-07-07 17:00:00|15697|15694.2|15686|15683.2|15703.5|15700.7|15665.5|15662.7|2475
1688752800000|2023-07-07 18:00:00|15685.5|15682.7|15666.5|15663.7|15686|15683.2|15659.5|15656.7|1013
1688756400000|2023-07-07 19:00:00|15666|15663.2|15630|15627.2|15669|15666.2|15625|15622.2|2118
1688760000000|2023-07-07 20:00:00|15634.8|15627.8|15643.4|15636.4|15650.2|15643.2|15633|15626|17
1688940000000|2023-07-09 22:00:00|15633.4|15626.4|15654.9|15647.9|15656.7|15649.7|15619.7|15612.7|0
1688943600000|2023-07-09 23:00:00|15655|15648|15648.3|15641.3|15658.1|15651.1|15644.9|15637.9|0
1688947200000|2023-07-10 00:00:00|15647.4|15640.4|15620.6|15615.6|15649.2|15642.2|15609.1|15604.1|402
1688950800000|2023-07-10 01:00:00|15621.1|15616.1|15613.6|15608.6|15639.6|15634.6|15599.1|15594.1|543
1688954400000|2023-07-10 02:00:00|15613.1|15608.1|15617.6|15612.6|15624.6|15619.6|15613.1|15608.1|176
1688958000000|2023-07-10 03:00:00|15618.1|15613.1|15598.6|15593.6|15626.1|15621.1|15593.1|15588.1|307
1688961600000|2023-07-10 04:00:00|15599.1|15594.1|15606.6|15601.6|15617.1|15612.1|15592.6|15587.6|190
1688965200000|2023-07-10 05:00:00|15606.1|15601.1|15565.1|15560.1|15611.1|15606.1|15561.1|15556.1|744
1688968800000|2023-07-10 06:00:00|15564|15561.2|15585.5|15582.7|15587|15584.2|15554.5|15551.7|2434
1688972400000|2023-07-10 07:00:00|15584.8|15583.4|15607|15605.6|15617.8|15616.4|15545.9|15544.5|9012
1688976000000|2023-07-10 08:00:00|15608|15606.6|15643.5|15642.1|15660|15658.6|15604.5|15603.1|4673
1688979600000|2023-07-10 09:00:00|15643|15641.6|15652|15650.6|15664|15662.6|15626|15624.6|3683
1688983200000|2023-07-10 10:00:00|15652.5|15651.1|15669|15667.6|15670|15668.6|15642|15640.6|2171
1688986800000|2023-07-10 11:00:00|15669.5|15668.1|15695.5|15694.1|15698.5|15697.1|15667|15665.6|2873
1688990400000|2023-07-10 12:00:00|15695|15693.6|15689|15687.6|15725|15723.6|15680.5|15679.1|4487
1688994000000|2023-07-10 13:00:00|15688.5|15687.1|15678.5|15677.1|15698|15696.6|15648.5|15647.1|5591
1688997600000|2023-07-10 14:00:00|15676.5|15675.1|15669.1|15667.7|15706|15704.6|15656.6|15655.2|4969
1689001200000|2023-07-10 15:00:00|15669.6|15668.2|15663.8|15661|15677.8|15675|15644.1|15642.7|5443
1689004800000|2023-07-10 16:00:00|15663.3|15660.5|15663.8|15661|15667.8|15665|15642.3|15639.5|1535
1689008400000|2023-07-10 17:00:00|15664.3|15661.5|15682.8|15680|15683.3|15680.5|15663.8|15661|853
1689012000000|2023-07-10 18:00:00|15683.3|15680.5|15682.8|15680|15685.8|15683|15674.8|15672|633
1689015600000|2023-07-10 19:00:00|15683.8|15681|15692.8|15690|15692.8|15690|15677.8|15675|1162
1689019200000|2023-07-10 20:00:00|15692.3|15689.5|15690.1|15683.1|15705|15698|15688.8|15681.8|4
1689022800000|2023-07-10 21:00:00|15690.4|15683.4|15690.2|15683.2|15691.6|15684.6|15687.7|15680.7|0
1689026400000|2023-07-10 22:00:00|15691|15684|15697.5|15690.5|15700.3|15693.3|15680.6|15673.6|0
1689030000000|2023-07-10 23:00:00|15696.6|15689.6|15700.1|15693.1|15700.2|15693.2|15690.2|15683.2|0
1689033600000|2023-07-11 00:00:00|15701.9|15694.9|15723.9|15718.9|15729.9|15724.9|15689.5|15682.5|361
1689037200000|2023-07-11 01:00:00|15723.4|15718.4|15710.9|15705.9|15727.9|15722.9|15708.4|15703.4|240
1689040800000|2023-07-11 02:00:00|15710.4|15705.4|15721.9|15716.9|15727.4|15722.4|15706.9|15701.9|78
1689044400000|2023-07-11 03:00:00|15721.4|15716.4|15721.9|15716.9|15726.9|15721.9|15716.4|15711.4|116
1689048000000|2023-07-11 04:00:00|15721.4|15716.4|15715.9|15710.9|15721.9|15716.9|15708.9|15703.9|79
1689051600000|2023-07-11 05:00:00|15716.4|15711.4|15727.4|15722.4|15728.4|15723.4|15695.9|15690.9|461
1689055200000|2023-07-11 06:00:00|15726.3|15723.5|15758.3|15755.5|15792.3|15789.5|15721.8|15719|3720
1689058800000|2023-07-11 07:00:00|15757.6|15756.2|15697.9|15696.5|15763.1|15761.7|15694.9|15693.5|8360
1689062400000|2023-07-11 08:00:00|15697.4|15696|15669.4|15668|15701.4|15700|15660.4|15659|4003
1689066000000|2023-07-11 09:00:00|15669.9|15668.5|15739.9|15738.5|15744.4|15743|15658.4|15657|4198
1689069600000|2023-07-11 10:00:00|15740.4|15739|15730.4|15729|15752.4|15751|15711.4|15710|3697
1689073200000|2023-07-11 11:00:00|15731.4|15730|15763.4|15762|15767.4|15766|15728.4|15727|2877
1689076800000|2023-07-11 12:00:00|15763.9|15762.5|15802.9|15801.5|15811.4|15810|15756.9|15755.5|6187
1689080400000|2023-07-11 13:00:00|15803.4|15802|15788.9|15787.5|15804.9|15803.5|15774.4|15773|6478
1689084000000|2023-07-11 14:00:00|15788.4|15787|15783.1|15781.7|15790.9|15789.5|15757.4|15756|4693
1689087600000|2023-07-11 15:00:00|15783.6|15782.2|15802.9|15800.1|15804.9|15802.1|15782.1|15780.7|5558
1689091200000|2023-07-11 16:00:00|15803.9|15801.1|15811.9|15809.1|15814.9|15812.1|15796.9|15794.1|1892
1689094800000|2023-07-11 17:00:00|15811.4|15808.6|15811.4|15808.6|15816.4|15813.6|15802.9|15800.1|1464
1689098400000|2023-07-11 18:00:00|15810.9|15808.1|15817.9|15815.1|15817.9|15815.1|15798.4|15795.6|1186
1689102000000|2023-07-11 19:00:00|15818.4|15815.6|15834.4|15831.6|15837.9|15835.1|15814.9|15812.1|2128
1689105600000|2023-07-11 20:00:00|15835.6|15828.6|15836.5|15829.5|15837.2|15830.2|15826.7|15819.7|6
1689109200000|2023-07-11 21:00:00|15836.1|15829.1|15835.5|15828.5|15838.6|15831.6|15834.5|15827.5|0
1689112800000|2023-07-11 22:00:00|15831.3|15824.3|15843.2|15836.2|15844.1|15837.1|15828.1|15821.1|0
1689116400000|2023-07-11 23:00:00|15843.5|15836.5|15835.8|15828.8|15849.9|15842.9|15832.7|15825.7|0
1689120000000|2023-07-12 00:00:00|15834.9|15827.9|15823.5|15818.5|15837.6|15830.6|15817.5|15812.5|217
1689123600000|2023-07-12 01:00:00|15823|15818|15825|15820|15833.5|15828.5|15818.5|15813.5|170
1689127200000|2023-07-12 02:00:00|15825.5|15820.5|15833|15828|15835|15830|15824|15819|63
1689130800000|2023-07-12 03:00:00|15832.5|15827.5|15840.5|15835.5|15844|15839|15830.5|15825.5|110
1689134400000|2023-07-12 04:00:00|15840|15835|15846.5|15841.5|15851.5|15846.5|15840|15835|76
1689138000000|2023-07-12 05:00:00|15846|15841|15842|15837|15854|15849|15839|15834|270
1689141600000|2023-07-12 06:00:00|15840.9|15838.1|15855.9|15853.1|15875.9|15873.1|15838.9|15836.1|2046
1689145200000|2023-07-12 07:00:00|15855.2|15853.8|15871|15869.6|15873.5|15872.1|15806.7|15805.3|6955
1689148800000|2023-07-12 08:00:00|15871.5|15870.1|15905.5|15904.1|15915.5|15914.1|15869.5|15868.1|7337
1689152400000|2023-07-12 09:00:00|15905|15903.6|15923.5|15922.1|15926.5|15925.1|15904.5|15903.1|4554
1689156000000|2023-07-12 10:00:00|15923|15921.6|15922.7|15921.3|15934.5|15933.1|15912.5|15911.1|3144
1689159600000|2023-07-12 11:00:00|15922.2|15920.8|15944.7|15943.3|15946.2|15944.8|15915.2|15913.8|2814
1689163200000|2023-07-12 12:00:00|15944.2|15942.8|15955|15953.6|15996.2|15994.8|15910.7|15909.3|8707
1689166800000|2023-07-12 13:00:00|15954.5|15953.1|15994.5|15993.1|15999.5|15998.1|15947.5|15946.1|7490
1689170400000|2023-07-12 14:00:00|15995|15993.6|16029.7|16028.3|16046.7|16045.3|15981|15979.6|8817
1689174000000|2023-07-12 15:00:00|16030.7|16029.3|16003.4|16000.6|16039.7|16038.3|15997.4|15994.6|9443
1689177600000|2023-07-12 16:00:00|16003.9|16001.1|16008.9|16006.1|16012.4|16009.6|15979.4|15976.6|2995
1689181200000|2023-07-12 17:00:00|16009.4|16006.6|16014.4|16011.6|16015.4|16012.6|16002.4|15999.6|913
1689184800000|2023-07-12 18:00:00|16014.9|16012.1|16006.4|16003.6|16021.4|16018.6|16005.4|16002.6|1125
1689188400000|2023-07-12 19:00:00|16006.9|16004.1|16009.9|16007.1|16009.9|16007.1|15986.4|15983.6|1732
1689192000000|2023-07-12 20:00:00|16009.4|16006.6|16016.7|16009.7|16025.8|16018.8|16009.4|16004.1|25
1689195600000|2023-07-12 21:00:00|16018.5|16011.5|16016.1|16009.1|16020.4|16013.4|16014.6|16007.6|0
1689199200000|2023-07-12 22:00:00|16017.7|16010.7|16030.3|16023.3|16038.7|16031.7|16014.7|16007.7|0
1689202800000|2023-07-12 23:00:00|16030.7|16023.7|16028.4|16021.4|16033.8|16026.8|16026.6|16019.6|0
1689206400000|2023-07-13 00:00:00|16029.3|16022.3|16044|16039|16049.5|16044.5|16022.7|16015.7|287
1689210000000|2023-07-13 01:00:00|16043.5|16038.5|16036|16031|16044|16039|16028|16023|288
1689213600000|2023-07-13 02:00:00|16036.5|16031.5|16039|16034|16041|16036|16032.5|16027.5|146
1689217200000|2023-07-13 03:00:00|16038.5|16033.5|16047|16042|16048.5|16043.5|16037.5|16032.5|131
1689220800000|2023-07-13 04:00:00|16046.5|16041.5|16035|16030|16053|16048|16034.5|16029.5|228
1689224400000|2023-07-13 05:00:00|16034.5|16029.5|16025.5|16020.5|16049.5|16044.5|16024.5|16019.5|321
1689228000000|2023-07-13 06:00:00|16024.4|16021.6|16028.9|16026.1|16041.9|16039.1|16012.9|16010.1|1554
1689231600000|2023-07-13 07:00:00|16028.2|16026.8|16049.8|16048.4|16065.3|16063.9|15994.7|15993.3|8341
1689235200000|2023-07-13 08:00:00|16049.3|16047.9|16090.6|16089.2|16095.1|16093.7|16032.3|16030.9|4734
1689238800000|2023-07-13 09:00:00|16091.1|16089.7|16097.1|16095.7|16133.1|16131.7|16090.6|16089.2|7084
1689242400000|2023-07-13 10:00:00|16097.6|16096.2|16113.1|16111.7|16123.1|16121.7|16085.6|16084.2|5167
1689246000000|2023-07-13 11:00:00|16113.6|16112.2|16124.4|16123|16127.1|16125.7|16108.1|16106.7|4251
1689249600000|2023-07-13 12:00:00|16124.9|16123.5|16134.4|16133|16140.9|16139.5|16106.4|16105|5793
1689253200000|2023-07-13 13:00:00|16134.9|16133.5|16183.4|16182|16186.4|16185|16129.4|16128|5860
1689256800000|2023-07-13 14:00:00|16184.4|16183|16154.1|16152.7|16188.4|16187|16149.6|16148.2|5165
1689260400000|2023-07-13 15:00:00|16154.6|16153.2|16151.8|16149|16161.1|16159.7|16139.8|16137|5778
1689264000000|2023-07-13 16:00:00|16152.3|16149.5|16142.8|16140|16155.8|16153|16140.8|16138|1330
1689267600000|2023-07-13 17:00:00|16143.3|16140.5|16143.8|16141|16151.3|16148.5|16132.8|16130|1178
1689271200000|2023-07-13 18:00:00|16144.3|16141.5|16159.8|16157|16160.8|16158|16143.3|16140.5|1116
1689274800000|2023-07-13 19:00:00|16160.3|16157.5|16159.3|16156.5|16172.8|16170|16153.8|16151|1593
1689278400000|2023-07-13 20:00:00|16159.8|16157|16148.1|16141.1|16163.6|16157|16144.7|16137.7|8
1689282000000|2023-07-13 21:00:00|16148|16141|16150|16143|16151.4|16144.4|16147.8|16140.8|0
1689285600000|2023-07-13 22:00:00|16145.9|16138.9|16158.8|16151.8|16163.2|16156.2|16145.9|16138.9|0
1689289200000|2023-07-13 23:00:00|16157.9|16150.9|16157.9|16150.9|16164.1|16157.1|16150.7|16143.7|0
1689292800000|2023-07-14 00:00:00|16156.1|16149.1|16125.5|16120.5|16157.9|16150.9|16123|16118|241
1689296400000|2023-07-14 01:00:00|16126|16121|16127|16122|16132.5|16127.5|16115.5|16110.5|349
1689300000000|2023-07-14 02:00:00|16127.5|16122.5|16138|16133|16141|16136|16126.5|16121.5|119
1689303600000|2023-07-14 03:00:00|16138.5|16133.5|16142|16137|16148|16143|16137|16132|65
1689307200000|2023-07-14 04:00:00|16141.5|16136.5|16136.5|16131.5|16141.5|16136.5|16133|16128|88
1689310800000|2023-07-14 05:00:00|16137.5|16132.5|16136.5|16131.5|16138|16133|16122|16117|362
1689314400000|2023-07-14 06:00:00|16135.4|16132.6|16117.9|16115.1|16147.9|16145.1|16116.4|16113.6|1555
1689318000000|2023-07-14 07:00:00|16117.2|16115.8|16109.2|16107.8|16136.7|16135.3|16099.7|16098.3|6316
1689321600000|2023-07-14 08:00:00|16108.7|16107.3|16111.7|16110.3|16126.7|16125.3|16104.7|16103.3|2960
1689325200000|2023-07-14 09:00:00|16112.7|16111.3|16077.2|16075.8|16112.7|16111.3|16069.7|16068.3|4813
1689328800000|2023-07-14 10:00:00|16076.7|16075.3|16109.7|16108.3|16110.7|16109.3|16075.7|16074.3|3663
1689332400000|2023-07-14 11:00:00|16110.2|16108.8|16118.7|16117.3|16125.2|16123.8|16102.2|16100.8|2710
1689336000000|2023-07-14 12:00:00|16117.7|16116.3|16142.9|16141.5|16144.4|16143|16113.7|16112.3|2817
1689339600000|2023-07-14 13:00:00|16142.4|16141|16135.4|16134|16152.4|16151|16122.9|16121.5|3872
1689343200000|2023-07-14 14:00:00|16132.4|16131|16105.7|16104.3|16138.7|16137.3|16088.7|16087.3|6152
1689346800000|2023-07-14 15:00:00|16106.2|16104.8|16102.4|16099.6|16116.7|16115.3|16095.2|16093.8|5282
1689350400000|2023-07-14 16:00:00|16102.9|16100.1|16085.9|16083.1|16103.4|16100.6|16076.4|16073.6|1536
1689354000000|2023-07-14 17:00:00|16086.4|16083.6|16092.4|16089.6|16094.4|16091.6|16075.4|16072.6|1070
1689357600000|2023-07-14 18:00:00|16092.9|16090.1|16081.4|16078.6|16097.9|16095.1|16080.4|16077.6|837
1689361200000|2023-07-14 19:00:00|16081.9|16079.1|16080.9|16078.1|16083.9|16081.1|16069.4|16066.6|1519
1689364800000|2023-07-14 20:00:00|16081.9|16079.1|16068.5|16061.5|16085.7|16079.1|16066.3|16059.3|10
1689544800000|2023-07-16 22:00:00|16065.9|16058.9|16053|16046|16067.1|16060.1|16050.6|16043.6|0
1689548400000|2023-07-16 23:00:00|16053.9|16046.9|16047.6|16040.6|16055|16048|16043.9|16036.9|0
1689552000000|2023-07-17 00:00:00|16045.8|16038.8|16057|16052|16060|16055|16043.7|16036.7|164
1689555600000|2023-07-17 01:00:00|16057.5|16052.5|16054|16049|16069.5|16064.5|16051.5|16046.5|135
1689559200000|2023-07-17 02:00:00|16048|16043|16049.5|16044.5|16066|16061|16044.5|16039.5|161
1689562800000|2023-07-17 03:00:00|16050|16045|16053|16048|16057|16052|16048|16043|63
1689566400000|2023-07-17 04:00:00|16052.5|16047.5|16055.5|16050.5|16058.5|16053.5|16051|16046|78
1689570000000|2023-07-17 05:00:00|16056|16051|16048.5|16043.5|16059|16054|16045|16040|211
1689573600000|2023-07-17 06:00:00|16047.4|16044.6|16037.4|16034.6|16047.4|16044.6|16020.4|16017.6|1989
1689577200000|2023-07-17 07:00:00|16036.7|16035.3|16090.9|16089.5|16094.7|16093.3|16010.2|16008.8|8095
1689580800000|2023-07-17 08:00:00|16091.4|16090|16055.6|16054.2|16105.9|16104.5|16043.6|16042.2|3663
1689584400000|2023-07-17 09:00:00|16056.1|16054.7|16010.3|16008.9|16065.6|16064.2|16000.3|15998.9|4384
1689588000000|2023-07-17 10:00:00|16010.8|16009.4|16021.9|16020.5|16037.4|16036|16008.3|16006.9|2765
1689591600000|2023-07-17 11:00:00|16021.4|16020|15999.3|15997.9|16033.1|16031.7|15994.3|15992.9|2262
1689595200000|2023-07-17 12:00:00|15998.8|15997.4|16016.3|16014.9|16024.3|16022.9|15997.3|15995.9|2858
1689598800000|2023-07-17 13:00:00|16015.8|16014.4|16059.3|16057.9|16061.8|16060.4|16013.3|16011.9|3666
1689602400000|2023-07-17 14:00:00|16059.8|16058.4|16071.4|16070|16079.4|16078|16058.3|16056.9|4261
1689606000000|2023-07-17 15:00:00|16070.9|16069.5|16085.1|16082.3|16086.1|16083.3|16064.4|16063|4155
1689609600000|2023-07-17 16:00:00|16086.1|16083.3|16099.1|16096.3|16099.1|16096.3|16082.1|16079.3|1226
1689613200000|2023-07-17 17:00:00|16098.6|16095.8|16090.1|16087.3|16099.1|16096.3|16086.1|16083.3|731
1689616800000|2023-07-17 18:00:00|16090.6|16087.8|16094.1|16091.3|16096.6|16093.8|16087.6|16084.8|460
1689620400000|2023-07-17 19:00:00|16093.6|16090.8|16091.6|16088.8|16113.6|16110.8|16090.6|16087.8|1519
1689624000000|2023-07-17 20:00:00|16095.5|16088.5|16082.6|16075.6|16095.5|16088.5|16077.6|16070.6|13
1689627600000|2023-07-17 21:00:00|16082.8|16075.8|16086.3|16079.3|16086.6|16079.6|16082.2|16075.2|0
1689631200000|2023-07-17 22:00:00|16085.4|16078.4|16081.7|16074.7|16090|16083|16079|16072|0
1689634800000|2023-07-17 23:00:00|16082.6|16075.6|16078.7|16071.7|16085.4|16078.4|16078.2|16071.2|0
1689638400000|2023-07-18 00:00:00|16079.6|16072.6|16085.2|16080.2|16088.7|16083.7|16073|16066|174
1689642000000|2023-07-18 01:00:00|16085.7|16080.7|16073.2|16068.2|16094.2|16089.2|16060.2|16055.2|242
1689645600000|2023-07-18 02:00:00|16072.7|16067.7|16073.7|16068.7|16075.2|16070.2|16066.7|16061.7|81
1689649200000|2023-07-18 03:00:00|16073.2|16068.2|16074.2|16069.2|16082.2|16077.2|16069.7|16064.7|120
1689652800000|2023-07-18 04:00:00|16074.7|16069.7|16080.7|16075.7|16082.2|16077.2|16070.7|16065.7|76
1689656400000|2023-07-18 05:00:00|16081.2|16076.2|16088.2|16083.2|16089.2|16084.2|16077.2|16072.2|293
1689660000000|2023-07-18 06:00:00|16087.1|16084.3|16062.1|16059.3|16087.1|16084.3|16061.6|16058.8|1529
1689663600000|2023-07-18 07:00:00|16061.4|16060|16071.7|16070.3|16082.2|16080.8|16027|16025.6|6447
1689667200000|2023-07-18 08:00:00|16071.2|16069.8|16071.7|16070.3|16100.2|16098.8|16051.7|16050.3|4131
1689670800000|2023-07-18 09:00:00|16072.2|16070.8|16080.7|16079.3|16093.2|16091.8|16065.2|16063.8|2511
1689674400000|2023-07-18 10:00:00|16081.2|16079.8|16060.2|16058.8|16086.2|16084.8|16052.2|16050.8|1915
1689678000000|2023-07-18 11:00:00|16059.7|16058.3|16052.1|16050.7|16068.2|16066.8|16034.2|16032.8|2248
1689681600000|2023-07-18 12:00:00|16051.6|16050.2|16058.6|16057.2|16066.1|16064.7|16037.6|16036.2|2291
1689685200000|2023-07-18 13:00:00|16059.1|16057.7|16088.6|16087.2|16094.1|16092.7|16045.6|16044.2|3926
1689688800000|2023-07-18 14:00:00|16089.1|16087.7|16130.6|16129.2|16131.1|16129.7|16086.6|16085.2|4081
1689692400000|2023-07-18 15:00:00|16131.1|16129.7|16140.5|16137.7|16142.6|16141.2|16126.5|16123.7|5846
1689696000000|2023-07-18 16:00:00|16140|16137.2|16119.5|16116.7|16141|16138.2|16118.5|16115.7|2116
1689699600000|2023-07-18 17:00:00|16119|16116.2|16123.5|16120.7|16130|16127.2|16118.5|16115.7|813
1689703200000|2023-07-18 18:00:00|16123|16120.2|16139.5|16136.7|16140.5|16137.7|16122.5|16119.7|930
1689706800000|2023-07-18 19:00:00|16140|16137.2|16151.5|16148.7|16158.5|16155.7|16136|16133.2|1841
1689710400000|2023-07-18 20:00:00|16153.6|16146.6|16133|16126|16153.6|16146.6|16132.8|16125.8|11
1689714000000|2023-07-18 21:00:00|16134.1|16127.1|16132.7|16125.7|16134.8|16127.8|16132.6|16125.6|0
1689717600000|2023-07-18 22:00:00|16132.5|16125.5|16143.3|16136.3|16146.7|16139.7|16130.7|16123.7|0
1689721200000|2023-07-18 23:00:00|16143.7|16136.7|16147.2|16140.2|16151.4|16144.4|16143.7|16136.7|0
1689724800000|2023-07-19 00:00:00|16146.3|16139.3|16149.6|16144.6|16153.1|16148.1|16142.7|16135.7|289
1689728400000|2023-07-19 01:00:00|16149.1|16144.1|16136.6|16131.6|16149.1|16144.1|16134.6|16129.6|296
1689732000000|2023-07-19 02:00:00|16137.1|16132.1|16124.1|16119.1|16137.1|16132.1|16121.6|16116.6|199
1689735600000|2023-07-19 03:00:00|16123.6|16118.6|16121.6|16116.6|16130.6|16125.6|16118.1|16113.1|63
1689739200000|2023-07-19 04:00:00|16122.1|16117.1|16123.1|16118.1|16127.6|16122.6|16121.1|16116.1|89
1689742800000|2023-07-19 05:00:00|16123.6|16118.6|16136.1|16131.1|16141.6|16136.6|16121.1|16116.1|668
1689746400000|2023-07-19 06:00:00|16135|16132.2|16185|16182.2|16214.5|16211.7|16135|16132.2|3275
1689750000000|2023-07-19 07:00:00|16184.3|16182.9|16130.1|16128.7|16241.6|16240.2|16129.1|16127.7|10621
1689753600000|2023-07-19 08:00:00|16130.6|16129.2|16173.6|16172.2|16177.1|16175.7|16122.1|16120.7|4686
1689757200000|2023-07-19 09:00:00|16173.1|16171.7|16145.6|16144.2|16174.1|16172.7|16141.1|16139.7|2245
1689760800000|2023-07-19 10:00:00|16145.1|16143.7|16160.1|16158.7|16160.1|16158.7|16126.1|16124.7|2510
1689764400000|2023-07-19 11:00:00|16159.6|16158.2|16110.2|16108.8|16163.1|16161.7|16106.2|16104.8|2733
1689768000000|2023-07-19 12:00:00|16110.7|16109.3|16092.2|16090.8|16118.2|16116.8|16073.2|16071.8|3628
1689771600000|2023-07-19 13:00:00|16091.7|16090.3|16139.2|16137.8|16143.7|16142.3|16087.2|16085.8|4561
1689775200000|2023-07-19 14:00:00|16139.7|16138.3|16127.2|16125.8|16155.2|16153.8|16118.2|16116.8|4654
1689778800000|2023-07-19 15:00:00|16127.7|16126.3|16126.4|16123.6|16131.4|16129.3|16115.7|16113.1|4253
1689782400000|2023-07-19 16:00:00|16127.4|16124.6|16115.9|16113.1|16137.4|16134.6|16099.9|16097.1|1935
1689786000000|2023-07-19 17:00:00|16116.4|16113.6|16114.9|16112.1|16119.4|16116.6|16105.4|16102.6|740
1689789600000|2023-07-19 18:00:00|16115.4|16112.6|16119.4|16116.6|16124.4|16121.6|16102.9|16100.1|1065
1689793200000|2023-07-19 19:00:00|16119.9|16117.1|16112.9|16110.1|16123.4|16120.6|16107.4|16104.6|1306
1689796800000|2023-07-19 20:00:00|16116.7|16109.7|16118.9|16111.9|16122.6|16115.6|16104.9|16097.9|20
1689800400000|2023-07-19 21:00:00|16119.4|16112.4|16113.8|16106.8|16119.4|16112.4|16112.3|16105.3|0
1689804000000|2023-07-19 22:00:00|16109.5|16102.5|16082.6|16075.6|16112.7|16105.7|16078.7|16071.7|0
1689807600000|2023-07-19 23:00:00|16083.3|16076.3|16092|16085|16094.4|16087.4|16080.9|16073.9|0
1689811200000|2023-07-20 00:00:00|16092.7|16085.7|16109|16104|16113.5|16108.5|16091|16084|257
1689814800000|2023-07-20 01:00:00|16109.5|16104.5|16108.5|16103.5|16120.5|16115.5|16106|16101|189
1689818400000|2023-07-20 02:00:00|16108|16103|16109|16104|16112.5|16107.5|16099.5|16094.5|145
1689822000000|2023-07-20 03:00:00|16108.5|16103.5|16110|16105|16111|16106|16103|16098|89
1689825600000|2023-07-20 04:00:00|16110.5|16105.5|16105.5|16100.5|16120|16115|16104|16099|128
1689829200000|2023-07-20 05:00:00|16106|16101|16110.5|16105.5|16112.5|16107.5|16101|16096|220
1689832800000|2023-07-20 06:00:00|16109.4|16106.6|16066.4|16063.6|16122.4|16119.6|16061.9|16059.1|2320
1689836400000|2023-07-20 07:00:00|16067.4|16064.6|16128.9|16127.5|16130.4|16129|16047.2|16045.8|8535
1689840000000|2023-07-20 08:00:00|16129.4|16128|16158.9|16157.5|16177.9|16176.5|16123.9|16122.5|5801
1689843600000|2023-07-20 09:00:00|16158.4|16157|16141.4|16140|16162.4|16161|16125.4|16124|3397
1689847200000|2023-07-20 10:00:00|16141.9|16140.5|16147.9|16146.5|16166.9|16165.5|16139.9|16138.5|1784
1689850800000|2023-07-20 11:00:00|16146.9|16145.5|16158.5|16157.1|16164|16162.6|16144.4|16143|1355
1689854400000|2023-07-20 12:00:00|16158|16156.6|16145|16143.6|16159|16157.6|16137.5|16136.1|2251
1689858000000|2023-07-20 13:00:00|16145.5|16144.1|16206|16204.6|16206|16204.6|16133|16131.6|4468
1689861600000|2023-07-20 14:00:00|16205|16203.6|16192.8|16191.4|16209|16207.6|16157.3|16155.9|6035
1689865200000|2023-07-20 15:00:00|16192.3|16190.9|16221.5|16218.7|16222.5|16219.7|16191.3|16189.9|6486
1689868800000|2023-07-20 16:00:00|16221|16218.2|16171.5|16168.7|16231|16228.2|16166|16163.2|4698
1689872400000|2023-07-20 17:00:00|16171|16168.2|16164|16161.2|16183|16180.2|16164|16161.2|1295
1689876000000|2023-07-20 18:00:00|16163.5|16160.7|16134|16131.2|16164|16161.2|16126|16123.2|1594
1689879600000|2023-07-20 19:00:00|16133.5|16130.7|16133|16130.2|16136.5|16133.7|16093|16090.2|2462
1689883200000|2023-07-20 20:00:00|16133.3|16126.3|16142.3|16135.3|16147.6|16140.6|16132.4|16125.4|9
1689886800000|2023-07-20 21:00:00|16141.1|16134.1|16143|16136|16145|16138|16140.9|16133.9|0
1689890400000|2023-07-20 22:00:00|16141.2|16134.2|16135.5|16128.5|16145.9|16138.9|16132.9|16125.9|0
1689894000000|2023-07-20 23:00:00|16135.8|16128.8|16136.6|16129.6|16142.1|16135.1|16134|16127|0
1689897600000|2023-07-21 00:00:00|16135.8|16128.8|16123.6|16118.6|16136.6|16129.6|16110.6|16105.6|218
1689901200000|2023-07-21 01:00:00|16123.1|16118.1|16127.6|16122.6|16134.6|16129.6|16113.1|16108.1|227
1689904800000|2023-07-21 02:00:00|16127.1|16122.1|16134.6|16129.6|16137.6|16132.6|16124.6|16119.6|228
1689908400000|2023-07-21 03:00:00|16134.1|16129.1|16129.1|16124.1|16138.1|16133.1|16127.1|16122.1|90
1689912000000|2023-07-21 04:00:00|16128.6|16123.6|16132.6|16127.6|16136.1|16131.1|16125.1|16120.1|64
1689915600000|2023-07-21 05:00:00|16132.1|16127.1|16123.1|16118.1|16132.1|16127.1|16111.6|16106.6|323
1689919200000|2023-07-21 06:00:00|16122|16119.2|16127.5|16124.7|16147|16144.2|16102.5|16099.7|2135
1689922800000|2023-07-21 07:00:00|16126.8|16125.4|16111.2|16109.8|16162.3|16160.9|16102.3|16100.9|7632
1689926400000|2023-07-21 08:00:00|16110.7|16109.3|16150.2|16148.8|16151.2|16149.8|16104.7|16103.3|3035
1689930000000|2023-07-21 09:00:00|16150.7|16149.3|16132.7|16131.3|16154.7|16153.3|16117.7|16116.3|4491
1689933600000|2023-07-21 10:00:00|16132.2|16130.8|16138.2|16136.8|16151.7|16150.3|16130.7|16129.3|2312
1689937200000|2023-07-21 11:00:00|16135.7|16134.3|16106.7|16105.3|16150.7|16149.3|16106.2|16104.8|3561
1689940800000|2023-07-21 12:00:00|16107.7|16106.3|16170.3|16168.9|16171.3|16169.9|16106.7|16105.3|3045
1689944400000|2023-07-21 13:00:00|16170.8|16169.4|16142.3|16140.9|16174.8|16173.4|16126.3|16124.9|4246
1689948000000|2023-07-21 14:00:00|16142.8|16141.4|16174.9|16173.5|16176.9|16175.5|16133.8|16132.4|4141
1689951600000|2023-07-21 15:00:00|16175.4|16174|16178.6|16175.8|16187.6|16184.8|16170.9|16169.5|4614
1689955200000|2023-07-21 16:00:00|16178.1|16175.3|16169.6|16166.8|16178.1|16175.3|16159.6|16156.8|1283
1689958800000|2023-07-21 17:00:00|16168.6|16165.8|16190.6|16187.8|16191.6|16188.8|16168.6|16165.8|1052
1689962400000|2023-07-21 18:00:00|16190.1|16187.3|16176.1|16173.3|16190.6|16187.8|16172.1|16169.3|681
1689966000000|2023-07-21 19:00:00|16176.6|16173.8|16175.1|16172.3|16179.6|16176.8|16155.1|16152.3|1515
1689969600000|2023-07-21 20:00:00|16175.4|16168.4|16175.1|16168.1|16179|16172|16168.3|16161.3|6
1690149600000|2023-07-23 22:00:00|16180.6|16173.6|16157.5|16150.5|16182.4|16175.4|16156.6|16149.6|0
1690153200000|2023-07-23 23:00:00|16157|16150|16157.3|16150.3|16162.1|16155.1|16151.8|16144.8|0
1690156800000|2023-07-24 00:00:00|16156.4|16149.4|16157.7|16152.7|16167.7|16162.7|16153.7|16146.7|232
1690160400000|2023-07-24 01:00:00|16158.2|16153.2|16144.7|16139.7|16160.7|16155.7|16135.2|16130.2|327
1690164000000|2023-07-24 02:00:00|16145.2|16140.2|16155.8|16150.8|16161.8|16156.8|16139.2|16134.2|193
1690167600000|2023-07-24 03:00:00|16155.3|16150.3|16148.8|16143.8|16160.8|16155.8|16146.3|16141.3|178
1690171200000|2023-07-24 04:00:00|16149.3|16144.3|16149.3|16144.3|16154.8|16149.8|16145.3|16140.3|171
1690174800000|2023-07-24 05:00:00|16148.8|16143.8|16139.3|16134.3|16151.8|16146.8|16133.8|16128.8|320
1690178400000|2023-07-24 06:00:00|16138.2|16135.4|16124.2|16121.4|16144.7|16141.9|16117.7|16114.9|1905
1690182000000|2023-07-24 07:00:00|16123.5|16122.1|16180.7|16179.3|16189.2|16187.8|16121.9|16120.5|8220
1690185600000|2023-07-24 08:00:00|16180.2|16178.8|16184.7|16183.3|16192.2|16190.8|16152.7|16151.3|3192
1690189200000|2023-07-24 09:00:00|16184.2|16182.8|16201.2|16199.8|16209.2|16207.8|16181.2|16179.8|3577
1690192800000|2023-07-24 10:00:00|16199.2|16197.8|16182.2|16180.8|16211.7|16210.3|16180.7|16179.3|1797
1690196400000|2023-07-24 11:00:00|16181.2|16179.8|16166.5|16165.1|16196.7|16195.3|16162.2|16160.8|2837
1690200000000|2023-07-24 12:00:00|16166|16164.6|16161|16159.6|16172.5|16171.1|16152.5|16151.1|4190
1690203600000|2023-07-24 13:00:00|16160.5|16159.1|16157.5|16156.1|16171.5|16170.1|16141.5|16140.1|3729
1690207200000|2023-07-24 14:00:00|16157|16155.6|16186.4|16185|16186.4|16185|16148.5|16147.1|3117
1690210800000|2023-07-24 15:00:00|16185.9|16184.5|16195.1|16192.3|16202.1|16199.3|16176.4|16175|5080
1690214400000|2023-07-24 16:00:00|16195.6|16192.8|16206.1|16203.3|16209.1|16206.3|16191.1|16188.3|1895
1690218000000|2023-07-24 17:00:00|16206.6|16203.8|16186.1|16183.3|16206.6|16203.8|16180.1|16177.3|1844
1690221600000|2023-07-24 18:00:00|16187.1|16184.3|16181.6|16178.8|16194.1|16191.3|16177.1|16174.3|562
1690225200000|2023-07-24 19:00:00|16182.1|16179.3|16186.6|16183.8|16189.1|16186.3|16173.1|16170.3|927
1690228800000|2023-07-24 20:00:00|16189.6|16182.6|16192.2|16185.2|16197.5|16190.5|16184.1|16177.1|2
1690232400000|2023-07-24 21:00:00|16192.7|16185.7|16194|16187|16194.9|16187.9|16192.6|16185.6|0
1690236000000|2023-07-24 22:00:00|16191.5|16184.5|16189.2|16182.2|16193.6|16186.6|16186.9|16179.9|0
1690239600000|2023-07-24 23:00:00|16188.3|16181.3|16192.1|16185.1|16195.3|16188.3|16186.5|16179.5|0
1690243200000|2023-07-25 00:00:00|16191.2|16184.2|16174.4|16169.4|16193|16186|16162.4|16157.4|249
1690246800000|2023-07-25 01:00:00|16173.9|16168.9|16165.9|16160.9|16177.4|16172.4|16161.4|16156.4|386
1690250400000|2023-07-25 02:00:00|16165.4|16160.4|16169.9|16164.9|16173.9|16168.9|16163.4|16158.4|150
1690254000000|2023-07-25 03:00:00|16170.4|16165.4|16165.9|16160.9|16170.9|16165.9|16159.9|16154.9|108
1690257600000|2023-07-25 04:00:00|16165.4|16160.4|16165.4|16160.4|16171.4|16166.4|16161.9|16156.9|132
1690261200000|2023-07-25 05:00:00|16164.9|16159.9|16177.4|16172.4|16178.9|16173.9|16163.4|16158.4|361
1690264800000|2023-07-25 06:00:00|16176.3|16173.5|16210.8|16208|16225.3|16222.5|16162.8|16160|2405
1690268400000|2023-07-25 07:00:00|16210.1|16208.7|16157.7|16156.3|16212.1|16210.7|16134.2|16132.8|9595
1690272000000|2023-07-25 08:00:00|16157.2|16155.8|16193.2|16191.8|16219.7|16218.3|16152.2|16150.8|5064
1690275600000|2023-07-25 09:00:00|16192.7|16191.3|16218.2|16216.8|16225.2|16223.8|16186.7|16185.3|2487
1690279200000|2023-07-25 10:00:00|16218.7|16217.3|16213.9|16212.5|16229.7|16228.3|16187.2|16185.8|2989
1690282800000|2023-07-25 11:00:00|16213.4|16212|16214|16212.6|16218|16216.6|16195.9|16194.5|2153
1690286400000|2023-07-25 12:00:00|16214.5|16213.1|16196.5|16195.1|16218.5|16217.1|16188|16186.6|2055
1690290000000|2023-07-25 13:00:00|16197|16195.6|16206.5|16205.1|16215.5|16214.1|16144.5|16143.1|6141
1690293600000|2023-07-25 14:00:00|16207|16205.6|16199.7|16198.3|16214.2|16212.8|16193|16191.6|3523
1690297200000|2023-07-25 15:00:00|16199.2|16197.8|16213.4|16210.6|16226.9|16224.1|16193.2|16191.8|5184
1690300800000|2023-07-25 16:00:00|16213.9|16211.1|16220.9|16218.1|16222.9|16220.1|16199.9|16197.1|2198
1690304400000|2023-07-25 17:00:00|16221.4|16218.6|16222.4|16219.6|16224.4|16221.6|16212.9|16210.1|927
1690308000000|2023-07-25 18:00:00|16221.9|16219.1|16215.9|16213.1|16233.4|16230.6|16214.9|16212.1|979
1690311600000|2023-07-25 19:00:00|16216.4|16213.6|16216.4|16213.6|16229.9|16227.1|16212.9|16210.1|1552
1690315200000|2023-07-25 20:00:00|16216|16209|16236.5|16229.5|16241.9|16234.9|16202.3|16195.3|30
1690318800000|2023-07-25 21:00:00|16236.7|16229.7|16231.6|16224.6|16238.2|16231.2|16228.2|16221.2|0
1690322400000|2023-07-25 22:00:00|16232.9|16225.9|16210.3|16203.3|16241.2|16234.2|16201.8|16194.8|0
1690326000000|2023-07-25 23:00:00|16209.1|16202.1|16216.3|16209.3|16217.3|16210.3|16207|16200|0
1690329600000|2023-07-26 00:00:00|16217|16210|16216.7|16211.7|16221.2|16216.2|16207.2|16202.2|337
1690333200000|2023-07-26 01:00:00|16217.2|16212.2|16236.2|16231.2|16238.2|16233.2|16215.7|16210.7|333
1690336800000|2023-07-26 02:00:00|16235.7|16230.7|16235.7|16230.7|16242.2|16237.2|16231.2|16226.2|237
1690340400000|2023-07-26 03:00:00|16236.2|16231.2|16238.7|16233.7|16248.2|16243.2|16235.2|16230.2|154
1690344000000|2023-07-26 04:00:00|16238.2|16233.2|16214.2|16209.2|16244.7|16239.7|16211.7|16206.7|216
1690347600000|2023-07-26 05:00:00|16214.7|16209.7|16211.7|16206.7|16224.7|16219.7|16206.7|16201.7|634
1690351200000|2023-07-26 06:00:00|16210.6|16207.8|16217.1|16214.3|16238.6|16235.8|16196.6|16193.8|3573
1690354800000|2023-07-26 07:00:00|16216.6|16213.8|16173.3|16171.9|16216.9|16215.5|16159.7|16158.3|11868
1690358400000|2023-07-26 08:00:00|16175.3|16173.9|16131.8|16130.4|16176.3|16174.9|16121.3|16119.9|5846
1690362000000|2023-07-26 09:00:00|16130.8|16129.4|16113.8|16112.4|16151.8|16150.4|16070.8|16069.4|5788
1690365600000|2023-07-26 10:00:00|16114.8|16113.4|16087.8|16086.4|16118.8|16117.4|16072.3|16070.9|5008
1690369200000|2023-07-26 11:00:00|16088.3|16086.9|16072|16070.6|16094.5|16093.1|16061.3|16059.9|3949
1690372800000|2023-07-26 12:00:00|16072.5|16071.1|16024|16022.6|16075.5|16074.1|16008.5|16007.1|4634
1690376400000|2023-07-26 13:00:00|16025|16023.6|16087.5|16086.1|16096.5|16095.1|15999.5|15998.1|7136
1690380000000|2023-07-26 14:00:00|16087|16085.6|16092.7|16091.3|16117.7|16116.3|16079|16077.6|6220
1690383600000|2023-07-26 15:00:00|16093.2|16091.8|16147.9|16145.1|16148.9|16146.1|16088.2|16086.8|6586
1690387200000|2023-07-26 16:00:00|16147.4|16144.6|16140.4|16137.6|16153.4|16150.6|16133.9|16131.1|2676
1690390800000|2023-07-26 17:00:00|16139.9|16137.1|16137.9|16135.1|16140.4|16137.6|16131.4|16128.6|1397
1690394400000|2023-07-26 18:00:00|16137.4|16134.6|16159.9|16157.1|16186.4|16183.6|16132.4|16129.6|3884
1690398000000|2023-07-26 19:00:00|16160.4|16157.6|16141.9|16139.1|16163.9|16161.1|16104.4|16101.6|2477
1690401600000|2023-07-26 20:00:00|16141.4|16138.6|16132|16125|16171.2|16164.2|16130.7|16123.7|13
1690405200000|2023-07-26 21:00:00|16132.1|16125.1|16140.1|16133.1|16140.5|16133.5|16131.7|16124.7|0
1690408800000|2023-07-26 22:00:00|16143.2|16136.2|16141.8|16134.8|16146.1|16139.1|16132.7|16125.7|0
1690412400000|2023-07-26 23:00:00|16142.4|16135.4|16146.9|16139.9|16148.5|16141.5|16141.8|16134.8|0
1690416000000|2023-07-27 00:00:00|16146.3|16139.3|16159|16154|16159.5|16154.5|16137.5|16132.5|248
1690419600000|2023-07-27 01:00:00|16159.5|16154.5|16162|16157|16166.5|16161.5|16155.5|16150.5|264
1690423200000|2023-07-27 02:00:00|16162.5|16157.5|16172|16167|16176.5|16171.5|16159.5|16154.5|315
1690426800000|2023-07-27 03:00:00|16172.5|16167.5|16170.5|16165.5|16176.5|16171.5|16169.5|16164.5|130
1690430400000|2023-07-27 04:00:00|16171|16166|16189|16184|16195.5|16190.5|16169.5|16164.5|311
1690434000000|2023-07-27 05:00:00|16189.5|16184.5|16177|16172|16190.5|16185.5|16170.5|16165.5|456
1690437600000|2023-07-27 06:00:00|16175.9|16173.1|16171.9|16169.1|16192.4|16189.6|16171.9|16169.1|1969
1690441200000|2023-07-27 07:00:00|16171.2|16169.8|16206.6|16205.2|16219.6|16218.2|16129.2|16127.8|8856
1690444800000|2023-07-27 08:00:00|16207.1|16205.7|16288.1|16286.7|16295.6|16294.2|16207.1|16205.7|8746
1690448400000|2023-07-27 09:00:00|16288.6|16287.2|16262.1|16260.7|16289.1|16287.7|16256.6|16255.2|3804
1690452000000|2023-07-27 10:00:00|16261.6|16260.2|16285.6|16284.2|16286.6|16285.2|16260.6|16259.2|1878
1690455600000|2023-07-27 11:00:00|16287.6|16286.2|16319.8|16318.4|16321.8|16320.4|16269.6|16268.2|3384
1690459200000|2023-07-27 12:00:00|16320.3|16318.9|16346.3|16344.9|16359.3|16357.9|16300.8|16299.4|7708
1690462800000|2023-07-27 13:00:00|16346.8|16345.4|16402.3|16400.9|16412.3|16410.9|16338.8|16337.4|8451
1690466400000|2023-07-27 14:00:00|16401.8|16400.4|16389.1|16387.7|16407.1|16405.7|16369.6|16368.2|7895
1690470000000|2023-07-27 15:00:00|16388.6|16387.2|16424.8|16422|16433.8|16431|16377.1|16375.7|8714
1690473600000|2023-07-27 16:00:00|16423.8|16421|16441.8|16439|16449.8|16447|16422.8|16420|2617
1690477200000|2023-07-27 17:00:00|16441.3|16438.5|16394.8|16392|16445.8|16443|16389.8|16387|3220
1690480800000|2023-07-27 18:00:00|16394.3|16391.5|16320.8|16318|16401.8|16399|16319.8|16317|3399
1690484400000|2023-07-27 19:00:00|16320.3|16317.5|16327.3|16324.5|16344.8|16342|16301.8|16299|3382
1690488000000|2023-07-27 20:00:00|16328.2|16320.3|16344.7|16337.7|16351.5|16344.5|16324.6|16317.6|22
1690491600000|2023-07-27 21:00:00|16344.9|16337.9|16343.7|16336.7|16346.3|16339.3|16342.1|16335.1|0
1690495200000|2023-07-27 22:00:00|16346.8|16339.8|16344.9|16337.9|16347.7|16340.7|16336.2|16329.2|0
1690498800000|2023-07-27 23:00:00|16344.5|16337.5|16340.6|16333.6|16348.1|16341.1|16335.1|16328.1|0
1690502400000|2023-07-28 00:00:00|16341.5|16334.5|16338|16333|16358.4|16353.4|16326.4|16321.4|282
1690506000000|2023-07-28 01:00:00|16339|16334|16339.5|16334.5|16350|16345|16331.5|16326.5|329
1690509600000|2023-07-28 02:00:00|16339|16334|16349.5|16344.5|16350|16345|16331.5|16326.5|203
1690513200000|2023-07-28 03:00:00|16350|16345|16349.5|16344.5|16411|16406|16332.5|16327.5|832
1690516800000|2023-07-28 04:00:00|16350|16345|16374.5|16369.5|16386.5|16381.5|16319|16314|533
1690520400000|2023-07-28 05:00:00|16374|16369|16404.5|16399.5|16408|16403|16368|16363|941
1690524000000|2023-07-28 06:00:00|16403.4|16400.6|16366.9|16364.1|16407.4|16404.6|16352.9|16350.1|3243
1690527600000|2023-07-28 07:00:00|16366.2|16364.8|16377.3|16375.9|16405.8|16404.4|16342.7|16341.3|8449
1690531200000|2023-07-28 08:00:00|16373.3|16371.9|16372.3|16370.9|16377.8|16376.4|16334.8|16333.4|3330
1690534800000|2023-07-28 09:00:00|16371.8|16370.4|16389.3|16387.9|16404.8|16403.4|16360.8|16359.4|3186
1690538400000|2023-07-28 10:00:00|16389.8|16388.4|16384.3|16382.9|16398.8|16397.4|16376.3|16374.9|2680
1690542000000|2023-07-28 11:00:00|16384.8|16383.4|16412.3|16410.9|16431.3|16429.9|16381.8|16380.4|3084
1690545600000|2023-07-28 12:00:00|16410.8|16409.4|16454.4|16453|16461.4|16460|16407.4|16406|3816
1690549200000|2023-07-28 13:00:00|16453.9|16452.5|16454.9|16453.5|16467.4|16466|16421.9|16420.5|5338
1690552800000|2023-07-28 14:00:00|16454.4|16453|16465.9|16464.5|16465.9|16464.5|16428.4|16427|4910
1690556400000|2023-07-28 15:00:00|16466.4|16465|16480.6|16477.8|16493.4|16492|16461.9|16460.5|7192
1690560000000|2023-07-28 16:00:00|16480.1|16477.3|16466.1|16463.3|16480.1|16477.3|16465.1|16462.3|1525
1690563600000|2023-07-28 17:00:00|16465.6|16462.8|16454.6|16451.8|16465.6|16462.8|16431.1|16428.3|1403
1690567200000|2023-07-28 18:00:00|16455.1|16452.3|16465.6|16462.8|16468.6|16465.8|16448.1|16445.3|978
1690570800000|2023-07-28 19:00:00|16466.1|16463.3|16464.6|16461.8|16475.1|16472.3|16455.1|16452.3|1295
1690574400000|2023-07-28 20:00:00|16467.6|16460.6|16470.8|16463.8|16472.2|16465.2|16461.1|16454.1|12
1690754400000|2023-07-30 22:00:00|16484.4|16477.4|16499.2|16492.2|16508.8|16501.8|16477.3|16470.3|0
1690758000000|2023-07-30 23:00:00|16500.1|16493.1|16490.4|16483.4|16502.4|16495.4|16489.5|16482.5|0
1690761600000|2023-07-31 00:00:00|16489.5|16482.5|16483.7|16478.7|16491.2|16484.7|16470.7|16465.7|444
1690765200000|2023-07-31 01:00:00|16483.2|16478.2|16463.7|16458.7|16493.2|16488.2|16460.7|16455.7|410
1690768800000|2023-07-31 02:00:00|16464.7|16459.7|16450.2|16445.2|16468.7|16463.7|16444.7|16439.7|239
1690772400000|2023-07-31 03:00:00|16450.7|16445.7|16434.7|16429.7|16451.2|16446.2|16430.2|16425.2|278
1690776000000|2023-07-31 04:00:00|16434.2|16429.2|16434.2|16429.2|16437.2|16432.2|16423.7|16418.7|238
1690779600000|2023-07-31 05:00:00|16434.7|16429.7|16441.7|16436.7|16454.7|16449.7|16428.2|16423.2|505
1690783200000|2023-07-31 06:00:00|16440.6|16437.8|16451.6|16448.8|16475.6|16472.8|16437.1|16434.3|1972
1690786800000|2023-07-31 07:00:00|16450.9|16449.5|16462.2|16460.8|16471.4|16470|16424.4|16423|6394
1690790400000|2023-07-31 08:00:00|16462.7|16461.3|16500.2|16498.8|16507.7|16506.3|16460.7|16459.3|3697
1690794000000|2023-07-31 09:00:00|16498.2|16496.8|16489.7|16488.3|16532.7|16531.3|16480.7|16479.3|4597
1690797600000|2023-07-31 10:00:00|16490.2|16488.8|16487.7|16486.3|16490.7|16489.3|16471.2|16469.8|2244
1690801200000|2023-07-31 11:00:00|16486.7|16485.3|16501|16499.6|16501.5|16500.1|16480.7|16479.3|1717
1690804800000|2023-07-31 12:00:00|16500.5|16499.1|16510.5|16509.1|16522|16520.6|16498|16496.6|2303
1690808400000|2023-07-31 13:00:00|16510|16508.6|16479.5|16478.1|16510.5|16509.1|16469|16467.6|3414
1690812000000|2023-07-31 14:00:00|16480|16478.6|16469.9|16468.5|16483|16481.6|16459.9|16458.5|3322
1690815600000|2023-07-31 15:00:00|16470.4|16469|16447.6|16444.8|16484.9|16483.5|16443.6|16440.8|6438
1690819200000|2023-07-31 16:00:00|16448.1|16445.3|16446.6|16443.8|16456.1|16453.3|16444.6|16441.8|893
1690822800000|2023-07-31 17:00:00|16447.1|16444.3|16456.1|16453.3|16462.6|16459.8|16441.6|16438.8|958
1690826400000|2023-07-31 18:00:00|16456.6|16453.8|16465.1|16462.3|16466.6|16463.8|16455.6|16452.8|476
1690830000000|2023-07-31 19:00:00|16465.6|16462.8|16465.1|16462.3|16468.6|16465.8|16453.6|16450.8|1285
1690833600000|2023-07-31 20:00:00|16469.5|16462.5|16474.3|16467.3|16479.2|16472.2|16464.1|16457.1|23
1690837200000|2023-07-31 21:00:00|16474.1|16467.1|16474.9|16467.9|16475.1|16468.1|16471.9|16464.9|0
1690840800000|2023-07-31 22:00:00|16474.6|16467.6|16467.4|16460.4|16480|16473|16466.5|16459.5|0
1690844400000|2023-07-31 23:00:00|16467.8|16460.8|16467.4|16460.4|16469.2|16462.2|16463.7|16456.7|0
1690848000000|2023-08-01 00:00:00|16466.5|16459.5|16469.7|16464.7|16477.7|16472.7|16461.2|16456.2|247
1690851600000|2023-08-01 01:00:00|16469.2|16464.2|16478.2|16473.2|16479.2|16474.2|16463.7|16458.7|291
1690855200000|2023-08-01 02:00:00|16478.7|16473.7|16463.7|16458.7|16480.7|16475.7|16462.2|16457.2|198
1690858800000|2023-08-01 03:00:00|16463.2|16458.2|16460.2|16455.2|16466.7|16461.7|16454.7|16449.7|185
1690862400000|2023-08-01 04:00:00|16459.7|16454.7|16462.2|16457.2|16465.2|16460.2|16458.7|16453.7|104
1690866000000|2023-08-01 05:00:00|16460.7|16455.7|16454.7|16449.7|16462.7|16457.7|16450.7|16445.7|247
1690869600000|2023-08-01 06:00:00|16453.6|16450.8|16437.1|16434.3|16453.6|16450.8|16431.6|16428.8|1256
1690873200000|2023-08-01 07:00:00|16436.4|16435|16371.1|16369.7|16436.4|16435|16359.6|16358.2|7036
1690876800000|2023-08-01 08:00:00|16372.6|16371.2|16335.1|16333.7|16373.1|16371.7|16309.6|16308.2|6886
1690880400000|2023-08-01 09:00:00|16334.6|16333.2|16293.1|16291.7|16344.6|16343.2|16271.6|16270.2|4906
1690884000000|2023-08-01 10:00:00|16292.6|16291.2|16332.6|16331.2|16333.1|16331.7|16287.6|16286.2|3744
1690887600000|2023-08-01 11:00:00|16332.1|16330.7|16295.5|16294.1|16338.6|16337.2|16280.5|16279.1|3054
1690891200000|2023-08-01 12:00:00|16296|16294.6|16299|16297.6|16311.5|16310.1|16283|16281.6|2906
1690894800000|2023-08-01 13:00:00|16297.5|16296.1|16326|16324.6|16329|16327.6|16285.5|16284.1|4501
1690898400000|2023-08-01 14:00:00|16322.5|16321.1|16289.9|16288.5|16330|16328.6|16280.9|16279.5|5392
1690902000000|2023-08-01 15:00:00|16290.4|16289|16243.1|16240.3|16296.9|16295.5|16224.1|16221.3|9117
1690905600000|2023-08-01 16:00:00|16243.6|16240.8|16243.1|16240.3|16245.1|16242.3|16227.1|16224.3|1609
1690909200000|2023-08-01 17:00:00|16243.6|16240.8|16255.1|16252.3|16258.1|16255.3|16242.1|16239.3|1037
1690912800000|2023-08-01 18:00:00|16254.6|16251.8|16255.1|16252.3|16264.6|16261.8|16251.6|16248.8|931
1690916400000|2023-08-01 19:00:00|16256.1|16253.3|16250.1|16247.3|16261.1|16258.3|16246.1|16243.3|1237
1690920000000|2023-08-01 20:00:00|16250.6|16247.8|16246.9|16239.9|16256.6|16249.6|16243|16236|16
1690923600000|2023-08-01 21:00:00|16247.7|16240.7|16220.5|16213.5|16248.2|16241.2|16208.9|16201.9|0
1690927200000|2023-08-01 22:00:00|16190.1|16183.1|16220.2|16213.2|16227.9|16220.9|16159.9|16152.9|0
1690930800000|2023-08-01 23:00:00|16220.6|16213.6|16220.4|16213.4|16223.6|16216.6|16209.7|16202.7|0
1690934400000|2023-08-02 00:00:00|16219.6|16212.6|16212.7|16207.7|16222.2|16215.2|16186.7|16181.7|440
1690938000000|2023-08-02 01:00:00|16213.2|16208.2|16219.2|16214.2|16225.2|16220.2|16210.2|16205.2|292
1690941600000|2023-08-02 02:00:00|16219.7|16214.7|16173.7|16168.7|16220.2|16215.2|16173.2|16168.2|726
1690945200000|2023-08-02 03:00:00|16173.2|16168.2|16159.7|16154.7|16178.7|16173.7|16158.7|16153.7|422
1690948800000|2023-08-02 04:00:00|16160.2|16155.2|16138.7|16133.7|16162.2|16157.2|16137.2|16132.2|574
1690952400000|2023-08-02 05:00:00|16138.2|16133.2|16116.2|16111.2|16145.2|16140.2|16110.7|16105.7|1063
1690956000000|2023-08-02 06:00:00|16115.2|16110.2|16062.1|16059.3|16117.6|16114.8|16042.1|16039.3|4814
1690959600000|2023-08-02 07:00:00|16061.4|16060|16022.4|16021|16078.9|16077.5|16005.9|16004.5|12403
1690963200000|2023-08-02 08:00:00|16022.9|16021.5|15988.3|15986.9|16027.9|16026.5|15948.9|15947.5|7930
1690966800000|2023-08-02 09:00:00|15988.8|15987.4|16023.2|16021.8|16039.3|16037.9|15964.3|15962.9|5363
1690970400000|2023-08-02 10:00:00|16022.7|16021.3|16122.7|16121.3|16124.7|16123.3|16018.2|16016.8|5507
1690974000000|2023-08-02 11:00:00|16119.7|16118.3|16101.6|16100.2|16146.7|16145.3|16101.6|16100.2|5028
1690977600000|2023-08-02 12:00:00|16101.1|16099.7|16063.1|16061.7|16123.1|16121.7|16055.1|16053.7|4095
1690981200000|2023-08-02 13:00:00|16063.6|16062.2|16083.6|16082.2|16108.1|16106.7|16045.6|16044.2|4734
1690984800000|2023-08-02 14:00:00|16084.6|16083.2|16002.9|16001.5|16086.1|16084.7|15993.4|15992|6643
1690988400000|2023-08-02 15:00:00|16003.4|16002|16006.6|16003.8|16033.6|16030.8|16001.9|16000.5|8124
1690992000000|2023-08-02 16:00:00|16006.1|16003.3|16007.6|16004.8|16017.1|16014.3|15989.6|15986.8|2029
1690995600000|2023-08-02 17:00:00|16007.1|16004.3|16005.6|16002.8|16025.6|16022.8|16002.6|15999.8|1224
1690999200000|2023-08-02 18:00:00|16006.1|16003.3|16005.6|16002.8|16018.6|16015.8|16001.6|15998.8|915
1691002800000|2023-08-02 19:00:00|16005.1|16002.3|15993.6|15990.8|16006.6|16003.8|15972.6|15969.8|1851
1691006400000|2023-08-02 20:00:00|15997.7|15990.7|15992.4|15985.4|16009.9|16002.9|15984.2|15977.2|3
1691010000000|2023-08-02 21:00:00|15991.2|15984.2|15993|15986|15994.8|15987.8|15990.4|15983.4|0
1691013600000|2023-08-02 22:00:00|15993.1|15986.1|16022.1|16015.1|16022.2|16015.2|15992.5|15985.5|0
1691017200000|2023-08-02 23:00:00|16023|16016|16025.7|16018.7|16031|16024|16020.4|16013.4|0
1691020800000|2023-08-03 00:00:00|16023|16016|15991.2|15986.2|16026.8|16019.8|15977.7|15972.7|349
1691024400000|2023-08-03 01:00:00|15989.2|15984.2|16024.2|16019.2|16049.7|16044.7|15984.2|15979.2|809
1691028000000|2023-08-03 02:00:00|16023.7|16018.7|16005.2|16000.2|16024.7|16019.7|16001.7|15996.7|240
1691031600000|2023-08-03 03:00:00|16005.7|16000.7|16016.2|16011.2|16016.7|16011.7|15997.2|15992.2|129
1691035200000|2023-08-03 04:00:00|16016.7|16011.7|15992.2|15987.2|16019.7|16014.7|15987.2|15982.2|259
1691038800000|2023-08-03 05:00:00|15991.7|15986.7|15990.2|15985.2|16016.7|16011.7|15979.2|15974.2|660
1691042400000|2023-08-03 06:00:00|15989.1|15986.3|15930.6|15927.8|16002.1|15999.3|15928.1|15925.3|5213
1691046000000|2023-08-03 07:00:00|15929.9|15928.5|15813.7|15812.3|15929.9|15928.5|15811.7|15810.3|12690
1691049600000|2023-08-03 08:00:00|15814.2|15812.8|15851.7|15850.3|15918.7|15917.3|15806.2|15804.8|6698
1691053200000|2023-08-03 09:00:00|15852.2|15850.8|15898.7|15897.3|15906.2|15904.8|15849.7|15848.3|3520
1691056800000|2023-08-03 10:00:00|15901.2|15899.8|15898.7|15897.3|15921.2|15919.8|15888.2|15886.8|2466
1691060400000|2023-08-03 11:00:00|15899.2|15897.8|15877.6|15876.2|15919.2|15917.8|15873.1|15871.7|2266
1691064000000|2023-08-03 12:00:00|15878.1|15876.7|15875.1|15873.7|15892.1|15890.7|15854.6|15853.2|2932
1691067600000|2023-08-03 13:00:00|15874.1|15872.7|15881.6|15880.2|15889.6|15888.2|15836.1|15834.7|3932
1691071200000|2023-08-03 14:00:00|15882.1|15880.7|15848.5|15847.1|15896.1|15894.7|15835.5|15834.1|4679
1691074800000|2023-08-03 15:00:00|15848|15846.6|15905.2|15902.4|15915.2|15912.4|15842|15840.6|6401
1691078400000|2023-08-03 16:00:00|15904.7|15901.9|15938.2|15935.4|15944.7|15941.9|15897.2|15894.4|1883
1691082000000|2023-08-03 17:00:00|15938.7|15935.9|15915.7|15912.9|15942.7|15939.9|15911.7|15908.9|1280
1691085600000|2023-08-03 18:00:00|15915.2|15912.4|15918.2|15915.4|15921.7|15918.9|15906.7|15903.9|695
1691089200000|2023-08-03 19:00:00|15918.7|15915.9|15901.2|15898.4|15919.7|15916.9|15891.7|15888.9|1622
1691092800000|2023-08-03 20:00:00|15901.4|15894.4|15912|15905|15952|15945|15894.6|15887.6|37
1691096400000|2023-08-03 21:00:00|15911.7|15904.7|15911.3|15904.3|15915.5|15908.5|15903.9|15896.9|0
1691100000000|2023-08-03 22:00:00|15910|15903|15931.1|15924.1|15933.9|15926.9|15906.9|15899.9|0
1691103600000|2023-08-03 23:00:00|15931.4|15924.4|15931.8|15924.8|15940.7|15933.7|15923.7|15916.7|0
1691107200000|2023-08-04 00:00:00|15932.4|15925.4|15929.3|15924.3|15933.7|15926.7|15898.8|15893.8|443
1691110800000|2023-08-04 01:00:00|15928.8|15923.8|15925.3|15920.3|15944.3|15939.3|15920.8|15915.8|318
1691114400000|2023-08-04 02:00:00|15924.8|15919.8|15911.3|15906.3|15936.8|15931.8|15904.8|15899.8|440
1691118000000|2023-08-04 03:00:00|15910.8|15905.8|15918.3|15913.3|15929.8|15924.8|15908.3|15903.3|234
1691121600000|2023-08-04 04:00:00|15917.8|15912.8|15926.3|15921.3|15929.8|15924.8|15917.8|15912.8|118
1691125200000|2023-08-04 05:00:00|15925.8|15920.8|15953.3|15948.3|15962.8|15957.8|15921.3|15916.3|536
1691128800000|2023-08-04 06:00:00|15952.2|15949.4|15953.2|15950.4|15981.7|15978.9|15942.2|15939.4|3109
1691132400000|2023-08-04 07:00:00|15952.5|15951.1|15949.3|15947.9|15955.8|15954.4|15871.5|15870.1|8575
1691136000000|2023-08-04 08:00:00|15948.8|15947.4|15919.8|15918.4|15975.3|15973.9|15911.8|15910.4|4270
1691139600000|2023-08-04 09:00:00|15920.3|15918.9|15914.3|15912.9|15940.8|15939.4|15886.8|15885.4|3774
1691143200000|2023-08-04 10:00:00|15913.8|15912.4|15856.3|15854.9|15913.8|15912.4|15846.3|15844.9|3513
1691146800000|2023-08-04 11:00:00|15855.8|15854.4|15804.8|15803.4|15857.3|15855.9|15782.3|15780.9|5939
1691150400000|2023-08-04 12:00:00|15805.3|15803.9|15836.3|15834.9|15862.3|15860.9|15779.8|15778.4|6480
1691154000000|2023-08-04 13:00:00|15835.8|15834.4|15875.6|15874.2|15911.3|15909.9|15826.8|15825.4|5572
1691157600000|2023-08-04 14:00:00|15876.1|15874.7|15952.6|15951.2|15957.1|15955.7|15852.6|15851.2|5886
1691161200000|2023-08-04 15:00:00|15953.1|15951.7|15959.3|15956.5|15969.3|15966.5|15941.6|15940.2|4938
1691164800000|2023-08-04 16:00:00|15958.8|15956|15964.3|15961.5|15974.3|15971.5|15946.3|15943.5|1794
1691168400000|2023-08-04 17:00:00|15964.8|15962|15936.8|15934|15965.8|15963|15935.8|15933|1083
1691172000000|2023-08-04 18:00:00|15936.3|15933.5|15861.8|15859|15936.3|15933.5|15855.8|15853|2624
1691175600000|2023-08-04 19:00:00|15861.3|15858.5|15839.8|15837|15874.8|15872|15823.8|15821|2386
1691179200000|2023-08-04 20:00:00|15841.9|15834.9|15839.1|15832.1|15856.3|15849.3|15838.1|15831.1|3980
1691359200000|2023-08-06 22:00:00|15866.9|15859.9|15871.1|15864.1|15874.4|15867.4|15862|15855|0
1691362800000|2023-08-06 23:00:00|15871.2|15864.2|15871.9|15864.9|15873.7|15866.7|15859.6|15852.6|0
1691366400000|2023-08-07 00:00:00|15872.8|15865.8|15887.8|15882.8|15891.3|15886.3|15868.2|15861.2|387
1691370000000|2023-08-07 01:00:00|15887.3|15882.3|15902.3|15897.3|15906.8|15901.8|15877.8|15872.8|251
1691373600000|2023-08-07 02:00:00|15902.8|15897.8|15907.8|15902.8|15908.3|15903.3|15891.8|15886.8|126
1691377200000|2023-08-07 03:00:00|15907.3|15902.3|15901.8|15896.8|15909.8|15904.8|15899.3|15894.3|84
1691380800000|2023-08-07 04:00:00|15901.3|15896.3|15898.8|15893.8|15905.3|15900.3|15890.8|15885.8|153
1691384400000|2023-08-07 05:00:00|15899.3|15894.3|15902.8|15897.8|15912.8|15907.8|15884.8|15879.8|630
1691388000000|2023-08-07 06:00:00|15901.7|15898.9|15892.7|15889.9|15915.7|15912.9|15875.7|15872.9|2010
1691391600000|2023-08-07 07:00:00|15892|15890.6|15961.2|15959.8|15964.7|15963.3|15864|15862.6|6671
1691395200000|2023-08-07 08:00:00|15960.2|15958.8|15863.2|15861.8|15966.7|15965.3|15853.7|15852.3|4965
1691398800000|2023-08-07 09:00:00|15861.7|15860.3|15895.2|15893.8|15904.7|15903.3|15846.7|15845.3|3442
1691402400000|2023-08-07 10:00:00|15894.7|15893.3|15848.7|15847.3|15901.2|15899.8|15822.7|15821.3|3241
1691406000000|2023-08-07 11:00:00|15849.2|15847.8|15894.2|15892.8|15902.2|15900.8|15848.7|15847.3|3513
1691409600000|2023-08-07 12:00:00|15893.7|15892.3|15938.2|15936.8|15943.2|15941.8|15880.2|15878.8|2592
1691413200000|2023-08-07 13:00:00|15938.7|15937.3|15902.2|15900.8|15950.2|15948.8|15902.2|15900.8|4426
1691416800000|2023-08-07 14:00:00|15901.7|15900.3|15952.7|15951.3|15956.7|15955.3|15881.2|15879.8|4241
1691420400000|2023-08-07 15:00:00|15952.2|15950.8|15970.4|15967.6|15973.4|15970.6|15938.9|15936.1|5028
1691424000000|2023-08-07 16:00:00|15970.9|15968.1|15973.9|15971.1|15974.4|15971.6|15953.4|15950.6|999
1691427600000|2023-08-07 17:00:00|15973.4|15970.6|15982.4|15979.6|15983.4|15980.6|15969.4|15966.6|646
1691431200000|2023-08-07 18:00:00|15981.9|15979.1|15977.9|15975.1|15985.9|15983.1|15964.9|15962.1|911
1691434800000|2023-08-07 19:00:00|15978.4|15975.6|15988.4|15985.6|15990.4|15987.6|15962.9|15960.1|1393
1691438400000|2023-08-07 20:00:00|15990.9|15983.9|16000|15993|16005.5|15998.5|15985.5|15978.5|6
1691442000000|2023-08-07 21:00:00|15999.9|15992.9|15999.8|15992.8|16000.9|15993.9|15996.7|15989.7|0
1691445600000|2023-08-07 22:00:00|15995.2|15988.2|15990.7|15983.7|16000.5|15993.5|15988.3|15981.3|0
1691449200000|2023-08-07 23:00:00|15991.6|15984.6|15992.1|15985.1|15993.8|15986.8|15987.7|15980.7|0
1691452800000|2023-08-08 00:00:00|15993|15986|15987.8|15982.8|15995.7|15988.7|15976.3|15971.3|210
1691456400000|2023-08-08 01:00:00|15987.3|15982.3|15929.8|15924.8|15987.3|15982.3|15929.3|15924.3|578
1691460000000|2023-08-08 02:00:00|15930.3|15925.3|15951.8|15946.8|15956.8|15951.8|15925.8|15920.8|196
1691463600000|2023-08-08 03:00:00|15951.3|15946.3|15931.3|15926.3|15958.8|15953.8|15929.3|15924.3|213
1691467200000|2023-08-08 04:00:00|15929.8|15924.8|15937.8|15932.8|15942.8|15937.8|15926.3|15921.3|169
1691470800000|2023-08-08 05:00:00|15938.3|15933.3|15901.3|15896.3|15942.8|15937.8|15890.3|15885.3|617
1691474400000|2023-08-08 06:00:00|15900.2|15897.4|15870.7|15867.9|15908.2|15905.4|15858.7|15855.9|3633
1691478000000|2023-08-08 07:00:00|15870.2|15867.4|15941.5|15940.1|15942.5|15941.1|15839|15837.6|7926
1691481600000|2023-08-08 08:00:00|15945.5|15944.1|15892|15890.6|15950.5|15949.1|15859.5|15858.1|4599
1691485200000|2023-08-08 09:00:00|15891.5|15890.1|15814|15812.6|15896|15894.6|15783.5|15782.1|7401
1691488800000|2023-08-08 10:00:00|15814.5|15813.1|15737|15735.6|15822|15820.6|15721.5|15720.1|6449
1691492400000|2023-08-08 11:00:00|15737.5|15736.1|15750.5|15749.1|15752|15750.6|15704|15702.6|5786
1691496000000|2023-08-08 12:00:00|15752|15750.6|15743.5|15742.1|15763.5|15762.1|15725.5|15724.1|4348
1691499600000|2023-08-08 13:00:00|15743|15741.6|15758.8|15757.4|15791.8|15790.4|15729|15727.6|5605
1691503200000|2023-08-08 14:00:00|15758.3|15756.9|15755.4|15754|15777.4|15776|15732.4|15731|4381
1691506800000|2023-08-08 15:00:00|15755.9|15754.5|15774.1|15771.3|15783.1|15780.3|15738.9|15737.5|5947
1691510400000|2023-08-08 16:00:00|15774.6|15771.8|15789.1|15786.3|15791.1|15788.3|15772.1|15769.3|1426
1691514000000|2023-08-08 17:00:00|15790.1|15787.3|15811.1|15808.3|15812.1|15809.3|15789.1|15786.3|1858
1691517600000|2023-08-08 18:00:00|15810.6|15807.8|15829.1|15826.3|15834.1|15831.3|15802.1|15799.3|1827
1691521200000|2023-08-08 19:00:00|15828.1|15825.3|15839.6|15836.8|15846.1|15843.3|15826.6|15823.8|2121
1691524800000|2023-08-08 20:00:00|15839.1|15836.3|15838.3|15831.3|15842.8|15836.3|15831.2|15824.2|4
1691528400000|2023-08-08 21:00:00|15838.1|15831.1|15836.2|15829.2|15838.7|15831.7|15834.5|15827.5|0
1691532000000|2023-08-08 22:00:00|15835.9|15828.9|15831.7|15824.7|15840.3|15833.3|15829.2|15822.2|0
1691535600000|2023-08-08 23:00:00|15830.8|15823.8|15831.1|15824.1|15836|15829|15828.8|15821.8|0
1691539200000|2023-08-09 00:00:00|15830.7|15823.7|15848.9|15843.9|15855.9|15850.9|15828.4|15821.4|236
1691542800000|2023-08-09 01:00:00|15848.4|15843.4|15856.4|15851.4|15869.4|15864.4|15845.9|15840.9|261
1691546400000|2023-08-09 02:00:00|15855.9|15850.9|15868.9|15863.9|15870.9|15865.9|15855.4|15850.4|154
1691550000000|2023-08-09 03:00:00|15869.4|15864.4|15868.4|15863.4|15870.4|15865.4|15861.9|15856.9|109
1691553600000|2023-08-09 04:00:00|15869.4|15864.4|15870.4|15865.4|15873.9|15868.9|15865.9|15860.9|113
1691557200000|2023-08-09 05:00:00|15869.4|15864.4|15873.9|15868.9|15885.4|15880.4|15868.9|15863.9|388
1691560800000|2023-08-09 06:00:00|15872.8|15870|15900.8|15898|15907.3|15904.5|15863.8|15861|3236
1691564400000|2023-08-09 07:00:00|15900.1|15898.7|15934|15932.6|15945.1|15943.7|15871.6|15870.2|9020
1691568000000|2023-08-09 08:00:00|15935.5|15934.1|15982.5|15981.1|15985.5|15984.1|15922|15920.6|6146
1691571600000|2023-08-09 09:00:00|15983|15981.6|15961.5|15960.1|15986|15984.6|15946|15944.6|3876
1691575200000|2023-08-09 10:00:00|15961|15959.6|15949.5|15948.1|15970.5|15969.1|15939.5|15938.1|2100
1691578800000|2023-08-09 11:00:00|15950|15948.6|15926.2|15924.8|15953|15951.6|15917|15915.6|3054
1691582400000|2023-08-09 12:00:00|15925.7|15924.3|15867.2|15865.8|15938.7|15937.3|15863.7|15862.3|4652
1691586000000|2023-08-09 13:00:00|15867.7|15866.3|15891.7|15890.3|15903.2|15901.8|15861.2|15859.8|5564
1691589600000|2023-08-09 14:00:00|15891.2|15889.8|15872.3|15870.9|15909.8|15908.4|15869.3|15867.9|4095
1691593200000|2023-08-09 15:00:00|15871.8|15870.4|15840.5|15837.7|15879.8|15878.4|15829.8|15827.7|6407
1691596800000|2023-08-09 16:00:00|15840|15837.2|15874|15871.2|15884.5|15881.7|15837.5|15834.7|2177
1691600400000|2023-08-09 17:00:00|15874.5|15871.7|15906.5|15903.7|15917|15914.2|15872|15869.2|1720
1691604000000|2023-08-09 18:00:00|15906|15903.2|15918.5|15915.7|15932|15929.2|15903.5|15900.7|1381
1691607600000|2023-08-09 19:00:00|15919|15916.2|15878|15875.2|15920.5|15917.7|15867.5|15864.7|1655
1691611200000|2023-08-09 20:00:00|15878.1|15871.1|15906.6|15899.6|15907.5|15900.5|15878.1|15871.1|17
1691614800000|2023-08-09 21:00:00|15906.1|15899.1|15900.4|15893.4|15908.1|15901.1|15897|15890|0
1691618400000|2023-08-09 22:00:00|15901.4|15894.4|15912.3|15905.3|15914.3|15907.3|15901.4|15894.4|0
1691622000000|2023-08-09 23:00:00|15911.8|15904.8|15914.5|15907.5|15920.2|15913.2|15908.1|15901.1|0
1691625600000|2023-08-10 00:00:00|15915.3|15908.3|15904.8|15899.8|15917.1|15910.1|15886.3|15881.3|263
1691629200000|2023-08-10 01:00:00|15904.3|15899.3|15903.3|15898.3|15916.3|15911.3|15893.3|15888.3|213
1691632800000|2023-08-10 02:00:00|15903.8|15898.8|15934.3|15929.3|15934.8|15929.8|15901.8|15896.8|327
1691636400000|2023-08-10 03:00:00|15934.8|15929.8|15944.8|15939.8|15947.8|15942.8|15932.3|15927.3|161
1691640000000|2023-08-10 04:00:00|15945.3|15940.3|15946.8|15941.8|15951.3|15946.3|15945.3|15940.3|87
1691643600000|2023-08-10 05:00:00|15946.3|15941.3|15938.8|15933.8|15946.3|15941.3|15901.8|15896.8|859
1691647200000|2023-08-10 06:00:00|15937.7|15934.9|15898.2|15895.4|15948.2|15945.4|15898.2|15895.4|2463
1691650800000|2023-08-10 07:00:00|15897.5|15896.1|15953|15951.6|16012.5|16011.1|15892|15890.6|11024
1691654400000|2023-08-10 08:00:00|15953.5|15952.1|15942.5|15941.1|15965|15963.6|15931|15929.6|3949
1691658000000|2023-08-10 09:00:00|15942|15940.6|15916.5|15915.1|15949.5|15948.1|15902|15900.6|3241
1691661600000|2023-08-10 10:00:00|15916|15914.6|15929|15927.6|15929|15927.6|15896.5|15895.1|2251
1691665200000|2023-08-10 11:00:00|15928.5|15927.1|15889.1|15887.7|15953|15951.6|15889.1|15887.7|3095
1691668800000|2023-08-10 12:00:00|15888.6|15887.2|15953.1|15951.7|15975.1|15973.7|15875.6|15874.2|5928
1691672400000|2023-08-10 13:00:00|15952.1|15950.7|16017.1|16015.7|16030.1|16028.7|15951.6|15950.2|7755
1691676000000|2023-08-10 14:00:00|16018.1|16016.7|15994.2|15992.8|16062.7|16061.3|15971.7|15970.3|8574
1691679600000|2023-08-10 15:00:00|15993.7|15992.3|15970.4|15967.6|16009.7|16008.3|15957.9|15955.1|7239
1691683200000|2023-08-10 16:00:00|15969.9|15967.1|15943.9|15941.1|15976.9|15974.1|15935.9|15933.1|3119
1691686800000|2023-08-10 17:00:00|15944.4|15941.6|15921.4|15918.6|15953.4|15950.6|15913.9|15911.1|1908
1691690400000|2023-08-10 18:00:00|15920.9|15918.1|15961.9|15959.1|15962.4|15959.6|15913.9|15911.1|1693
1691694000000|2023-08-10 19:00:00|15962.4|15959.6|15940.4|15937.6|15965.9|15963.1|15923.9|15921.1|2146
1691697600000|2023-08-10 20:00:00|15939.9|15937.1|15951|15944|15962.5|15955.5|15932.6|15925.6|8
1691701200000|2023-08-10 21:00:00|15951.9|15944.9|15951.3|15944.3|15952.7|15945.7|15948.5|15941.5|0
1691704800000|2023-08-10 22:00:00|15952|15945|15958.7|15951.7|15962.2|15955.2|15951.1|15944.1|0
1691708400000|2023-08-10 23:00:00|15959.1|15952.1|15962.9|15955.9|15967.3|15960.3|15951.3|15944.3|0
1691712000000|2023-08-11 00:00:00|15962|15955|15971.7|15966.7|15971.7|15966.7|15953.2|15948.2|175
1691715600000|2023-08-11 01:00:00|15972.2|15967.2|15958.2|15953.2|15976.7|15971.7|15954.7|15949.7|174
1691719200000|2023-08-11 02:00:00|15957.7|15952.7|15952.2|15947.2|15962.2|15957.2|15943.7|15938.7|159
1691722800000|2023-08-11 03:00:00|15952.7|15947.7|15935.2|15930.2|15953.7|15948.7|15930.7|15925.7|159
1691726400000|2023-08-11 04:00:00|15935.7|15930.7|15923.7|15918.7|15936.2|15931.2|15919.7|15914.7|126
1691730000000|2023-08-11 05:00:00|15923.2|15918.2|15958.7|15953.7|15961.7|15956.7|15918.2|15913.2|517
1691733600000|2023-08-11 06:00:00|15957.6|15954.8|15941.6|15938.8|15965.6|15962.8|15923.1|15920.3|4989
1691737200000|2023-08-11 07:00:00|15940.9|15939.5|15918.9|15917.5|15961.4|15960|15918.4|15917|4795
1691740800000|2023-08-11 08:00:00|15919.4|15918|15900.8|15899.4|15919.9|15918.5|15868.9|15867.5|5333
1691744400000|2023-08-11 09:00:00|15900.3|15898.9|15925.3|15923.9|15945.3|15943.9|15899.3|15897.9|4269
1691748000000|2023-08-11 10:00:00|15925.8|15924.4|15920.8|15919.4|15956.8|15955.4|15916.8|15915.4|3094
1691751600000|2023-08-11 11:00:00|15921.3|15919.9|15893.3|15891.9|15938.3|15936.9|15885.3|15883.9|2891
1691755200000|2023-08-11 12:00:00|15892.8|15891.4|15808.8|15807.4|15902.8|15901.4|15800.8|15799.4|6515
1691758800000|2023-08-11 13:00:00|15808.3|15806.9|15831.8|15830.4|15864.3|15862.9|15803.3|15801.9|5394
1691762400000|2023-08-11 14:00:00|15844.8|15843.4|15837.9|15836.5|15864.9|15863.5|15821.9|15820.5|6214
1691766000000|2023-08-11 15:00:00|15837.4|15836|15852.1|15849.3|15854.9|15853.5|15819.6|15816.8|5184
1691769600000|2023-08-11 16:00:00|15851.6|15848.8|15838.6|15835.8|15860.1|15857.3|15830.6|15827.8|1462
1691773200000|2023-08-11 17:00:00|15838.1|15835.3|15839.1|15836.3|15852.6|15849.8|15826.6|15823.8|993
1691776800000|2023-08-11 18:00:00|15838.6|15835.8|15850.6|15847.8|15855.1|15852.3|15836.6|15833.8|797
1691780400000|2023-08-11 19:00:00|15850.1|15847.3|15855.6|15852.8|15856.1|15853.3|15838.6|15835.8|1889
1691784000000|2023-08-11 20:00:00|15861.5|15854.5|15855.9|15848.9|15867.2|15860.2|15853.3|15846.3|21
1691964000000|2023-08-13 22:00:00|15879.6|15872.6|15876.8|15869.8|15884|15877|15866.9|15859.9|0
1691967600000|2023-08-13 23:00:00|15876|15869|15872.9|15865.9|15881.9|15874.9|15870.2|15863.2|0
1691971200000|2023-08-14 00:00:00|15873.7|15866.7|15849.2|15844.2|15879.7|15874.7|15846.2|15841.2|314
1691974800000|2023-08-14 01:00:00|15848.7|15843.7|15833.7|15828.7|15857.7|15852.7|15817.7|15812.7|377
1691978400000|2023-08-14 02:00:00|15833.2|15828.2|15792.2|15787.2|15836.2|15831.2|15787.2|15782.2|387
1691982000000|2023-08-14 03:00:00|15791.7|15786.7|15778.2|15773.2|15795.2|15790.2|15755.2|15750.2|337
1691985600000|2023-08-14 04:00:00|15777.7|15772.7|15763.7|15758.7|15778.7|15773.7|15761.2|15756.2|170
1691989200000|2023-08-14 05:00:00|15764.2|15759.2|15789.7|15784.7|15801.2|15796.2|15763.2|15758.2|432
1691992800000|2023-08-14 06:00:00|15788.6|15785.8|15825.1|15822.3|15833.1|15830.3|15783.1|15780.3|2244
1691996400000|2023-08-14 07:00:00|15824.4|15823|15907.8|15906.4|15925.3|15923.9|15818.4|15817|8490
1692000000000|2023-08-14 08:00:00|15908.3|15906.9|15917.8|15916.4|15933.3|15931.9|15879.3|15877.9|5425
1692003600000|2023-08-14 09:00:00|15918.8|15917.4|15920.3|15918.9|15936.8|15935.4|15902.8|15901.4|2603
1692007200000|2023-08-14 10:00:00|15920.8|15919.4|15909.3|15907.9|15942.3|15940.9|15906.8|15905.4|2149
1692010800000|2023-08-14 11:00:00|15908.3|15906.9|15891.5|15890.1|15909.8|15908.4|15877|15875.6|2307
1692014400000|2023-08-14 12:00:00|15892|15890.6|15881|15879.6|15899.5|15898.1|15851|15849.6|4261
1692018000000|2023-08-14 13:00:00|15880.5|15879.1|15851.5|15850.1|15882.5|15881.1|15819|15817.6|4842
1692021600000|2023-08-14 14:00:00|15851|15849.6|15897.1|15895.7|15906.1|15904.7|15839.5|15838.1|3987
1692025200000|2023-08-14 15:00:00|15897.6|15896.2|15903.8|15901|15916.8|15914|15873.1|15871.7|4532
1692028800000|2023-08-14 16:00:00|15904.8|15902|15905.8|15903|15909.8|15907|15884.3|15881.5|1242
1692032400000|2023-08-14 17:00:00|15906.3|15903.5|15899.8|15897|15913.3|15910.5|15893.3|15890.5|796
1692036000000|2023-08-14 18:00:00|15900.3|15897.5|15898.3|15895.5|15901.8|15899|15886.8|15884|660
1692039600000|2023-08-14 19:00:00|15898.8|15896|15925.3|15922.5|15925.3|15922.5|15895.8|15893|1259
1692043200000|2023-08-14 20:00:00|15924.8|15922|15929.1|15922.1|15930.9|15923.9|15922.8|15915.8|8
1692046800000|2023-08-14 21:00:00|15928.9|15921.9|15931.4|15924.4|15932.4|15925.4|15927.1|15920.1|0
1692050400000|2023-08-14 22:00:00|15927|15920|15961|15954|15962.1|15955.1|15924.1|15917.1|0
1692054000000|2023-08-14 23:00:00|15961.1|15954.1|15950.7|15943.7|15962.9|15955.9|15946.7|15939.7|0
1692057600000|2023-08-15 00:00:00|15951.6|15944.6|15934.6|15929.6|15953.4|15946.4|15929.1|15924.1|259
1692061200000|2023-08-15 01:00:00|15935.1|15930.1|15949.6|15944.6|15958.1|15953.1|15927.1|15922.1|428
1692064800000|2023-08-15 02:00:00|15949.1|15944.1|15939.1|15934.1|15952.1|15947.1|15930.1|15925.1|255
1692068400000|2023-08-15 03:00:00|15939.6|15934.6|15950.1|15945.1|15951.6|15946.6|15939.1|15934.1|211
1692072000000|2023-08-15 04:00:00|15949.6|15944.6|15954.1|15949.1|15957.6|15952.6|15948.6|15943.6|165
1692075600000|2023-08-15 05:00:00|15954.6|15949.6|15947.1|15942.1|15965.1|15960.1|15932.1|15927.1|489
1692079200000|2023-08-15 06:00:00|15946|15943.2|15907|15904.2|15964.5|15961.7|15906.5|15903.7|2095
1692082800000|2023-08-15 07:00:00|15907.5|15904.7|15798.3|15796.9|15922.6|15921.2|15791.6|15790.2|9919
1692086400000|2023-08-15 08:00:00|15798.8|15797.4|15811.3|15809.9|15821.3|15819.9|15774.3|15772.9|5990
1692090000000|2023-08-15 09:00:00|15810.8|15809.4|15762.3|15760.9|15812.3|15810.9|15753.8|15752.4|4002
1692093600000|2023-08-15 10:00:00|15762.8|15761.4|15731.8|15730.4|15766.8|15765.4|15701.8|15700.4|6686
1692097200000|2023-08-15 11:00:00|15731.3|15729.9|15734.1|15732.7|15763.8|15762.4|15702.3|15700.9|3989
1692100800000|2023-08-15 12:00:00|15734.6|15733.2|15766.1|15764.7|15785.6|15784.2|15732.1|15730.7|3576
1692104400000|2023-08-15 13:00:00|15765.6|15764.2|15783.1|15781.7|15808.6|15807.2|15764.1|15762.7|6543
1692108000000|2023-08-15 14:00:00|15787.1|15785.7|15737.2|15735.8|15787.1|15785.7|15728.2|15726.8|4862
1692111600000|2023-08-15 15:00:00|15736.2|15734.8|15775.9|15773.1|15779.4|15776.8|15736.2|15734.8|6102
1692115200000|2023-08-15 16:00:00|15776.4|15773.6|15755.9|15753.1|15779.9|15777.1|15744.9|15742.1|1376
1692118800000|2023-08-15 17:00:00|15755.4|15752.6|15757.4|15754.6|15766.9|15764.1|15750.9|15748.1|978
1692122400000|2023-08-15 18:00:00|15757.9|15755.1|15755.4|15752.6|15763.9|15761.1|15746.4|15743.6|1221
1692126000000|2023-08-15 19:00:00|15755.9|15753.1|15738.4|15735.6|15759.9|15757.1|15716.9|15714.1|3406
1692129600000|2023-08-15 20:00:00|15739.2|15732.2|15736|15729|15746.4|15739.4|15730|15723|19
1692133200000|2023-08-15 21:00:00|15736.6|15729.6|15741.7|15734.7|15742|15735|15736|15729|0
1692136800000|2023-08-15 22:00:00|15741|15734|15745.4|15738.4|15748.5|15741.5|15737|15730|0
1692140400000|2023-08-15 23:00:00|15745.8|15738.8|15750.5|15743.5|15754.4|15747.4|15744.5|15737.5|0
1692144000000|2023-08-16 00:00:00|15751.4|15744.4|15710|15705|15751.4|15746|15687.5|15682.5|745
1692147600000|2023-08-16 01:00:00|15710.5|15705.5|15717.5|15712.5|15737.5|15732.5|15701|15696|448
1692151200000|2023-08-16 02:00:00|15718|15713|15717.5|15712.5|15734|15729|15706.5|15701.5|203
1692154800000|2023-08-16 03:00:00|15718|15713|15719|15714|15733.5|15728.5|15715.5|15710.5|170
1692158400000|2023-08-16 04:00:00|15719.5|15714.5|15705|15700|15721.5|15716.5|15701|15696|201
1692162000000|2023-08-16 05:00:00|15704.5|15699.5|15697.5|15692.5|15719.5|15714.5|15692|15687|410
1692165600000|2023-08-16 06:00:00|15696.4|15693.6|15733.4|15730.6|15738.9|15736.1|15670.4|15667.6|3166
1692169200000|2023-08-16 07:00:00|15732.7|15731.3|15783.6|15782.2|15809.1|15807.7|15722.2|15720.8|9711
1692172800000|2023-08-16 08:00:00|15784.6|15783.2|15794.6|15793.2|15817.1|15815.7|15781.6|15780.2|4810
1692176400000|2023-08-16 09:00:00|15795.1|15793.7|15782.6|15781.2|15811.1|15809.7|15762.1|15760.7|3219
1692180000000|2023-08-16 10:00:00|15783.1|15781.7|15781.6|15780.2|15794.1|15792.7|15760.6|15759.2|2191
1692183600000|2023-08-16 11:00:00|15780.1|15778.7|15799|15797.6|15811|15809.6|15765.6|15764.2|1902
1692187200000|2023-08-16 12:00:00|15799.5|15798.1|15769.5|15768.1|15804.5|15803.1|15764|15762.6|2106
1692190800000|2023-08-16 13:00:00|15769|15767.6|15791.5|15790.1|15807.5|15806.1|15750|15748.6|4248
1692194400000|2023-08-16 14:00:00|15791|15789.6|15799.6|15798.2|15805.6|15804.2|15776.6|15775.2|2552
1692198000000|2023-08-16 15:00:00|15800.1|15798.7|15777.3|15774.5|15805.1|15803.7|15769.8|15767|4479
1692201600000|2023-08-16 16:00:00|15776.8|15774|15762.8|15760|15784.3|15781.5|15750.8|15748|2153
1692205200000|2023-08-16 17:00:00|15762.3|15759.5|15766.8|15764|15776.8|15774|15738.3|15735.5|1678
1692208800000|2023-08-16 18:00:00|15766.3|15763.5|15757.3|15754.5|15781.3|15778.5|15738.8|15736|1344
1692212400000|2023-08-16 19:00:00|15756.8|15754|15721.3|15718.5|15757.3|15754.5|15719.8|15717|2450
1692216000000|2023-08-16 20:00:00|15720.8|15718|15728.9|15721.9|15737.4|15730.4|15715.7|15708.7|18
1692219600000|2023-08-16 21:00:00|15728.8|15721.8|15729.2|15722.2|15731.1|15724.1|15727.5|15720.5|0
1692223200000|2023-08-16 22:00:00|15733.3|15726.3|15731.6|15724.6|15743.8|15736.8|15731.5|15724.5|0
1692226800000|2023-08-16 23:00:00|15732.5|15725.5|15725.4|15718.4|15734.3|15727.3|15722.5|15715.5|0
1692230400000|2023-08-17 00:00:00|15723.7|15716.7|15652.9|15647.9|15724.6|15717.6|15645.4|15640.4|819
1692234000000|2023-08-17 01:00:00|15652.4|15647.4|15660.9|15655.9|15660.9|15655.9|15631.4|15626.4|508
1692237600000|2023-08-17 02:00:00|15660.4|15655.4|15684.4|15679.4|15686.9|15681.9|15656.4|15651.4|326
1692241200000|2023-08-17 03:00:00|15683.9|15678.9|15694.4|15689.4|15694.9|15689.9|15678.4|15673.4|302
1692244800000|2023-08-17 04:00:00|15693.4|15688.4|15689.9|15684.9|15701.9|15696.9|15688.9|15683.9|186
1692248400000|2023-08-17 05:00:00|15690.4|15685.4|15676.4|15671.4|15690.9|15685.9|15653.9|15648.9|783
1692252000000|2023-08-17 06:00:00|15675.3|15672.5|15724.8|15722|15728.3|15725.5|15673.8|15671|3122
1692255600000|2023-08-17 07:00:00|15724.1|15722.7|15721.9|15720.5|15739.6|15738.2|15669.1|15667.7|8013
1692259200000|2023-08-17 08:00:00|15721.4|15720|15758.9|15757.5|15785.4|15784|15715.4|15714|4713
1692262800000|2023-08-17 09:00:00|15759.4|15758|15782.4|15781|15789.4|15788|15750.9|15749.5|2686
1692266400000|2023-08-17 10:00:00|15781.9|15780.5|15778.4|15777|15797.4|15796|15769.4|15768|2349
1692270000000|2023-08-17 11:00:00|15778.9|15777.5|15783.4|15782|15794.4|15793|15774.4|15773|1392
1692273600000|2023-08-17 12:00:00|15782.9|15781.5|15766|15764.6|15784.4|15783|15756|15754.6|2114
1692277200000|2023-08-17 13:00:00|15765.5|15764.1|15679|15677.6|15769.5|15768.1|15666|15664.6|6660
1692280800000|2023-08-17 14:00:00|15678.5|15677.1|15698.8|15697.4|15721.5|15720.1|15670.3|15668.9|7279
1692284400000|2023-08-17 15:00:00|15699.3|15697.9|15677|15674.2|15701.8|15700.4|15662|15659.2|6474
1692288000000|2023-08-17 16:00:00|15677.5|15674.7|15697.5|15694.7|15698|15695.2|15667|15664.2|1804
1692291600000|2023-08-17 17:00:00|15698|15695.2|15668.5|15665.7|15700.5|15697.7|15661.5|15658.7|1347
1692295200000|2023-08-17 18:00:00|15668|15665.2|15636|15633.2|15669|15666.2|15631|15628.2|1511
1692298800000|2023-08-17 19:00:00|15635.5|15632.7|15614.5|15611.7|15640|15637.2|15602.5|15599.7|2996
1692302400000|2023-08-17 20:00:00|15616.1|15609.1|15610|15603|15621.5|15614.5|15599.4|15592.4|12
1692306000000|2023-08-17 21:00:00|15610.4|15603.4|15611.2|15604.2|15613.3|15606.3|15609.2|15602.2|0
1692309600000|2023-08-17 22:00:00|15613.8|15606.8|15610.1|15603.1|15624.2|15617.2|15598.6|15591.6|0
1692313200000|2023-08-17 23:00:00|15611|15604|15618.8|15611.8|15632.4|15625.4|15611|15604|0
1692316800000|2023-08-18 00:00:00|15618|15611|15617.3|15612.3|15627.3|15622.3|15601.3|15596.3|408
1692320400000|2023-08-18 01:00:00|15617.8|15612.8|15652.8|15647.8|15656.3|15651.3|15615.8|15610.8|591
1692324000000|2023-08-18 02:00:00|15653.3|15648.3|15644.8|15639.8|15666.3|15661.3|15640.3|15635.3|180
1692327600000|2023-08-18 03:00:00|15645.3|15640.3|15631.3|15626.3|15646.3|15641.3|15623.3|15618.3|448
1692331200000|2023-08-18 04:00:00|15631.8|15626.8|15628.3|15623.3|15633.8|15628.8|15619.3|15614.3|130
1692334800000|2023-08-18 05:00:00|15627.8|15622.8|15621.3|15616.3|15628.3|15623.3|15603.8|15598.8|418
1692338400000|2023-08-18 06:00:00|15620.2|15617.4|15627.2|15624.4|15649.7|15646.9|15612.2|15609.4|2571
1692342000000|2023-08-18 07:00:00|15626.5|15625.1|15538.5|15537.1|15626.5|15625.1|15512.5|15511.1|11531
1692345600000|2023-08-18 08:00:00|15537|15535.6|15588.5|15587.1|15590|15588.6|15531.5|15530.1|4670
1692349200000|2023-08-18 09:00:00|15589|15587.6|15589.1|15587.7|15602|15600.6|15532.6|15531.2|5960
1692352800000|2023-08-18 10:00:00|15588.6|15587.2|15574.1|15572.7|15605.6|15604.2|15564.1|15562.7|4255
1692356400000|2023-08-18 11:00:00|15573.6|15572.2|15520.4|15519|15578.1|15576.7|15508.6|15507.2|5230
1692360000000|2023-08-18 12:00:00|15520.9|15519.5|15496.9|15495.5|15535.9|15534.5|15472.9|15471.5|5093
1692363600000|2023-08-18 13:00:00|15496.4|15495|15486.9|15485.5|15522.9|15521.5|15468.9|15467.5|6098
1692367200000|2023-08-18 14:00:00|15486.4|15485|15567.5|15566.1|15569|15567.6|15476.4|15475|5561
1692370800000|2023-08-18 15:00:00|15567|15565.6|15589.2|15586.4|15600.5|15599.1|15555.7|15552.9|6822
1692374400000|2023-08-18 16:00:00|15590.2|15587.4|15585.7|15582.9|15597.2|15594.4|15579.7|15576.9|1181
1692378000000|2023-08-18 17:00:00|15585.2|15582.4|15579.7|15576.9|15590.7|15587.9|15557.2|15554.4|1192
1692381600000|2023-08-18 18:00:00|15580.2|15577.4|15586.7|15583.9|15596.2|15593.4|15572.7|15569.9|808
1692385200000|2023-08-18 19:00:00|15587.2|15584.4|15583.7|15580.9|15609.2|15606.4|15573.7|15570.9|1764
1692388800000|2023-08-18 20:00:00|15586.7|15579.7|15569.8|15562.8|15603.8|15596.8|15566.7|15559.7|19
1692568800000|2023-08-20 22:00:00|15587|15580|15591.5|15584.5|15603.4|15596.4|15586.1|15579.1|0
1692572400000|2023-08-20 23:00:00|15592.4|15585.4|15598.1|15591.1|15599.1|15592.1|15582.4|15575.4|0
1692576000000|2023-08-21 00:00:00|15597.3|15590.3|15608.3|15603.3|15614.3|15609.3|15590.6|15583.6|247
1692579600000|2023-08-21 01:00:00|15607.8|15602.8|15590.3|15585.3|15607.8|15602.8|15566.8|15561.8|672
1692583200000|2023-08-21 02:00:00|15589.8|15584.8|15608.8|15603.8|15614.8|15609.8|15586.8|15581.8|231
1692586800000|2023-08-21 03:00:00|15608.3|15603.3|15598.8|15593.8|15613.3|15608.3|15593.8|15588.8|141
1692590400000|2023-08-21 04:00:00|15598.3|15593.3|15591.8|15586.8|15603.3|15598.3|15591.8|15586.8|156
1692594000000|2023-08-21 05:00:00|15591.3|15586.3|15584.3|15579.3|15602.3|15597.3|15579.8|15574.8|587
1692597600000|2023-08-21 06:00:00|15583.2|15580.4|15579.2|15576.4|15601.7|15598.9|15564.7|15561.9|1969
1692601200000|2023-08-21 07:00:00|15578.5|15577.1|15681.1|15679.7|15684.1|15682.7|15570.5|15569.1|8189
1692604800000|2023-08-21 08:00:00|15680.6|15679.2|15678.6|15677.2|15692.1|15690.7|15652.6|15651.2|5525
1692608400000|2023-08-21 09:00:00|15679.1|15677.7|15696.6|15695.2|15712.6|15711.2|15673.1|15671.7|3782
1692612000000|2023-08-21 10:00:00|15696.1|15694.7|15678.6|15677.2|15703.1|15701.7|15672.1|15670.7|2633
1692615600000|2023-08-21 11:00:00|15679.1|15677.7|15693.8|15692.4|15707.3|15705.9|15675.1|15673.7|2071
1692619200000|2023-08-21 12:00:00|15694.3|15692.9|15655.3|15653.9|15700.8|15699.4|15648.3|15646.9|2900
1692622800000|2023-08-21 13:00:00|15654.8|15653.4|15625.8|15624.4|15655.3|15653.9|15610.3|15608.9|4889
1692626400000|2023-08-21 14:00:00|15626.3|15624.9|15605.1|15603.7|15627.3|15625.9|15583.1|15581.7|4726
1692630000000|2023-08-21 15:00:00|15604.6|15603.2|15587.8|15585|15614.8|15612|15581.3|15578.5|4718
1692633600000|2023-08-21 16:00:00|15587.3|15584.5|15619.8|15617|15619.8|15617|15585.3|15582.5|1011
1692637200000|2023-08-21 17:00:00|15619.3|15616.5|15636.3|15633.5|15642.8|15640|15614.8|15612|1094
1692640800000|2023-08-21 18:00:00|15636.8|15634|15650.8|15648|15653.8|15651|15633.8|15631|1044
1692644400000|2023-08-21 19:00:00|15651.3|15648.5|15656.8|15654|15675.3|15672.5|15650.8|15648|1943
1692648000000|2023-08-21 20:00:00|15656.3|15653.5|15647.2|15640.2|15659.9|15653.5|15644|15637|6
1692651600000|2023-08-21 21:00:00|15647.4|15640.4|15649|15642|15650.7|15643.7|15646.7|15639.7|0
1692655200000|2023-08-21 22:00:00|15651.2|15644.2|15637.4|15630.4|15651.3|15644.3|15635.3|15628.3|0
1692658800000|2023-08-21 23:00:00|15638.3|15631.3|15634.1|15627.1|15648.3|15641.3|15631.4|15624.4|0
1692662400000|2023-08-22 00:00:00|15635|15628|15652.5|15647.5|15653.5|15648.5|15622.6|15615.6|363
1692666000000|2023-08-22 01:00:00|15652|15647|15649.5|15644.5|15663|15658|15634|15629|259
1692669600000|2023-08-22 02:00:00|15650|15645|15659.5|15654.5|15665|15660|15645.5|15640.5|173
1692673200000|2023-08-22 03:00:00|15659|15654|15663|15658|15665.5|15660.5|15655.5|15650.5|115
1692676800000|2023-08-22 04:00:00|15662.5|15657.5|15656|15651|15662.5|15657.5|15652.5|15647.5|154
1692680400000|2023-08-22 05:00:00|15655.5|15650.5|15663.5|15658.5|15667|15662|15650.5|15645.5|420
1692684000000|2023-08-22 06:00:00|15662.4|15659.6|15691.4|15688.6|15692.9|15690.1|15650.9|15648.1|1851
1692687600000|2023-08-22 07:00:00|15690.9|15688.1|15754.6|15753.2|15769.1|15767.7|15674.2|15672.8|9035
1692691200000|2023-08-22 08:00:00|15755.1|15753.7|15754.1|15752.7|15775.6|15774.2|15731.6|15730.2|6454
1692694800000|2023-08-22 09:00:00|15754.6|15753.2|15757.1|15755.7|15779.1|15777.7|15740.1|15738.7|3278
1692698400000|2023-08-22 10:00:00|15757.6|15756.2|15772.1|15770.7|15784.1|15782.7|15757.6|15756.2|2303
1692702000000|2023-08-22 11:00:00|15771.6|15770.2|15785.5|15784.1|15792.5|15791.1|15762.1|15760.7|2051
1692705600000|2023-08-22 12:00:00|15786|15784.6|15768.5|15767.1|15799.5|15798.1|15761.5|15760.1|2770
1692709200000|2023-08-22 13:00:00|15768|15766.6|15701.5|15700.1|15772|15770.6|15695.5|15694.1|4756
1692712800000|2023-08-22 14:00:00|15701|15699.6|15708.6|15707.2|15729.6|15728.2|15696.1|15694.7|4648
1692716400000|2023-08-22 15:00:00|15709.1|15707.7|15697.3|15694.5|15714.8|15712|15690.1|15688.7|4807
1692720000000|2023-08-22 16:00:00|15696.8|15694|15696.3|15693.5|15706.8|15704|15675.3|15672.5|1843
1692723600000|2023-08-22 17:00:00|15695.8|15693|15688.8|15686|15698.8|15696|15678.8|15676|1084
1692727200000|2023-08-22 18:00:00|15688.3|15685.5|15704.3|15701.5|15710.8|15708|15680.3|15677.5|1068
1692730800000|2023-08-22 19:00:00|15704.8|15702|15693.3|15690.5|15714.3|15711.5|15680.8|15678|1426
1692734400000|2023-08-22 20:00:00|15693.6|15686.6|15696.2|15689.2|15699|15692|15689.2|15682.2|17
1692738000000|2023-08-22 21:00:00|15695.5|15688.5|15699.4|15692.4|15703.6|15696.6|15695.5|15688.5|0
1692741600000|2023-08-22 22:00:00|15696.8|15689.8|15705.6|15698.6|15709.6|15702.6|15695.9|15688.9|0
1692745200000|2023-08-22 23:00:00|15704.7|15697.7|15702|15695|15707.4|15700.4|15698.5|15691.5|0
1692748800000|2023-08-23 00:00:00|15701.2|15694.2|15735.1|15730.1|15737.6|15732.6|15699.3|15692.3|290
1692752400000|2023-08-23 01:00:00|15735.6|15730.6|15750.6|15745.6|15757.6|15752.6|15730.6|15725.6|251
1692756000000|2023-08-23 02:00:00|15751.1|15746.1|15752.6|15747.6|15760.1|15755.1|15746.6|15741.6|123
1692759600000|2023-08-23 03:00:00|15752.1|15747.1|15752.1|15747.1|15765.1|15760.1|15746.6|15741.6|142
1692763200000|2023-08-23 04:00:00|15752.6|15747.6|15756.1|15751.1|15756.6|15751.6|15746.1|15741.1|134
1692766800000|2023-08-23 05:00:00|15755.6|15750.6|15777.6|15772.6|15781.1|15776.1|15750.6|15745.6|519
1692770400000|2023-08-23 06:00:00|15776.5|15773.7|15757.5|15754.7|15776.5|15773.7|15750|15747.2|2149
1692774000000|2023-08-23 07:00:00|15756.8|15755.4|15745.6|15744.2|15826.3|15824.9|15732.6|15731.2|10050
1692777600000|2023-08-23 08:00:00|15746.1|15744.7|15767.1|15765.7|15797.6|15796.2|15744.1|15742.7|4331
1692781200000|2023-08-23 09:00:00|15767.6|15766.2|15784.6|15783.2|15800.1|15798.7|15754.6|15753.2|2909
1692784800000|2023-08-23 10:00:00|15785.1|15783.7|15731.6|15730.2|15798.6|15797.2|15716.6|15715.2|3093
1692788400000|2023-08-23 11:00:00|15731.1|15729.7|15714.6|15713.2|15733.6|15732.2|15687.1|15685.7|4338
1692792000000|2023-08-23 12:00:00|15713.6|15712.2|15679.8|15678.4|15731.1|15729.7|15669.8|15668.4|4558
1692795600000|2023-08-23 13:00:00|15679.3|15677.9|15710.8|15709.4|15723.3|15721.9|15674.8|15673.4|3744
1692799200000|2023-08-23 14:00:00|15712.3|15710.9|15730.7|15729.3|15733.7|15732.3|15695.7|15694.3|3414
1692802800000|2023-08-23 15:00:00|15732.2|15730.8|15717.4|15714.6|15736.4|15733.6|15711.4|15708.6|4328
1692806400000|2023-08-23 16:00:00|15717.9|15715.1|15719.9|15717.1|15730.4|15727.6|15711.9|15709.1|1176
1692810000000|2023-08-23 17:00:00|15719.4|15716.6|15751.4|15748.6|15757.4|15754.6|15716.4|15713.6|1113
1692813600000|2023-08-23 18:00:00|15750.4|15747.6|15739.4|15736.6|15753.4|15750.6|15729.9|15727.1|843
1692817200000|2023-08-23 19:00:00|15738.9|15736.1|15743.9|15741.1|15754.4|15751.6|15733.9|15731.1|1029
1692820800000|2023-08-23 20:00:00|15746|15739|15795.9|15788.9|15797.7|15790.7|15739.7|15732.7|7
1692824400000|2023-08-23 21:00:00|15795.8|15788.8|15782.8|15775.8|15796|15789|15781.6|15774.6|0
1692828000000|2023-08-23 22:00:00|15779.9|15772.9|15778.5|15771.5|15787.3|15780.3|15769.9|15762.9|0
1692831600000|2023-08-23 23:00:00|15777.9|15770.9|15777.3|15770.3|15782.3|15775.3|15773.8|15766.8|0
1692835200000|2023-08-24 00:00:00|15776.7|15769.7|15784.2|15779.2|15797.2|15792.2|15775.5|15768.5|266
1692838800000|2023-08-24 01:00:00|15783.7|15778.7|15780.2|15775.2|15790.2|15785.2|15768.7|15763.7|238
1692842400000|2023-08-24 02:00:00|15779.7|15774.7|15798.7|15793.7|15801.2|15796.2|15778.2|15773.2|255
1692846000000|2023-08-24 03:00:00|15799.2|15794.2|15799.2|15794.2|15808.7|15803.7|15795.2|15790.2|184
1692849600000|2023-08-24 04:00:00|15798.7|15793.7|15824.7|15819.7|15825.2|15820.2|15797.2|15792.2|291
1692853200000|2023-08-24 05:00:00|15825.2|15820.2|15830.7|15825.7|15832.2|15827.2|15816.7|15811.7|595
1692856800000|2023-08-24 06:00:00|15829.6|15826.8|15823.1|15820.3|15838.1|15835.3|15797.6|15794.8|3127
1692860400000|2023-08-24 07:00:00|15822.4|15821|15841.2|15839.8|15895.9|15894.5|15822.4|15821|10645
1692864000000|2023-08-24 08:00:00|15840.7|15839.3|15803.2|15801.8|15868.7|15867.3|15800.7|15799.3|3639
1692867600000|2023-08-24 09:00:00|15802.7|15801.3|15758.7|15757.3|15809.7|15808.3|15740.7|15739.3|4287
1692871200000|2023-08-24 10:00:00|15757.7|15756.3|15774.2|15772.8|15785.7|15784.3|15754.2|15752.8|2689
1692874800000|2023-08-24 11:00:00|15773.7|15772.3|15751.2|15749.8|15797.7|15796.3|15750.2|15748.8|2095
1692878400000|2023-08-24 12:00:00|15750.7|15749.3|15726.2|15724.8|15751.2|15749.8|15707.2|15705.8|3922
1692882000000|2023-08-24 13:00:00|15725.7|15724.3|15735.7|15734.3|15739.7|15738.3|15687.2|15685.8|4436
1692885600000|2023-08-24 14:00:00|15736.2|15734.8|15638.3|15636.9|15737.7|15736.3|15621.8|15620.4|7209
1692889200000|2023-08-24 15:00:00|15637.8|15636.4|15587.5|15584.7|15639.5|15637.4|15586|15583.2|6690
1692892800000|2023-08-24 16:00:00|15588.5|15585.7|15630|15627.2|15645.5|15642.7|15585.5|15582.7|2312
1692896400000|2023-08-24 17:00:00|15629.5|15626.7|15623.5|15620.7|15634.5|15631.7|15610|15607.2|986
1692900000000|2023-08-24 18:00:00|15623|15620.2|15607.5|15604.7|15630.5|15627.7|15595.5|15592.7|956
1692903600000|2023-08-24 19:00:00|15607|15604.2|15569|15566.2|15610|15607.2|15561.5|15558.7|2254
1692907200000|2023-08-24 20:00:00|15569.3|15562.3|15567.6|15560.6|15581.1|15574.1|15548.1|15541.1|24
1692910800000|2023-08-24 21:00:00|15567.5|15560.5|15577.5|15570.5|15578|15571|15565.6|15558.6|0
1692914400000|2023-08-24 22:00:00|15576.7|15569.7|15588.5|15581.5|15595.6|15588.6|15574.1|15567.1|0
1692918000000|2023-08-24 23:00:00|15587.7|15580.7|15582.8|15575.8|15588|15581|15571.4|15564.4|0
1692921600000|2023-08-25 00:00:00|15581.9|15574.9|15596.8|15591.8|15603.3|15598.3|15579.7|15572.7|297
1692925200000|2023-08-25 01:00:00|15597.3|15592.3|15601.8|15596.8|15608.3|15603.3|15582.3|15577.3|352
1692928800000|2023-08-25 02:00:00|15602.3|15597.3|15600.3|15595.3|15606.8|15601.8|15589.3|15584.3|228
1692932400000|2023-08-25 03:00:00|15600.8|15595.8|15598.8|15593.8|15601.8|15596.8|15586.8|15581.8|192
1692936000000|2023-08-25 04:00:00|15599.3|15594.3|15581.3|15576.3|15601.8|15596.8|15581.3|15576.3|156
1692939600000|2023-08-25 05:00:00|15580.8|15575.8|15597.3|15592.3|15597.3|15592.3|15558.8|15553.8|882
1692943200000|2023-08-25 06:00:00|15596.2|15593.4|15575.2|15572.4|15613.2|15610.4|15566.2|15563.4|2563
1692946800000|2023-08-25 07:00:00|15575.7|15572.9|15625.9|15624.5|15646|15644.6|15571.5|15570.1|7743
1692950400000|2023-08-25 08:00:00|15625.4|15624|15656.9|15655.5|15664.4|15663|15624.4|15623|5207
1692954000000|2023-08-25 09:00:00|15657.4|15656|15663.4|15662|15680.4|15679|15640.4|15639|4329
1692957600000|2023-08-25 10:00:00|15663.9|15662.5|15690.4|15689|15702.9|15701.5|15663.4|15662|3028
1692961200000|2023-08-25 11:00:00|15689.9|15688.5|15696.8|15695.4|15711.9|15710.5|15685.3|15683.9|2747
1692964800000|2023-08-25 12:00:00|15697.3|15695.9|15719.3|15717.9|15742.3|15740.9|15694.8|15693.4|3284
1692968400000|2023-08-25 13:00:00|15718.8|15717.4|15675.3|15673.9|15720.3|15718.9|15664.3|15662.9|3749
1692972000000|2023-08-25 14:00:00|15674.8|15673.4|15606.6|15605.2|15718.6|15717.2|15603.6|15602.2|7519
1692975600000|2023-08-25 15:00:00|15607.1|15605.7|15627.8|15625|15661.3|15658.5|15597.6|15596.2|6891
1692979200000|2023-08-25 16:00:00|15628.3|15625.5|15659.3|15656.5|15665.8|15663|15626.3|15623.5|1517
1692982800000|2023-08-25 17:00:00|15658.8|15656|15659.3|15656.5|15665.8|15663|15634.3|15631.5|877
1692986400000|2023-08-25 18:00:00|15658.8|15656|15695.3|15692.5|15695.8|15693|15654.8|15652|1437
1692990000000|2023-08-25 19:00:00|15694.8|15692|15690.3|15687.5|15703.8|15701|15679.8|15677|1685
1692993600000|2023-08-25 20:00:00|15695.1|15688.1|15683.8|15676.8|15704.7|15697.7|15680.8|15673.8|17
1693173600000|2023-08-27 22:00:00|15716.9|15709.9|15713.8|15706.8|15727.2|15720.2|15711.1|15704.1|0
1693177200000|2023-08-27 23:00:00|15714.7|15707.7|15720.4|15713.4|15722.1|15715.1|15708.3|15701.3|0
1693180800000|2023-08-28 00:00:00|15721.3|15714.3|15713.5|15708.5|15721.3|15715.5|15702.6|15695.6|217
1693184400000|2023-08-28 01:00:00|15714|15709|15727.5|15722.5|15737.5|15732.5|15714|15709|347
1693188000000|2023-08-28 02:00:00|15728|15723|15733|15728|15736|15731|15720.5|15715.5|73
1693191600000|2023-08-28 03:00:00|15732.5|15727.5|15721|15716|15734.5|15729.5|15721|15716|113
1693195200000|2023-08-28 04:00:00|15721.5|15716.5|15722|15717|15727.5|15722.5|15719.5|15714.5|133
1693198800000|2023-08-28 05:00:00|15721|15716|15743|15738|15743.5|15738.5|15714.5|15709.5|408
1693202400000|2023-08-28 06:00:00|15741.9|15739.1|15750.4|15747.6|15766.9|15764.1|15731.9|15729.1|2033
1693206000000|2023-08-28 07:00:00|15749.7|15748.3|15724.3|15722.9|15773.7|15772.3|15709.7|15708.3|6331
1693209600000|2023-08-28 08:00:00|15723.8|15722.4|15710.8|15709.4|15736.8|15735.4|15703.3|15701.9|2718
1693213200000|2023-08-28 09:00:00|15711.3|15709.9|15695.8|15694.4|15711.3|15709.9|15686.8|15685.4|2433
1693216800000|2023-08-28 10:00:00|15696.3|15694.9|15680.8|15679.4|15698.3|15696.9|15671.8|15670.4|1637
1693220400000|2023-08-28 11:00:00|15680.3|15678.9|15729.1|15727.7|15730.1|15728.7|15680.3|15678.9|2379
1693224000000|2023-08-28 12:00:00|15728.6|15727.2|15746.1|15744.7|15763.1|15761.7|15728.1|15726.7|3327
1693227600000|2023-08-28 13:00:00|15747.1|15745.7|15782.6|15781.2|15807.6|15806.2|15745.1|15743.7|5941
1693231200000|2023-08-28 14:00:00|15783.1|15781.7|15791|15789.6|15804.5|15803.1|15762.5|15761.1|4483
1693234800000|2023-08-28 15:00:00|15790.5|15789.1|15799.7|15796.9|15807.2|15804.4|15785.2|15782.4|6333
1693238400000|2023-08-28 16:00:00|15799.2|15796.4|15818.2|15815.4|15818.7|15815.9|15791.7|15788.9|1073
1693242000000|2023-08-28 17:00:00|15818.7|15815.9|15788.2|15785.4|15825.2|15822.4|15783.7|15780.9|1238
1693245600000|2023-08-28 18:00:00|15787.7|15784.9|15794.2|15791.4|15798.2|15795.4|15783.2|15780.4|877
1693249200000|2023-08-28 19:00:00|15794.7|15791.9|15812.7|15809.9|15821.2|15818.4|15786.2|15783.4|1484
1693252800000|2023-08-28 20:00:00|15813.2|15810.4|15821.9|15814.9|15822.9|15815.9|15809.9|15802.9|8
1693256400000|2023-08-28 21:00:00|15821.6|15814.6|15821.2|15814.2|15823|15816|15820.9|15813.9|0
1693260000000|2023-08-28 22:00:00|15821.9|15814.9|15824.7|15817.7|15831.5|15824.5|15821|15814|0
1693263600000|2023-08-28 23:00:00|15825.6|15818.6|15814.7|15807.7|15825.6|15818.6|15813.8|15806.8|0
1693267200000|2023-08-29 00:00:00|15815.6|15808.6|15814.8|15809.8|15815.8|15810.8|15794.3|15789.3|262
1693270800000|2023-08-29 01:00:00|15814.3|15809.3|15803.8|15798.8|15824.8|15819.8|15800.8|15795.8|183
1693274400000|2023-08-29 02:00:00|15804.3|15799.3|15821.8|15816.8|15821.8|15816.8|15801.8|15796.8|89
1693278000000|2023-08-29 03:00:00|15822.3|15817.3|15824.8|15819.8|15829.3|15824.3|15818.3|15813.3|106
1693281600000|2023-08-29 04:00:00|15825.3|15820.3|15821.8|15816.8|15833.8|15828.8|15821.3|15816.3|92
1693285200000|2023-08-29 05:00:00|15822.3|15817.3|15841.3|15836.3|15842.8|15837.8|15819.8|15814.8|312
1693288800000|2023-08-29 06:00:00|15841.8|15836.8|15836.7|15833.9|15864.2|15861.4|15836.7|15833.9|2233
1693292400000|2023-08-29 07:00:00|15836|15834.6|15806.9|15805.5|15893.5|15892.1|15801.4|15800|7864
1693296000000|2023-08-29 08:00:00|15805.9|15804.5|15822.9|15821.5|15869.9|15868.5|15802.4|15801|4271
1693299600000|2023-08-29 09:00:00|15822.4|15821|15874.4|15873|15880.4|15879|15820.4|15819|2818
1693303200000|2023-08-29 10:00:00|15873.9|15872.5|15853.9|15852.5|15886.9|15885.5|15853.9|15852.5|2743
1693306800000|2023-08-29 11:00:00|15853.4|15852|15842.7|15841.3|15865.4|15864|15833.7|15832.3|1852
1693310400000|2023-08-29 12:00:00|15843.2|15841.8|15831.2|15829.8|15850.2|15848.8|15806.7|15805.3|2769
1693314000000|2023-08-29 13:00:00|15832.2|15830.8|15876.7|15875.3|15902.7|15901.3|15822.7|15821.3|5235
1693317600000|2023-08-29 14:00:00|15876.2|15874.8|15914.7|15913.3|15940.2|15938.8|15876.2|15874.8|6244
1693321200000|2023-08-29 15:00:00|15915.2|15913.8|15951.4|15948.6|15953.4|15950.6|15911.2|15909.8|6555
1693324800000|2023-08-29 16:00:00|15950.9|15948.1|15946.4|15943.6|15961.4|15958.6|15942.4|15939.6|1389
1693328400000|2023-08-29 17:00:00|15945.9|15943.1|15941.4|15938.6|15953.9|15951.1|15934.9|15932.1|1050
1693332000000|2023-08-29 18:00:00|15941.9|15939.1|15953.9|15951.1|15960.4|15957.6|15939.4|15936.6|891
1693335600000|2023-08-29 19:00:00|15953.4|15950.6|15968.9|15966.1|15969.9|15967.1|15949.4|15946.6|1501
1693339200000|2023-08-29 20:00:00|15971.9|15964.9|15980.3|15973.3|15983.8|15976.8|15969.2|15962.2|16
1693342800000|2023-08-29 21:00:00|15980|15973|15984.7|15977.7|15984.7|15977.7|15978.9|15971.9|0
1693346400000|2023-08-29 22:00:00|15982|15975|15974.6|15967.6|15991.8|15984.8|15972.8|15965.8|0
1693350000000|2023-08-29 23:00:00|15975.5|15968.5|15974.6|15967.6|15978.5|15971.5|15971.6|15964.6|0
1693353600000|2023-08-30 00:00:00|15975.5|15968.5|15988|15983|15998.5|15993.5|15973.7|15966.7|279
1693357200000|2023-08-30 01:00:00|15987.5|15982.5|15997.5|15992.5|16001|15996|15983.5|15978.5|265
1693360800000|2023-08-30 02:00:00|15998|15993|15990.5|15985.5|16009|16004|15988|15983|234
1693364400000|2023-08-30 03:00:00|15990|15985|15993|15988|15995.5|15990.5|15985|15980|105
1693368000000|2023-08-30 04:00:00|15992.5|15987.5|15983.5|15978.5|15993|15988|15983|15978|114
1693371600000|2023-08-30 05:00:00|15984|15979|15966.5|15961.5|15991|15986|15954.5|15949.5|687
1693375200000|2023-08-30 06:00:00|15965.4|15962.6|15949.9|15947.1|15966.4|15963.6|15943.9|15941.1|1606
1693378800000|2023-08-30 07:00:00|15949.2|15947.8|15949|15947.6|15965.7|15964.3|15908.2|15906.8|6820
1693382400000|2023-08-30 08:00:00|15949.5|15948.1|15866.5|15865.1|15961.5|15960.1|15863.5|15862.1|5273
1693386000000|2023-08-30 09:00:00|15866|15864.6|15846.5|15845.1|15876.5|15875.1|15821|15819.6|5409
1693389600000|2023-08-30 10:00:00|15846|15844.6|15875.5|15874.1|15893|15891.6|15845|15843.6|2988
1693393200000|2023-08-30 11:00:00|15874.5|15873.1|15882.5|15881.1|15893|15891.6|15861|15859.6|1648
1693396800000|2023-08-30 12:00:00|15883|15881.6|15923|15921.6|15929|15927.6|15875|15873.6|3505
1693400400000|2023-08-30 13:00:00|15922|15920.6|15931|15929.6|15933.5|15932.1|15893.5|15892.1|3892
1693404000000|2023-08-30 14:00:00|15930.5|15929.1|15894.8|15893.4|15937.5|15936.1|15856.3|15854.9|4918
1693407600000|2023-08-30 15:00:00|15895.3|15893.9|15897|15894.2|15906.3|15904.9|15884|15881.2|3943
1693411200000|2023-08-30 16:00:00|15896.5|15893.7|15908.5|15905.7|15915|15912.2|15890|15887.2|1472
1693414800000|2023-08-30 17:00:00|15908|15905.2|15887.5|15884.7|15908.5|15905.7|15879.5|15876.7|775
1693418400000|2023-08-30 18:00:00|15888|15885.2|15902|15899.2|15902|15899.2|15876|15873.2|840
1693422000000|2023-08-30 19:00:00|15902.5|15899.7|15905.5|15902.7|15906|15903.2|15892.5|15889.7|855
1693425600000|2023-08-30 20:00:00|15905|15902.2|15916.6|15909.6|15919.9|15912.9|15905|15898|12
1693429200000|2023-08-30 21:00:00|15916.8|15909.8|15918.6|15911.6|15918.6|15911.6|15914.8|15907.8|0
1693432800000|2023-08-30 22:00:00|15916.5|15909.5|15912|15905|15916.5|15909.5|15911.5|15904.5|0
1693436400000|2023-08-30 23:00:00|15911.9|15904.9|15909|15902|15912.8|15905.8|15907.2|15900.2|0
1693440000000|2023-08-31 00:00:00|15909.8|15902.8|15909|15904|15920.2|15914|15900.5|15895.5|167
1693443600000|2023-08-31 01:00:00|15909.5|15904.5|15904|15899|15920|15915|15900.5|15895.5|287
1693447200000|2023-08-31 02:00:00|15904.5|15899.5|15903|15898|15922.5|15917.5|15902.5|15897.5|162
1693450800000|2023-08-31 03:00:00|15903.5|15898.5|15909.5|15904.5|15920.5|15915.5|15898.5|15893.5|196
1693454400000|2023-08-31 04:00:00|15910|15905|15918.5|15913.5|15925.5|15920.5|15909.5|15904.5|137
1693458000000|2023-08-31 05:00:00|15918|15913|15924.5|15919.5|15930|15925|15911|15906|284
1693461600000|2023-08-31 06:00:00|15923.4|15920.6|15924.4|15921.6|15941.4|15938.6|15911.9|15909.1|2932
1693465200000|2023-08-31 07:00:00|15923.7|15922.3|15994.3|15992.9|15997.3|15995.9|15909.2|15907.8|7417
1693468800000|2023-08-31 08:00:00|15994.8|15993.4|15995.3|15993.9|16004.3|16002.9|15971.3|15969.9|4807
1693472400000|2023-08-31 09:00:00|15995.8|15994.4|15984.8|15983.4|16006.3|16004.9|15964.8|15963.4|3665
1693476000000|2023-08-31 10:00:00|15984.3|15982.9|15984.3|15982.9|16003.8|16002.4|15976.8|15975.4|2599
1693479600000|2023-08-31 11:00:00|15984.8|15983.4|16024.4|16023|16037.1|16035.7|15969.8|15968.4|4144
1693483200000|2023-08-31 12:00:00|16024.9|16023.5|16013.3|16011.9|16041.4|16040|16001.9|16000.5|3845
1693486800000|2023-08-31 13:00:00|16012.8|16011.4|16033.3|16031.9|16037.8|16036.4|15985.8|15984.4|4522
1693490400000|2023-08-31 14:00:00|16032.3|16030.9|15993.6|15992.2|16045.1|16043.7|15992.1|15990.7|4728
1693494000000|2023-08-31 15:00:00|15994.1|15992.7|15955.8|15953|15997.1|15995.7|15933.8|15931|10998
1693497600000|2023-08-31 16:00:00|15955.3|15952.5|15938.3|15935.5|15957.8|15955|15916.8|15914|2172
1693501200000|2023-08-31 17:00:00|15938.8|15936|15946.8|15944|15959.8|15957|15933.8|15931|1264
1693504800000|2023-08-31 18:00:00|15946.3|15943.5|15935.8|15933|15962.8|15960|15934.8|15932|855
1693508400000|2023-08-31 19:00:00|15935.3|15932.5|15947.3|15944.5|15963.8|15961|15932.3|15929.5|1395
1693512000000|2023-08-31 20:00:00|15949.2|15942.2|15955.6|15948.6|15966|15959|15948.4|15941.4|25
1693515600000|2023-08-31 21:00:00|15955.5|15948.5|15954.6|15947.6|15958.3|15951.3|15953.9|15946.9|0
1693519200000|2023-08-31 22:00:00|15955.1|15948.1|15954.1|15947.1|15957.3|15950.3|15946.6|15939.6|0
1693522800000|2023-08-31 23:00:00|15954.4|15947.4|15961.3|15954.3|15962.2|15955.2|15952.7|15945.7|0
1693526400000|2023-09-01 00:00:00|15962.2|15955.2|15984.4|15979.4|15993.9|15988.9|15960.4|15953.4|382
1693530000000|2023-09-01 01:00:00|15984.9|15979.9|15998.4|15993.4|16001.9|15996.9|15981.9|15976.9|352
1693533600000|2023-09-01 02:00:00|15998.9|15993.9|15991.9|15986.9|16008.9|16003.9|15988.9|15983.9|171
1693537200000|2023-09-01 03:00:00|15992.4|15987.4|15993.9|15988.9|15997.4|15992.4|15989.4|15984.4|87
1693540800000|2023-09-01 04:00:00|15994.4|15989.4|15998.9|15993.9|16004.4|15999.4|15994.4|15989.4|90
1693544400000|2023-09-01 05:00:00|15999.9|15994.9|15985.9|15980.9|16000.9|15995.9|15981.9|15976.9|278
1693548000000|2023-09-01 06:00:00|15984.8|15982|15952.3|15949.5|15986.3|15983.5|15924.3|15921.5|2486
1693551600000|2023-09-01 07:00:00|15951.6|15950.2|15976|15974.6|15980.5|15979.1|15906.6|15905.2|7656
1693555200000|2023-09-01 08:00:00|15975.5|15974.1|15942|15940.6|15981.5|15980.1|15930.5|15929.1|3789
1693558800000|2023-09-01 09:00:00|15942.5|15941.1|15934.5|15933.1|15986.5|15985.1|15930.5|15929.1|4397
1693562400000|2023-09-01 10:00:00|15934|15932.6|15930|15928.6|15956|15954.6|15918.5|15917.1|2752
1693566000000|2023-09-01 11:00:00|15929.5|15928.1|15919.5|15918.1|15946.5|15945.1|15914.5|15913.1|2777
1693569600000|2023-09-01 12:00:00|15919|15917.6|15934.7|15933.3|15950.7|15949.3|15909.2|15907.8|4886
1693573200000|2023-09-01 13:00:00|15935.2|15933.8|15867.7|15866.3|15968.2|15966.8|15837.7|15836.3|7805
1693576800000|2023-09-01 14:00:00|15871.2|15869.8|15862.1|15860.7|15909.1|15907.7|15840.7|15839.3|5682
1693580400000|2023-09-01 15:00:00|15861.6|15860.2|15837.8|15835|15872.1|15870.7|15825.3|15822.5|7025
1693584000000|2023-09-01 16:00:00|15837.3|15834.5|15849.8|15847|15861.3|15858.5|15831.3|15828.5|2005
1693587600000|2023-09-01 17:00:00|15849.3|15846.5|15850.8|15848|15852.3|15849.5|15838.8|15836|716
1693591200000|2023-09-01 18:00:00|15850.3|15847.5|15853.3|15850.5|15854.3|15851.5|15839.3|15836.5|734
1693594800000|2023-09-01 19:00:00|15853.8|15851|15864.3|15861.5|15865.3|15862.5|15848.3|15845.5|1113
1693598400000|2023-09-01 20:00:00|15869|15862|15854.7|15847.7|15871.7|15864.7|15853.9|15846.9|25
1693778400000|2023-09-03 22:00:00|15867.5|15860.5|15856.9|15849.9|15868.8|15861.8|15855.1|15848.1|0
1693782000000|2023-09-03 23:00:00|15857.8|15850.8|15862.6|15855.6|15864.4|15857.4|15855.2|15848.2|0
1693785600000|2023-09-04 00:00:00|15863.5|15856.5|15880|15875|15883.5|15878.5|15863.1|15856.1|210
1693789200000|2023-09-04 01:00:00|15878.5|15873.5|15868|15863|15884.5|15879.5|15861|15856|156
1693792800000|2023-09-04 02:00:00|15867.5|15862.5|15889.5|15884.5|15890|15885|15867.5|15862.5|206
1693796400000|2023-09-04 03:00:00|15889|15884|15888.5|15883.5|15893|15888|15882.5|15877.5|113
1693800000000|2023-09-04 04:00:00|15889|15884|15887.5|15882.5|15890.5|15885.5|15885.5|15880.5|54
1693803600000|2023-09-04 05:00:00|15887|15882|15895.5|15890.5|15898|15893|15885|15880|288
1693807200000|2023-09-04 06:00:00|15894.4|15891.6|15897.4|15894.6|15905.9|15903.1|15885.9|15883.1|1901
1693810800000|2023-09-04 07:00:00|15896.7|15895.3|15934.6|15933.2|15962.6|15961.2|15884.2|15882.8|9721
1693814400000|2023-09-04 08:00:00|15935.1|15933.7|15942.6|15941.2|15959.1|15957.7|15923.6|15922.2|3905
1693818000000|2023-09-04 09:00:00|15943.1|15941.7|15920.6|15919.2|15951.6|15950.2|15912.6|15911.2|2743
1693821600000|2023-09-04 10:00:00|15919.6|15918.2|15916.1|15914.7|15935.6|15934.2|15906.6|15905.2|1527
1693825200000|2023-09-04 11:00:00|15916.6|15915.2|15893.2|15891.8|15921.6|15920.2|15882.7|15881.3|1980
1693828800000|2023-09-04 12:00:00|15892.2|15890.8|15877.2|15875.8|15893.2|15891.8|15857.7|15856.3|3411
1693832400000|2023-09-04 13:00:00|15876.7|15875.3|15866.7|15865.3|15882.7|15881.3|15862.2|15860.8|2159
1693836000000|2023-09-04 14:00:00|15866.2|15864.8|15799.9|15798.5|15866.2|15864.8|15796.4|15795|5521
1693839600000|2023-09-04 15:00:00|15799.4|15798|15823.1|15820.3|15832.1|15829.3|15797.4|15796|3909
1693843200000|2023-09-04 16:00:00|15823.6|15820.8|15826.1|15823.3|15832.1|15829.3|15823.1|15820.3|500
1693846800000|2023-09-04 17:00:00|15826.6|15823.8|15824.6|15821.8|15829.6|15826.8|15824.1|15821.3|138
1693850400000|2023-09-04 18:00:00|15824.1|15821.3|15826.1|15823.3|15829.1|15826.3|15824.1|15821.3|136
1693854000000|2023-09-04 19:00:00|15825.6|15822.8|15827.1|15824.3|15828.6|15825.8|15825.1|15822.3|255
1693857600000|2023-09-04 20:00:00|15826.6|15823.8|15822.6|15815.6|15829.3|15823.8|15822.6|15815.6|7
1693861200000|2023-09-04 21:00:00|15822.7|15815.7|15822.5|15815.5|15826.7|15819.7|15822.3|15815.3|0
1693864800000|2023-09-04 22:00:00|15826.3|15819.3|15823.3|15816.3|15831.3|15824.3|15815.5|15808.5|0
1693868400000|2023-09-04 23:00:00|15824.2|15817.2|15827.4|15820.4|15832.2|15825.2|15819.8|15812.8|0
1693872000000|2023-09-05 00:00:00|15828.3|15821.3|15805.9|15800.9|15830|15823.9|15804.9|15799.9|203
1693875600000|2023-09-05 01:00:00|15805.4|15800.4|15794.4|15789.4|15822.4|15817.4|15791.4|15786.4|514
1693879200000|2023-09-05 02:00:00|15793.4|15788.4|15792.9|15787.9|15795.4|15790.4|15776.4|15771.4|497
1693882800000|2023-09-05 03:00:00|15793.4|15788.4|15785.9|15780.9|15793.4|15788.4|15778.9|15773.9|113
1693886400000|2023-09-05 04:00:00|15785.4|15780.4|15792.4|15787.4|15794.4|15789.4|15783.9|15778.9|62
1693890000000|2023-09-05 05:00:00|15793.4|15788.4|15783.4|15778.4|15795.9|15790.9|15778.9|15773.9|331
1693893600000|2023-09-05 06:00:00|15782.3|15779.5|15762.3|15759.5|15791.3|15788.5|15754.3|15751.5|2391
1693897200000|2023-09-05 07:00:00|15762.8|15760|15731.7|15730.3|15762.8|15760.7|15694.1|15692.7|10830
1693900800000|2023-09-05 08:00:00|15731.2|15729.8|15760.7|15759.3|15775.7|15774.3|15690.2|15688.8|6137
1693904400000|2023-09-05 09:00:00|15761.2|15759.8|15780.2|15778.8|15798.2|15796.8|15750.2|15748.8|4542
1693908000000|2023-09-05 10:00:00|15779.2|15777.8|15793.7|15792.3|15809.7|15808.3|15771.7|15770.3|3095
1693911600000|2023-09-05 11:00:00|15794.2|15792.8|15819.4|15818|15831.9|15830.5|15781.2|15779.8|3589
1693915200000|2023-09-05 12:00:00|15819.9|15818.5|15837.4|15836|15840.4|15839|15791.4|15790|3767
1693918800000|2023-09-05 13:00:00|15837.9|15836.5|15795.4|15794|15839.4|15838|15782.4|15781|4623
1693922400000|2023-09-05 14:00:00|15795.9|15794.5|15779|15777.6|15804.9|15803.5|15759.9|15758.5|4489
1693926000000|2023-09-05 15:00:00|15779.5|15778.1|15785.7|15782.9|15797|15795.6|15769.7|15766.9|5185
1693929600000|2023-09-05 16:00:00|15785.2|15782.4|15773.2|15770.4|15794.7|15791.9|15772.7|15769.9|1168
1693933200000|2023-09-05 17:00:00|15773.7|15770.9|15773.7|15770.9|15775.7|15772.9|15759.7|15756.9|853
1693936800000|2023-09-05 18:00:00|15774.2|15771.4|15781.7|15778.9|15783.7|15780.9|15768.7|15765.9|552
1693940400000|2023-09-05 19:00:00|15781.2|15778.4|15762.2|15759.4|15782.7|15779.9|15761.7|15758.9|1030
1693944000000|2023-09-05 20:00:00|15765.3|15758.3|15759|15752|15771.7|15764.7|15754.1|15747.1|9
1693947600000|2023-09-05 21:00:00|15758.9|15751.9|15756.5|15749.5|15760.1|15753.1|15756.1|15749.1|0
1693951200000|2023-09-05 22:00:00|15754.9|15747.9|15765.2|15758.2|15765.7|15758.7|15752.6|15745.6|0
1693954800000|2023-09-05 23:00:00|15764.8|15757.8|15764|15757|15766.7|15759.7|15759.8|15752.8|0
1693958400000|2023-09-06 00:00:00|15764.4|15757.4|15772|15767|15772.5|15767.5|15755|15750|226
1693962000000|2023-09-06 01:00:00|15773|15768|15749.5|15744.5|15778.5|15773.5|15747|15742|341
1693965600000|2023-09-06 02:00:00|15749|15744|15759.5|15754.5|15766.5|15761.5|15749|15744|159
1693969200000|2023-09-06 03:00:00|15759|15754|15744.5|15739.5|15759.5|15754.5|15738.5|15733.5|179
1693972800000|2023-09-06 04:00:00|15744|15739|15744.5|15739.5|15747.5|15742.5|15741|15736|102
1693976400000|2023-09-06 05:00:00|15744|15739|15753.5|15748.5|15760.5|15755.5|15731.5|15726.5|365
1693980000000|2023-09-06 06:00:00|15754|15749|15734.4|15731.6|15756.4|15753.6|15723.4|15720.6|2496
1693983600000|2023-09-06 07:00:00|15733.7|15732.3|15691.3|15689.9|15748.2|15746.8|15675.2|15673.8|11452
1693987200000|2023-09-06 08:00:00|15690.3|15688.9|15725.3|15723.9|15735.8|15734.4|15684.8|15683.4|4802
1693990800000|2023-09-06 09:00:00|15725.8|15724.4|15728.8|15727.4|15743.3|15741.9|15702.8|15701.4|3882
1693994400000|2023-09-06 10:00:00|15729.3|15727.9|15717.8|15716.4|15733.8|15732.4|15707.3|15705.9|2123
1693998000000|2023-09-06 11:00:00|15718.3|15716.9|15693.7|15692.3|15719.8|15718.4|15679.7|15678.3|3814
1694001600000|2023-09-06 12:00:00|15693.2|15691.8|15725.2|15723.8|15733.2|15731.8|15674.7|15673.3|4222
1694005200000|2023-09-06 13:00:00|15725.7|15724.3|15760.7|15759.3|15771.2|15769.8|15725.2|15723.8|6293
1694008800000|2023-09-06 14:00:00|15753.7|15752.3|15744.2|15742.8|15785.2|15783.8|15732.2|15730.8|5732
1694012400000|2023-09-06 15:00:00|15743.7|15742.3|15739.4|15736.6|15750.9|15748.1|15731.2|15729.8|5208
1694016000000|2023-09-06 16:00:00|15739.9|15737.1|15708.4|15705.6|15744.9|15742.1|15705.9|15703.1|1829
1694019600000|2023-09-06 17:00:00|15707.9|15705.1|15727.4|15724.6|15730.9|15728.1|15699.9|15697.1|1544
1694023200000|2023-09-06 18:00:00|15726.9|15724.1|15732.9|15730.1|15743.9|15741.1|15724.9|15722.1|1010
1694026800000|2023-09-06 19:00:00|15732.4|15729.6|15733.9|15731.1|15742.4|15739.6|15718.9|15716.1|1276
1694030400000|2023-09-06 20:00:00|15738.3|15731.3|15734.3|15727.3|15740|15733|15727.5|15720.5|9
1694034000000|2023-09-06 21:00:00|15734|15727|15733.2|15726.2|15734.3|15727.3|15730.1|15723.1|0
1694037600000|2023-09-06 22:00:00|15735.4|15728.4|15731|15724|15737.7|15730.7|15728|15721|0
1694041200000|2023-09-06 23:00:00|15731.9|15724.9|15738.3|15731.3|15740|15733|15731|15724|0
1694044800000|2023-09-07 00:00:00|15737.4|15730.4|15722.2|15717.2|15742.1|15736.2|15720.7|15715.7|204
1694048400000|2023-09-07 01:00:00|15722.7|15717.7|15720.7|15715.7|15738.2|15733.2|15714.7|15709.7|205
1694052000000|2023-09-07 02:00:00|15721.2|15716.2|15715.7|15710.7|15722.2|15717.2|15705.7|15700.7|237
1694055600000|2023-09-07 03:00:00|15715.2|15710.2|15709.7|15704.7|15718.2|15713.2|15709.2|15704.2|77
1694059200000|2023-09-07 04:00:00|15710.2|15705.2|15691.2|15686.2|15711.2|15706.2|15689.2|15684.2|306
1694062800000|2023-09-07 05:00:00|15690.7|15685.7|15688.7|15683.7|15695.2|15690.2|15680.7|15675.7|580
1694066400000|2023-09-07 06:00:00|15687.6|15684.8|15679.1|15676.3|15705.1|15702.3|15661.1|15658.3|2661
1694070000000|2023-09-07 07:00:00|15679.6|15676.8|15731.9|15730.5|15733.4|15732|15650.4|15649|8991
1694073600000|2023-09-07 08:00:00|15731.4|15730|15749.2|15747.8|15759.2|15757.8|15705.4|15704|5880
1694077200000|2023-09-07 09:00:00|15749.7|15748.3|15761.2|15759.8|15797.7|15796.3|15744.7|15743.3|7221
1694080800000|2023-09-07 10:00:00|15761.7|15760.3|15749.2|15747.8|15774.2|15772.8|15745.7|15744.3|2987
1694084400000|2023-09-07 11:00:00|15748.2|15746.8|15709|15707.6|15754.2|15752.8|15696.2|15694.8|4752
1694088000000|2023-09-07 12:00:00|15708.5|15707.1|15685.5|15684.1|15717.5|15716.1|15672|15670.6|4897
1694091600000|2023-09-07 13:00:00|15685|15683.6|15719.2|15717.8|15763.7|15762.3|15680|15678.6|7063
1694095200000|2023-09-07 14:00:00|15719.7|15718.3|15708.3|15706.9|15736.8|15735.4|15675.9|15674.5|7210
1694098800000|2023-09-07 15:00:00|15708.8|15707.4|15703.5|15700.7|15728.5|15725.7|15699.5|15696.7|5363
1694102400000|2023-09-07 16:00:00|15703|15700.2|15718.5|15715.7|15730.5|15727.7|15701.5|15698.7|1415
1694106000000|2023-09-07 17:00:00|15717.5|15714.7|15729.5|15726.7|15732.5|15729.7|15713.5|15710.7|815
1694109600000|2023-09-07 18:00:00|15730|15727.2|15730.5|15727.7|15735|15732.2|15714.5|15711.7|924
1694113200000|2023-09-07 19:00:00|15731|15728.2|15732.5|15729.7|15741.5|15738.7|15719.5|15716.7|1218
1694116800000|2023-09-07 20:00:00|15732|15729.2|15739.8|15732.8|15742|15735|15721.7|15714.7|12
1694120400000|2023-09-07 21:00:00|15739.7|15732.7|15745.1|15738.1|15747.3|15740.3|15739.1|15732.1|0
1694124000000|2023-09-07 22:00:00|15745.7|15738.7|15747.3|15740.3|15747.4|15740.4|15742.9|15735.9|0
1694127600000|2023-09-07 23:00:00|15746.5|15739.5|15743.6|15736.6|15748|15741|15735.9|15728.9|0
1694131200000|2023-09-08 00:00:00|15744.5|15737.5|15726.3|15721.3|15747.1|15740.1|15711.8|15706.8|352
1694134800000|2023-09-08 01:00:00|15726.8|15721.8|15727.3|15722.3|15732.8|15727.8|15713.3|15708.3|227
1694138400000|2023-09-08 02:00:00|15727.8|15722.8|15741.3|15736.3|15745.8|15740.8|15725.8|15720.8|221
1694142000000|2023-09-08 03:00:00|15741.8|15736.8|15743.3|15738.3|15744.8|15739.8|15736.3|15731.3|81
1694145600000|2023-09-08 04:00:00|15743.8|15738.8|15732.3|15727.3|15745.3|15740.3|15730.8|15725.8|193
1694149200000|2023-09-08 05:00:00|15732.8|15727.8|15778.3|15773.3|15784.3|15779.3|15731.8|15726.8|765
1694152800000|2023-09-08 06:00:00|15777.2|15774.4|15778.7|15775.9|15783.7|15780.9|15758.7|15755.9|2169
1694156400000|2023-09-08 07:00:00|15778|15776.6|15755.5|15754.1|15788|15786.6|15714|15712.6|10277
1694160000000|2023-09-08 08:00:00|15756.5|15755.1|15622|15620.6|15772.5|15771.1|15616.5|15615.1|13732
1694163600000|2023-09-08 09:00:00|15621.5|15620.1|15591.5|15590.1|15624.5|15623.1|15584.5|15583.1|11186
1694167200000|2023-09-08 10:00:00|15590.5|15589.1|15676.5|15675.1|15680|15678.6|15575.5|15574.1|8264
1694170800000|2023-09-08 11:00:00|15677|15675.6|15666|15664.6|15689.5|15688.1|15618.5|15617.1|6149
1694174400000|2023-09-08 12:00:00|15666.5|15665.1|15707.5|15706.1|15717.5|15716.1|15663.5|15662.1|5489
1694178000000|2023-09-08 13:00:00|15708|15706.6|15718.5|15717.1|15738.5|15737.1|15699.5|15698.1|6367
1694181600000|2023-09-08 14:00:00|15719|15717.6|15723.3|15721.9|15750.8|15749.4|15711.3|15709.9|5950
1694185200000|2023-09-08 15:00:00|15722.8|15721.4|15740|15737.2|15753|15750.2|15722.8|15721.4|6251
1694188800000|2023-09-08 16:00:00|15739.5|15736.7|15748|15745.2|15756.5|15753.7|15733.5|15730.7|1444
1694192400000|2023-09-08 17:00:00|15748.5|15745.7|15749.5|15746.7|15754.5|15751.7|15741|15738.2|768
1694196000000|2023-09-08 18:00:00|15750|15747.2|15734.5|15731.7|15756.5|15753.7|15728.5|15725.7|1219
1694199600000|2023-09-08 19:00:00|15734|15731.2|15738|15735.2|15739|15736.2|15724.5|15721.7|1191
1694203200000|2023-09-08 20:00:00|15738.8|15731|15744|15737|15758.3|15751.3|15735.3|15728.3|10
1694383200000|2023-09-10 22:00:00|15745.2|15738.2|15754|15747|15754|15747|15739.4|15732.4|0
1694386800000|2023-09-10 23:00:00|15753.1|15746.1|15756.7|15749.7|15758.6|15751.6|15746.7|15739.7|0
1694390400000|2023-09-11 00:00:00|15757.1|15750.1|15741.6|15736.6|15761.7|15754.7|15734.6|15729.6|209
1694394000000|2023-09-11 01:00:00|15742.1|15737.1|15744.1|15739.1|15753.6|15748.6|15724.6|15719.6|345
1694397600000|2023-09-11 02:00:00|15744.6|15739.6|15744.1|15739.1|15750.6|15745.6|15733.6|15728.6|150
1694401200000|2023-09-11 03:00:00|15744.6|15739.6|15737.1|15732.1|15746.6|15741.6|15733.1|15728.1|68
1694404800000|2023-09-11 04:00:00|15736.6|15731.6|15756.6|15751.6|15758.6|15753.6|15736.6|15731.6|132
1694408400000|2023-09-11 05:00:00|15757.1|15752.1|15783.1|15778.1|15784.6|15779.6|15756.6|15751.6|863
1694412000000|2023-09-11 06:00:00|15782|15779.2|15792|15789.2|15811.5|15808.7|15774.5|15771.7|2645
1694415600000|2023-09-11 07:00:00|15791.3|15789.9|15844.7|15843.3|15871.7|15870.3|15786.3|15784.9|14270
1694419200000|2023-09-11 08:00:00|15845.2|15843.8|15776.7|15775.3|15852.7|15851.3|15770.7|15769.3|11353
1694422800000|2023-09-11 09:00:00|15776.2|15774.8|15827.2|15825.8|15839.2|15837.8|15774.2|15772.8|8833
1694426400000|2023-09-11 10:00:00|15827.7|15826.3|15831.7|15830.3|15835.7|15834.3|15802.2|15800.8|3240
1694430000000|2023-09-11 11:00:00|15831.2|15829.8|15780.6|15779.2|15837.2|15835.8|15770.1|15768.7|3221
1694433600000|2023-09-11 12:00:00|15781.1|15779.7|15797.1|15795.7|15824.1|15822.7|15770.6|15769.2|4376
1694437200000|2023-09-11 13:00:00|15797.6|15796.2|15777.6|15776.2|15833.1|15831.7|15771.1|15769.7|5158
1694440800000|2023-09-11 14:00:00|15777.1|15775.7|15816.1|15814.7|15831.1|15829.7|15773.6|15772.2|9419
1694444400000|2023-09-11 15:00:00|15815.1|15813.7|15809.3|15806.5|15817.6|15816.2|15785.6|15784.2|7684
1694448000000|2023-09-11 16:00:00|15809.8|15807|15822.3|15819.5|15824.3|15821.5|15805.8|15803|1517
1694451600000|2023-09-11 17:00:00|15822.8|15820|15829.3|15826.5|15834.3|15831.5|15818.3|15815.5|1114
1694455200000|2023-09-11 18:00:00|15829.8|15827|15837.3|15834.5|15840.3|15837.5|15825.3|15822.5|1029
1694458800000|2023-09-11 19:00:00|15837.8|15835|15835.8|15833|15840.3|15837.5|15827.8|15825|1269
1694462400000|2023-09-11 20:00:00|15834|15828.8|15830|15823|15839.4|15832.4|15820.3|15813.3|11
1694466000000|2023-09-11 21:00:00|15830.3|15823.3|15825.1|15818.1|15830.8|15823.8|15824.8|15817.8|0
1694469600000|2023-09-11 22:00:00|15825.6|15818.6|15821.3|15814.3|15829.1|15822.1|15818.2|15811.2|0
1694473200000|2023-09-11 23:00:00|15820.9|15813.9|15821.9|15814.9|15826.8|15819.8|15819|15812|0
1694476800000|2023-09-12 00:00:00|15821|15814|15813.4|15808.4|15832|15825|15808.4|15803.4|232
1694480400000|2023-09-12 01:00:00|15812.9|15807.9|15807.4|15802.4|15818.4|15813.4|15796.9|15791.9|405
1694484000000|2023-09-12 02:00:00|15806.9|15801.9|15831.4|15826.4|15832.4|15827.4|15802.9|15797.9|232
1694487600000|2023-09-12 03:00:00|15831.9|15826.9|15833.4|15828.4|15837.9|15832.9|15826.9|15821.9|211
1694491200000|2023-09-12 04:00:00|15832.9|15827.9|15828.9|15823.9|15836.4|15831.4|15822.4|15817.4|361
1694494800000|2023-09-12 05:00:00|15829.4|15824.4|15827.9|15822.9|15834.4|15829.4|15820.4|15815.4|630
1694498400000|2023-09-12 06:00:00|15826.8|15824|15813.3|15810.5|15836.3|15833.5|15811.8|15809|2072
1694502000000|2023-09-12 07:00:00|15812.6|15811.2|15755.8|15754.4|15824.6|15823.2|15739.6|15738.2|12121
1694505600000|2023-09-12 08:00:00|15756.3|15754.9|15724.8|15723.4|15777.3|15775.9|15707.3|15705.9|10097
1694509200000|2023-09-12 09:00:00|15724.3|15722.9|15723.8|15722.4|15744.3|15742.9|15705.3|15703.9|6247
1694512800000|2023-09-12 10:00:00|15723.3|15721.9|15757.3|15755.9|15769.8|15768.4|15718.8|15717.4|4321
1694516400000|2023-09-12 11:00:00|15757.8|15756.4|15698.3|15696.9|15763.3|15761.9|15686.8|15685.4|5496
1694520000000|2023-09-12 12:00:00|15697.8|15696.4|15741.6|15740.2|15763.6|15762.2|15690.8|15689.4|7331
1694523600000|2023-09-12 13:00:00|15739.6|15738.2|15747.6|15746.2|15759.1|15757.7|15684.6|15683.2|9658
1694527200000|2023-09-12 14:00:00|15748.1|15746.7|15713.1|15711.7|15756.1|15754.7|15704.6|15703.2|7356
1694530800000|2023-09-12 15:00:00|15712.6|15711.2|15726.8|15724|15732.1|15730.7|15711.1|15709.7|7035
1694534400000|2023-09-12 16:00:00|15727.3|15724.5|15731.8|15729|15739.8|15737|15722.8|15720|2499
1694538000000|2023-09-12 17:00:00|15732.3|15729.5|15725.3|15722.5|15757.8|15755|15722.8|15720|1629
1694541600000|2023-09-12 18:00:00|15725.8|15723|15719.3|15716.5|15731.8|15729|15716.8|15714|1101
1694545200000|2023-09-12 19:00:00|15719.8|15717|15707.3|15704.5|15719.8|15717|15701.8|15699|1553
1694548800000|2023-09-12 20:00:00|15709.5|15702.5|15705.2|15698.2|15718.5|15711.5|15703.9|15696.9|5
1694552400000|2023-09-12 21:00:00|15706.6|15699.6|15705|15698|15708.8|15701.8|15703.9|15696.9|0
1694556000000|2023-09-12 22:00:00|15708.3|15701.3|15704.9|15697.9|15709.7|15702.7|15702.2|15695.2|0
1694559600000|2023-09-12 23:00:00|15705.3|15698.3|15708.3|15701.3|15710.9|15703.9|15701.2|15694.2|0
1694563200000|2023-09-13 00:00:00|15709.2|15702.2|15696.9|15691.9|15720.9|15715.9|15688.4|15683.4|351
1694566800000|2023-09-13 01:00:00|15696.4|15691.4|15661.4|15656.4|15705.4|15700.4|15654.4|15649.4|360
1694570400000|2023-09-13 02:00:00|15661.9|15656.9|15631.4|15626.4|15674.4|15669.4|15619.4|15614.4|463
1694574000000|2023-09-13 03:00:00|15630.9|15625.9|15613.4|15608.4|15635.4|15630.4|15611.9|15606.9|141
1694577600000|2023-09-13 04:00:00|15612.9|15607.9|15650.9|15645.9|15650.9|15645.9|15609.9|15604.9|330
1694581200000|2023-09-13 05:00:00|15649.9|15644.9|15638.4|15633.4|15655.9|15650.9|15619.9|15614.9|612
1694584800000|2023-09-13 06:00:00|15637.3|15634.5|15661.3|15658.5|15665.3|15662.5|15620.8|15618|3478
1694588400000|2023-09-13 07:00:00|15660.6|15659.2|15669.3|15667.9|15739.1|15737.7|15628.1|15626.7|12007
1694592000000|2023-09-13 08:00:00|15669.8|15668.4|15612.3|15610.9|15690.3|15688.9|15606.3|15604.9|8445
1694595600000|2023-09-13 09:00:00|15611.8|15610.4|15627.3|15625.9|15644.8|15643.4|15599.8|15598.4|7506
1694599200000|2023-09-13 10:00:00|15627.8|15626.4|15597.3|15595.9|15629.8|15628.4|15560.8|15559.4|6587
1694602800000|2023-09-13 11:00:00|15597.8|15596.4|15612.4|15611|15616.4|15615|15562.8|15561.4|4545
1694606400000|2023-09-13 12:00:00|15612.9|15611.5|15642.4|15641|15657.4|15656|15575.4|15574|7243
1694610000000|2023-09-13 13:00:00|15642.9|15641.5|15690.4|15689|15693.4|15692|15613.4|15612|9236
1694613600000|2023-09-13 14:00:00|15691.9|15690.5|15674.5|15673.1|15692.4|15691|15622|15620.6|6244
1694617200000|2023-09-13 15:00:00|15675.5|15674.1|15649.7|15646.9|15682.5|15681.1|15638.2|15635.4|6983
1694620800000|2023-09-13 16:00:00|15650.2|15647.4|15640.2|15637.4|15653.2|15650.4|15631.2|15628.4|1300
1694624400000|2023-09-13 17:00:00|15639.7|15636.9|15641.2|15638.4|15649.2|15646.4|15635.7|15632.9|917
1694628000000|2023-09-13 18:00:00|15641.7|15638.9|15619.2|15616.4|15645.2|15642.4|15605.2|15602.4|1218
1694631600000|2023-09-13 19:00:00|15620.2|15617.4|15631.7|15628.9|15633.2|15630.4|15604.2|15601.4|1368
1694635200000|2023-09-13 20:00:00|15635.2|15628.2|15642.9|15635.9|15645.2|15638.2|15629.1|15622.1|5
1694638800000|2023-09-13 21:00:00|15642.4|15635.4|15635.8|15628.8|15643.5|15636.5|15635.6|15628.6|0
1694642400000|2023-09-13 22:00:00|15637.5|15630.5|15635.5|15628.5|15640.1|15633.1|15631.1|15624.1|0
1694646000000|2023-09-13 23:00:00|15635.9|15628.9|15644.6|15637.6|15646.2|15639.2|15633.8|15626.8|0
1694649600000|2023-09-14 00:00:00|15645.5|15638.5|15679.3|15674.3|15681.8|15676.8|15638.1|15631.1|310
1694653200000|2023-09-14 01:00:00|15679.8|15674.8|15678.8|15673.8|15692.8|15687.8|15666.3|15661.3|397
1694656800000|2023-09-14 02:00:00|15679.3|15674.3|15681.8|15676.8|15682.8|15677.8|15662.8|15657.8|220
1694660400000|2023-09-14 03:00:00|15681.3|15676.3|15703.8|15698.8|15704.8|15699.8|15680.3|15675.3|410
1694664000000|2023-09-14 04:00:00|15704.3|15699.3|15702.3|15697.3|15708.8|15703.8|15694.8|15689.8|232
1694667600000|2023-09-14 05:00:00|15701.8|15696.8|15709.8|15704.8|15720.8|15715.8|15697.8|15692.8|563
1694671200000|2023-09-14 06:00:00|15708.7|15705.9|15654.2|15651.4|15708.7|15705.9|15646.2|15643.4|2732
1694674800000|2023-09-14 07:00:00|15655.2|15652.4|15622.9|15621.5|15656.5|15655.1|15599.7|15598.3|7131
1694678400000|2023-09-14 08:00:00|15622.4|15621|15621.9|15620.5|15638.9|15637.5|15586.9|15585.5|4870
1694682000000|2023-09-14 09:00:00|15622.4|15621|15650.9|15649.5|15661.4|15660|15609.9|15608.5|4806
1694685600000|2023-09-14 10:00:00|15651.4|15650|15685.9|15684.5|15690.9|15689.5|15644.9|15643.5|3276
1694689200000|2023-09-14 11:00:00|15685.4|15684|15619.4|15618|15699.9|15698.5|15616.9|15615.5|3559
1694692800000|2023-09-14 12:00:00|15618.9|15617.5|15741.4|15740|15741.9|15740.5|15613.4|15612|8748
1694696400000|2023-09-14 13:00:00|15739.9|15738.5|15777.9|15776.5|15788.9|15787.5|15734.9|15733.5|8411
1694700000000|2023-09-14 14:00:00|15777.4|15776|15807.5|15806.1|15811.5|15810.1|15731.4|15730|7857
1694703600000|2023-09-14 15:00:00|15808.5|15807.1|15826.2|15823.4|15828.7|15827.1|15803.2|15800.4|8980
1694707200000|2023-09-14 16:00:00|15825.2|15822.4|15850.7|15847.9|15852.7|15849.9|15819.2|15816.4|1990
1694710800000|2023-09-14 17:00:00|15850.2|15847.4|15843.2|15840.4|15852.2|15849.4|15835.2|15832.4|1248
1694714400000|2023-09-14 18:00:00|15842.7|15839.9|15854.2|15851.4|15857.7|15854.9|15838.2|15835.4|944
1694718000000|2023-09-14 19:00:00|15853.2|15850.4|15859.2|15856.4|15871.2|15868.4|15850.2|15847.4|2049
1694721600000|2023-09-14 20:00:00|15863.1|15856.1|15872.7|15865.7|15888.7|15881.7|15856.9|15849.9|6
1694725200000|2023-09-14 21:00:00|15872.8|15865.8|15870.2|15863.2|15874.4|15867.4|15869.7|15862.7|0
1694728800000|2023-09-14 22:00:00|15867.6|15860.6|15867.1|15860.1|15871.1|15864.1|15863.9|15856.9|0
1694732400000|2023-09-14 23:00:00|15866.2|15859.2|15867.4|15860.4|15874.9|15867.9|15865|15858|0
1694736000000|2023-09-15 00:00:00|15866.5|15859.5|15874.3|15869.3|15884.3|15879.3|15859.6|15852.6|422
1694739600000|2023-09-15 01:00:00|15874.8|15869.8|15880.8|15875.8|15882.3|15877.3|15853.3|15848.3|402
1694743200000|2023-09-15 02:00:00|15881.3|15876.3|15900.8|15895.8|15905.8|15900.8|15876.3|15871.3|495
1694746800000|2023-09-15 03:00:00|15901.3|15896.3|15909.3|15904.3|15915.8|15910.8|15896.3|15891.3|270
1694750400000|2023-09-15 04:00:00|15908.3|15903.3|15903.3|15898.3|15912.8|15907.8|15902.3|15897.3|347
1694754000000|2023-09-15 05:00:00|15902.3|15897.3|15897.8|15892.8|15911.8|15906.8|15887.8|15882.8|1070
1694757600000|2023-09-15 06:00:00|15896.7|15893.9|15926.7|15923.9|15946.7|15943.9|15887.7|15884.9|4542
1694761200000|2023-09-15 07:00:00|15927.2|15924.4|15971|15969.6|15980.5|15979.1|15926.5|15924.4|14186
1694764800000|2023-09-15 08:00:00|15971.5|15970.1|15969.7|15968.3|15993.2|15991.8|15951.5|15950.1|8205
1694768400000|2023-09-15 09:00:00|15970.2|15968.8|15970.9|15969.5|15978.9|15977.5|15947.9|15946.5|6934
1694772000000|2023-09-15 10:00:00|15970.4|15969|15970.4|15969|15974.9|15973.5|15951.9|15950.5|3578
1694775600000|2023-09-15 11:00:00|15969.9|15968.5|15969|15967.6|15990.4|15989|15956.9|15955.5|5568
1694779200000|2023-09-15 12:00:00|15968.5|15967.1|15917.4|15916|15984.5|15983.1|15915.9|15914.5|5044
1694782800000|2023-09-15 13:00:00|15916.9|15915.5|15915.9|15914.5|15934.9|15933.5|15898.4|15897|7415
1694786400000|2023-09-15 14:00:00|15916.4|15915|15883.3|15881.9|15929.4|15928|15881.3|15879.9|8003
1694790000000|2023-09-15 15:00:00|15882.8|15881.4|15891.5|15888.7|15900.5|15897.9|15869.3|15867.9|8329
1694793600000|2023-09-15 16:00:00|15892|15889.2|15899|15896.2|15900|15897.2|15886.5|15883.7|1362
1694797200000|2023-09-15 17:00:00|15898.5|15895.7|15878.5|15875.7|15899|15896.2|15859|15856.2|1865
1694800800000|2023-09-15 18:00:00|15879|15876.2|15875|15872.2|15879|15876.2|15864|15861.2|1002
1694804400000|2023-09-15 19:00:00|15874.5|15871.7|15875.5|15872.7|15883.5|15880.7|15860|15857.2|1941
1694808000000|2023-09-15 20:00:00|15879|15872|15880.4|15873.4|15892.7|15885.7|15872.9|15865.9|5003
1694988000000|2023-09-17 22:00:00|15891.3|15884.3|15893.7|15886.7|15898.2|15891.2|15888.7|15881.7|0
1694991600000|2023-09-17 23:00:00|15892.8|15885.8|15902.3|15895.3|15904.1|15897.1|15889.3|15882.3|0
1694995200000|2023-09-18 00:00:00|15902.4|15895.4|15896.3|15891.3|15908.8|15903.8|15887.3|15882.3|361
1694998800000|2023-09-18 01:00:00|15896.8|15891.8|15879.3|15874.3|15902.8|15897.8|15873.3|15868.3|335
1695002400000|2023-09-18 02:00:00|15878.8|15873.8|15893.3|15888.3|15898.8|15893.8|15878.8|15873.8|122
1695006000000|2023-09-18 03:00:00|15893.8|15888.8|15900.8|15895.8|15905.3|15900.3|15890.8|15885.8|202
1695009600000|2023-09-18 04:00:00|15900.3|15895.3|15895.8|15890.8|15908.3|15903.3|15895.8|15890.8|162
1695013200000|2023-09-18 05:00:00|15894.8|15889.8|15883.3|15878.3|15901.3|15896.3|15882.8|15877.8|458
1695016800000|2023-09-18 06:00:00|15882.2|15879.4|15868.7|15865.9|15886.7|15883.9|15847.2|15844.4|2897
1695020400000|2023-09-18 07:00:00|15868|15866.6|15855.9|15854.5|15879.5|15878.1|15829|15827.6|8005
1695024000000|2023-09-18 08:00:00|15856.4|15855|15810.9|15809.5|15859.4|15858|15808.4|15807|4323
1695027600000|2023-09-18 09:00:00|15810.4|15809|15797.4|15796|15822.9|15821.5|15791.4|15790|4366
1695031200000|2023-09-18 10:00:00|15796.9|15795.5|15813.9|15812.5|15817.9|15816.5|15782.9|15781.5|3501
1695034800000|2023-09-18 11:00:00|15813.4|15812|15756|15754.6|15815.9|15814.5|15744.5|15743.1|5242
1695038400000|2023-09-18 12:00:00|15755.5|15754.1|15769|15767.6|15787|15785.6|15754|15752.6|4360
1695042000000|2023-09-18 13:00:00|15770|15768.6|15729.5|15728.1|15779|15777.6|15711|15709.6|6349
1695045600000|2023-09-18 14:00:00|15730|15728.6|15718.4|15717|15745.4|15744|15704.4|15703|6568
1695049200000|2023-09-18 15:00:00|15717.9|15716.5|15744.1|15741.3|15746.1|15743.3|15692.4|15691|7779
1695052800000|2023-09-18 16:00:00|15744.6|15741.8|15731.6|15728.8|15749.1|15746.3|15727.1|15724.3|1778
1695056400000|2023-09-18 17:00:00|15732.1|15729.3|15730.1|15727.3|15740.1|15737.3|15728.1|15725.3|1151
1695060000000|2023-09-18 18:00:00|15730.6|15727.8|15721.1|15718.3|15737.1|15734.3|15716.1|15713.3|896
1695063600000|2023-09-18 19:00:00|15720.6|15717.8|15724.6|15721.8|15727.1|15724.3|15709.1|15706.3|1548
1695067200000|2023-09-18 20:00:00|15727.6|15720.6|15729|15722|15734.3|15727.3|15723.7|15716.7|11
1695070800000|2023-09-18 21:00:00|15729.2|15722.2|15728.9|15721.9|15729.7|15722.7|15726.3|15719.3|0
1695074400000|2023-09-18 22:00:00|15732.3|15725.3|15736.5|15729.5|15738.3|15731.3|15729.1|15722.1|0
1695078000000|2023-09-18 23:00:00|15735.6|15728.6|15735.6|15728.6|15738.3|15731.3|15732.5|15725.5|0
1695081600000|2023-09-19 00:00:00|15734.7|15727.7|15743|15738|15745.5|15740.5|15725|15720|427
1695085200000|2023-09-19 01:00:00|15742.5|15737.5|15719|15714|15748|15743|15716|15711|304
1695088800000|2023-09-19 02:00:00|15718.5|15713.5|15730.5|15725.5|15731|15726|15717.5|15712.5|137
1695092400000|2023-09-19 03:00:00|15730|15725|15733.5|15728.5|15734.5|15729.5|15727.5|15722.5|98
1695096000000|2023-09-19 04:00:00|15734|15729|15713|15708|15734|15729|15710|15705|188
1695099600000|2023-09-19 05:00:00|15712.5|15707.5|15699|15694|15713.5|15708.5|15695.5|15690.5|483
1695103200000|2023-09-19 06:00:00|15697.9|15695.1|15706.9|15704.1|15711.4|15708.6|15674.4|15671.6|2832
1695106800000|2023-09-19 07:00:00|15706.2|15704.8|15723.2|15721.8|15737.7|15736.3|15661.7|15660.3|8251
1695110400000|2023-09-19 08:00:00|15723.7|15722.3|15718.2|15716.8|15743.2|15741.8|15709.7|15708.3|3583
1695114000000|2023-09-19 09:00:00|15718.7|15717.3|15726.7|15725.3|15734.2|15732.8|15700.7|15699.3|2714
1695117600000|2023-09-19 10:00:00|15726.2|15724.8|15714.7|15713.3|15746.7|15745.3|15714.7|15713.3|2325
1695121200000|2023-09-19 11:00:00|15714.2|15712.8|15701.9|15700.5|15724.7|15723.3|15691.9|15690.5|2955
1695124800000|2023-09-19 12:00:00|15702.4|15701|15668.9|15667.5|15705.4|15704|15660.9|15659.5|3762
1695128400000|2023-09-19 13:00:00|15667.9|15666.5|15676.9|15675.5|15709.9|15708.5|15647.9|15646.5|5391
1695132000000|2023-09-19 14:00:00|15677.4|15676|15653.4|15652|15677.9|15676.5|15629.4|15628|5252
1695135600000|2023-09-19 15:00:00|15653.9|15652.5|15663.1|15660.3|15669.6|15666.8|15632.9|15631.5|6548
1695139200000|2023-09-19 16:00:00|15663.6|15660.8|15656.6|15653.8|15664.6|15661.8|15642.6|15639.8|1131
1695142800000|2023-09-19 17:00:00|15657.1|15654.3|15697.9|15695.1|15704.9|15702.1|15655.1|15652.3|1745
1695146400000|2023-09-19 18:00:00|15698.4|15695.6|15688.9|15686.1|15711.9|15709.1|15681.9|15679.1|1777
1695150000000|2023-09-19 19:00:00|15688.4|15685.6|15693.4|15690.6|15702.4|15699.6|15685.4|15682.6|1123
1695153600000|2023-09-19 20:00:00|15698.5|15691.5|15697.2|15690.2|15707.1|15700.1|15694.7|15687.7|36
1695157200000|2023-09-19 21:00:00|15696.6|15689.6|15696.9|15689.9|15698.3|15691.3|15696.5|15689.5|0
1695160800000|2023-09-19 22:00:00|15695.5|15688.5|15697.7|15690.7|15699.9|15692.9|15691.9|15684.9|0
1695164400000|2023-09-19 23:00:00|15697.8|15690.8|15700.5|15693.5|15702.4|15695.4|15694.1|15687.1|0
1695168000000|2023-09-20 00:00:00|15699.6|15692.6|15673.5|15668.5|15701.4|15694.4|15668|15663|231
1695171600000|2023-09-20 01:00:00|15673|15668|15677.5|15672.5|15683.5|15678.5|15667|15662|321
1695175200000|2023-09-20 02:00:00|15678|15673|15671.5|15666.5|15681.5|15676.5|15665.5|15660.5|150
1695178800000|2023-09-20 03:00:00|15671|15666|15665|15660|15675.5|15670.5|15663|15658|42
1695182400000|2023-09-20 04:00:00|15664.5|15659.5|15664.5|15659.5|15668.5|15663.5|15662|15657|24
1695186000000|2023-09-20 05:00:00|15664|15659|15675|15670|15682|15677|15659.5|15654.5|297
1695189600000|2023-09-20 06:00:00|15675.5|15670.5|15706.4|15703.6|15733.9|15731.1|15672.9|15670.1|2930
1695193200000|2023-09-20 07:00:00|15705.7|15704.3|15728.2|15726.8|15752.7|15751.3|15688.2|15686.8|8671
1695196800000|2023-09-20 08:00:00|15727.7|15726.3|15762.2|15760.8|15769.7|15768.3|15721.2|15719.8|5726
1695200400000|2023-09-20 09:00:00|15762.7|15761.3|15760.7|15759.3|15772.7|15771.3|15736.7|15735.3|3119
1695204000000|2023-09-20 10:00:00|15761.2|15759.8|15757.7|15756.3|15764.7|15763.3|15739.2|15737.8|2054
1695207600000|2023-09-20 11:00:00|15757.2|15755.8|15760.6|15759.2|15778.6|15777.2|15749.7|15748.3|2121
1695211200000|2023-09-20 12:00:00|15761.6|15760.2|15778.6|15777.2|15780.6|15779.2|15745.6|15744.2|2858
1695214800000|2023-09-20 13:00:00|15778.1|15776.7|15800.6|15799.2|15811.6|15810.2|15770.6|15769.2|5320
1695218400000|2023-09-20 14:00:00|15800.1|15798.7|15776.2|15774.8|15805.7|15804.3|15767.7|15766.3|4089
1695222000000|2023-09-20 15:00:00|15776.7|15775.3|15795.4|15792.6|15797.4|15794.6|15767.2|15765.8|5677
1695225600000|2023-09-20 16:00:00|15794.9|15792.1|15809.4|15806.6|15810.4|15807.6|15789.4|15786.6|1223
1695229200000|2023-09-20 17:00:00|15808.9|15806.1|15798.9|15796.1|15809.4|15806.6|15788.4|15785.6|935
1695232800000|2023-09-20 18:00:00|15784.4|15781.6|15767.4|15764.6|15803.9|15801.1|15759.4|15756.6|2985
1695236400000|2023-09-20 19:00:00|15766.9|15764.1|15710.4|15707.6|15774.4|15771.6|15703.9|15701.1|3382
1695240000000|2023-09-20 20:00:00|15709.9|15707.1|15704.6|15697.6|15721|15714|15698.3|15691.3|29
1695243600000|2023-09-20 21:00:00|15705.2|15698.2|15709.6|15702.6|15710.4|15703.4|15702.9|15695.9|0
1695247200000|2023-09-20 22:00:00|15713.4|15706.4|15702.6|15695.6|15720.1|15713.1|15696.9|15689.9|0
1695250800000|2023-09-20 23:00:00|15702.5|15695.5|15693|15686|15706.7|15699.7|15693|15686|0
1695254400000|2023-09-21 00:00:00|15692.1|15685.1|15653|15648|15695.6|15688.6|15652|15647|695
1695258000000|2023-09-21 01:00:00|15652.5|15647.5|15632|15627|15657|15652|15631.5|15626.5|597
1695261600000|2023-09-21 02:00:00|15631.5|15626.5|15613|15608|15642|15637|15606|15601|419
1695265200000|2023-09-21 03:00:00|15612.5|15607.5|15624|15619|15632.5|15627.5|15610|15605|204
1695268800000|2023-09-21 04:00:00|15624.5|15619.5|15629|15624|15630.5|15625.5|15619.5|15614.5|219
1695272400000|2023-09-21 05:00:00|15628.5|15623.5|15637.5|15632.5|15644.5|15639.5|15613.5|15608.5|627
1695276000000|2023-09-21 06:00:00|15638|15633|15663.9|15661.1|15672.4|15669.6|15633.4|15630.6|3973
1695279600000|2023-09-21 07:00:00|15663.2|15661.8|15687.7|15686.3|15698.7|15697.3|15637.7|15636.3|10681
1695283200000|2023-09-21 08:00:00|15688.2|15686.8|15657.2|15655.8|15698.2|15696.8|15645.7|15644.3|4738
1695286800000|2023-09-21 09:00:00|15657.7|15656.3|15629.7|15628.3|15674.7|15673.3|15625.2|15623.8|4501
1695290400000|2023-09-21 10:00:00|15629.2|15627.8|15602.7|15601.3|15633.2|15631.8|15587.7|15586.3|5630
1695294000000|2023-09-21 11:00:00|15603.2|15601.8|15602.7|15601.3|15622.2|15620.8|15586.7|15585.3|4892
1695297600000|2023-09-21 12:00:00|15603.2|15601.8|15577.2|15575.8|15612.2|15610.8|15546.7|15545.3|7734
1695301200000|2023-09-21 13:00:00|15577.7|15576.3|15595.7|15594.3|15610.7|15609.3|15574.7|15573.3|7128
1695304800000|2023-09-21 14:00:00|15595.2|15593.8|15586.3|15584.9|15628.8|15627.4|15579.8|15578.4|5462
1695308400000|2023-09-21 15:00:00|15585.8|15584.4|15564.5|15561.7|15589.8|15588.4|15559.5|15556.7|7518
1695312000000|2023-09-21 16:00:00|15565|15562.2|15558.5|15555.7|15572.5|15569.7|15553.5|15550.7|1897
1695315600000|2023-09-21 17:00:00|15558|15555.2|15562|15559.2|15579|15576.2|15555.5|15552.7|1751
1695319200000|2023-09-21 18:00:00|15561.5|15558.7|15520|15517.2|15563.5|15560.7|15517.5|15514.7|2723
1695322800000|2023-09-21 19:00:00|15519.5|15516.7|15487.5|15484.7|15526.5|15523.7|15484.5|15481.7|2955
1695326400000|2023-09-21 20:00:00|15487|15484.2|15485|15478|15503.2|15496.2|15477.6|15470.6|11
1695330000000|2023-09-21 21:00:00|15484.5|15477.5|15486|15479|15486|15479|15479.5|15472.5|0
1695333600000|2023-09-21 22:00:00|15490|15483|15500.7|15493.7|15506.5|15499.5|15490|15483|0
1695337200000|2023-09-21 23:00:00|15499.8|15492.8|15489.2|15482.2|15503.1|15496.1|15485.4|15478.4|0
1695340800000|2023-09-22 00:00:00|15490.1|15483.1|15479.6|15474.6|15496.2|15489.2|15460.6|15455.6|555
1695344400000|2023-09-22 01:00:00|15480.1|15475.1|15489.6|15484.6|15495.6|15490.6|15464.6|15459.6|589
1695348000000|2023-09-22 02:00:00|15490.1|15485.1|15506.1|15501.1|15516.1|15511.1|15490.1|15485.1|448
1695351600000|2023-09-22 03:00:00|15506.6|15501.6|15524.1|15519.1|15532.1|15527.1|15501.1|15496.1|391
1695355200000|2023-09-22 04:00:00|15524.6|15519.6|15525.1|15520.1|15534.1|15529.1|15517.6|15512.6|222
1695358800000|2023-09-22 05:00:00|15524.6|15519.6|15530.6|15525.6|15542.1|15537.1|15520.6|15515.6|487
1695362400000|2023-09-22 06:00:00|15529.5|15526.7|15497|15494.2|15537|15534.2|15497|15494.2|2485
1695366000000|2023-09-22 07:00:00|15496.5|15493.7|15505.7|15504.3|15547.8|15546.4|15451.3|15449.9|13454
1695369600000|2023-09-22 08:00:00|15506.2|15504.8|15528.7|15527.3|15536.7|15535.3|15482.2|15480.8|5700
1695373200000|2023-09-22 09:00:00|15528.2|15526.8|15553.7|15552.3|15561.2|15559.8|15509.7|15508.3|3871
1695376800000|2023-09-22 10:00:00|15554.2|15552.8|15560.7|15559.3|15570.7|15569.3|15537.2|15535.8|4505
1695380400000|2023-09-22 11:00:00|15561.7|15560.3|15551.7|15550.3|15561.7|15560.3|15530.7|15529.3|2629
1695384000000|2023-09-22 12:00:00|15552.2|15550.8|15552.2|15550.8|15587.2|15585.8|15547.7|15546.3|4185
1695387600000|2023-09-22 13:00:00|15552.7|15551.3|15552.2|15550.8|15574.7|15573.3|15519.7|15518.3|4979
1695391200000|2023-09-22 14:00:00|15551.7|15550.3|15565.6|15564.2|15592.6|15591.2|15542.7|15541.3|7047
1695394800000|2023-09-22 15:00:00|15566.1|15564.7|15545.8|15543|15570.1|15568.7|15533.1|15531.7|6375
1695398400000|2023-09-22 16:00:00|15545.3|15542.5|15549.8|15547|15560.8|15558|15528.3|15525.5|1540
1695402000000|2023-09-22 17:00:00|15550.8|15548|15521.8|15519|15550.8|15548|15511.3|15508.5|1722
1695405600000|2023-09-22 18:00:00|15520.8|15518|15509.3|15506.5|15523.3|15520.5|15498.8|15496|1090
1695409200000|2023-09-22 19:00:00|15508.8|15506|15504.3|15501.5|15549.3|15546.5|15499.8|15497|2336
1695412800000|2023-09-22 20:00:00|15510.9|15503.9|15507|15500|15527.3|15520.3|15502.7|15495.7|12
1695592800000|2023-09-24 22:00:00|15522.3|15515.3|15525.8|15518.8|15538.6|15531.6|15521.4|15514.4|0
1695596400000|2023-09-24 23:00:00|15526.7|15519.7|15524.9|15517.9|15528.6|15521.6|15519.4|15512.4|0
1695600000000|2023-09-25 00:00:00|15524|15517|15513.5|15508.5|15524.9|15517.9|15494|15489|244
1695603600000|2023-09-25 01:00:00|15513|15508|15518.5|15513.5|15532.5|15527.5|15513|15508|226
1695607200000|2023-09-25 02:00:00|15518|15513|15534|15529|15535|15530|15515.5|15510.5|154
1695610800000|2023-09-25 03:00:00|15533.5|15528.5|15536.5|15531.5|15540|15535|15533|15528|161
1695614400000|2023-09-25 04:00:00|15537|15532|15537.5|15532.5|15539.5|15534.5|15533|15528|61
1695618000000|2023-09-25 05:00:00|15537|15532|15531.5|15526.5|15544|15539|15530.5|15525.5|250
1695621600000|2023-09-25 06:00:00|15530.4|15527.6|15533.4|15530.6|15545.4|15542.6|15519.4|15516.6|1592
1695625200000|2023-09-25 07:00:00|15532.7|15531.3|15545.9|15544.5|15575.2|15573.8|15500.2|15498.8|7882
1695628800000|2023-09-25 08:00:00|15546.4|15545|15417.9|15416.5|15555.9|15554.5|15401.4|15400|9896
1695632400000|2023-09-25 09:00:00|15417.4|15416|15457.9|15456.5|15465.4|15464|15405.4|15404|5756
1695636000000|2023-09-25 10:00:00|15457.4|15456|15450.9|15449.5|15466.4|15465|15418.4|15417|3017
1695639600000|2023-09-25 11:00:00|15451.4|15450|15414.4|15413|15470.4|15469|15409.9|15408.5|3042
1695643200000|2023-09-25 12:00:00|15413.9|15412.5|15387.6|15386.2|15424.4|15423|15376.4|15375|5046
1695646800000|2023-09-25 13:00:00|15387.1|15385.7|15386.6|15385.2|15396.1|15394.7|15333.1|15331.7|8144
1695650400000|2023-09-25 14:00:00|15386.1|15384.7|15338.4|15337|15388.4|15387|15326.9|15325.5|5560
1695654000000|2023-09-25 15:00:00|15337.9|15336.5|15413|15410.2|15423|15420.2|15336.4|15335|8654
1695657600000|2023-09-25 16:00:00|15413.5|15410.7|15413|15410.2|15428.5|15425.7|15401|15398.2|1957
1695661200000|2023-09-25 17:00:00|15412.5|15409.7|15421|15418.2|15431.5|15428.7|15405|15402.2|1178
1695664800000|2023-09-25 18:00:00|15422|15419.2|15416|15413.2|15428|15425.2|15411|15408.2|810
1695668400000|2023-09-25 19:00:00|15416.5|15413.7|15426.5|15423.7|15433|15430.2|15402.5|15399.7|1749
1695672000000|2023-09-25 20:00:00|15426|15423.2|15440.1|15433.1|15442.4|15435.4|15426|15421|8
1695675600000|2023-09-25 21:00:00|15440.2|15433.2|15440.5|15433.5|15441.3|15434.3|15438.4|15431.4|0
1695679200000|2023-09-25 22:00:00|15436|15429|15424.3|15417.3|15436.9|15429.9|15424.3|15417.3|0
1695682800000|2023-09-25 23:00:00|15424.4|15417.4|15417.4|15410.4|15424.4|15417.4|15417.4|15410.4|0
1695686400000|2023-09-26 00:00:00|15418.3|15411.3|15371.6|15366.6|15423.4|15416.4|15366.1|15361.1|397
1695690000000|2023-09-26 01:00:00|15372.1|15367.1|15359.6|15354.6|15383.1|15378.1|15355.1|15350.1|536
1695693600000|2023-09-26 02:00:00|15360.1|15355.1|15359.6|15354.6|15368.6|15363.6|15351.6|15346.6|310
1695697200000|2023-09-26 03:00:00|15360.1|15355.1|15384.6|15379.6|15387.1|15382.1|15358.6|15353.6|234
1695700800000|2023-09-26 04:00:00|15385.1|15380.1|15386.1|15381.1|15388.6|15383.6|15377.6|15372.6|164
1695704400000|2023-09-26 05:00:00|15385.1|15380.1|15377.1|15372.1|15395.6|15390.6|15365.6|15360.6|547
1695708000000|2023-09-26 06:00:00|15376|15373.2|15347.5|15344.7|15383.5|15380.7|15337.5|15334.7|2708
1695711600000|2023-09-26 07:00:00|15346.8|15345.4|15309|15307.6|15351.8|15350.4|15259.3|15257.9|12279
1695715200000|2023-09-26 08:00:00|15309.5|15308.1|15341.5|15340.1|15361|15359.6|15305|15303.6|5293
1695718800000|2023-09-26 09:00:00|15342|15340.6|15293.5|15292.1|15351|15349.6|15290.5|15289.1|3037
1695722400000|2023-09-26 10:00:00|15293|15291.6|15311.5|15310.1|15317.5|15316.1|15285|15283.6|4321
1695726000000|2023-09-26 11:00:00|15312|15310.6|15295.8|15294.4|15318.5|15317.1|15286.3|15284.9|2591
1695729600000|2023-09-26 12:00:00|15295.3|15293.9|15286.8|15285.4|15327.3|15325.9|15276.8|15275.4|4014
1695733200000|2023-09-26 13:00:00|15287.3|15285.9|15300.8|15299.4|15324.8|15323.4|15264.8|15263.4|6565
1695736800000|2023-09-26 14:00:00|15300.3|15298.9|15287.9|15286.5|15313.8|15312.4|15226.9|15225.5|8612
1695740400000|2023-09-26 15:00:00|15287.4|15286|15252.1|15249.3|15293.4|15292|15244.1|15241.3|8266
1695744000000|2023-09-26 16:00:00|15251.6|15248.8|15260.1|15257.3|15270.1|15267.3|15249.6|15246.8|2040
1695747600000|2023-09-26 17:00:00|15259.6|15256.8|15248.1|15245.3|15267.1|15264.3|15227.1|15224.3|1733
1695751200000|2023-09-26 18:00:00|15247.6|15244.8|15217.6|15214.8|15248.1|15245.3|15211.6|15208.8|1411
1695754800000|2023-09-26 19:00:00|15218.1|15215.3|15206.6|15203.8|15221.6|15218.8|15202.1|15199.3|2381
1695758400000|2023-09-26 20:00:00|15206.1|15203.3|15225.6|15218.6|15233.1|15226.1|15206.1|15199.1|20
1695762000000|2023-09-26 21:00:00|15225.9|15218.9|15229.6|15222.6|15229.9|15222.9|15224.7|15217.7|0
1695765600000|2023-09-26 22:00:00|15232.1|15225.1|15215.3|15208.3|15234.3|15227.3|15211.1|15204.1|0
1695769200000|2023-09-26 23:00:00|15215.4|15208.4|15225.3|15218.3|15227.1|15220.1|15214.5|15207.5|0
1695772800000|2023-09-27 00:00:00|15226.2|15219.2|15212.7|15207.7|15238.6|15231.6|15207.2|15202.2|228
1695776400000|2023-09-27 01:00:00|15213.2|15208.2|15239.7|15234.7|15241.7|15236.7|15210.7|15205.7|387
1695780000000|2023-09-27 02:00:00|15239.2|15234.2|15233.7|15228.7|15243.2|15238.2|15231.7|15226.7|185
1695783600000|2023-09-27 03:00:00|15234.2|15229.2|15227.7|15222.7|15236.7|15231.7|15224.2|15219.2|121
1695787200000|2023-09-27 04:00:00|15228.2|15223.2|15241.7|15236.7|15242.2|15237.2|15222.7|15217.7|151
1695790800000|2023-09-27 05:00:00|15241.2|15236.2|15260.2|15255.2|15262.2|15257.2|15233.2|15228.2|541
1695794400000|2023-09-27 06:00:00|15260.7|15255.7|15244.6|15241.8|15271.6|15268.8|15237.6|15234.8|2779
1695798000000|2023-09-27 07:00:00|15243.9|15242.5|15278.8|15277.4|15278.8|15277.4|15209.9|15208.5|8498
1695801600000|2023-09-27 08:00:00|15278.3|15276.9|15269.8|15268.4|15298.8|15297.4|15256.3|15254.9|5846
1695805200000|2023-09-27 09:00:00|15270.3|15268.9|15239.3|15237.9|15276.3|15274.9|15224.3|15222.9|3832
1695808800000|2023-09-27 10:00:00|15239.8|15238.4|15235.3|15233.9|15254.8|15253.4|15212.3|15210.9|3924
1695812400000|2023-09-27 11:00:00|15235.8|15234.4|15268.7|15267.3|15275.3|15273.9|15226.7|15225.3|4263
1695816000000|2023-09-27 12:00:00|15269.2|15267.8|15257.2|15255.8|15271.2|15269.8|15234.2|15232.8|3795
1695819600000|2023-09-27 13:00:00|15256.2|15254.8|15253.2|15251.8|15283.2|15281.8|15233.2|15231.8|5273
1695823200000|2023-09-27 14:00:00|15254.2|15252.8|15200.7|15199.3|15262.2|15260.8|15194.7|15193.3|5804
1695826800000|2023-09-27 15:00:00|15200.2|15198.8|15181.9|15179.1|15227.2|15225.8|15171.4|15168.6|7864
1695830400000|2023-09-27 16:00:00|15181.4|15178.6|15167.9|15165.1|15185.9|15183.1|15159.4|15156.6|3672
1695834000000|2023-09-27 17:00:00|15167.4|15164.6|15163.4|15160.6|15177.9|15175.1|15133.9|15131.1|2728
1695837600000|2023-09-27 18:00:00|15162.9|15160.1|15224.9|15222.1|15225.9|15223.1|15145.9|15143.1|3173
1695841200000|2023-09-27 19:00:00|15225.4|15222.6|15240.9|15238.1|15264.9|15262.1|15218.4|15215.6|4123
1695844800000|2023-09-27 20:00:00|15247|15240|15261|15254|15265.3|15258.3|15241.6|15234.6|15
1695848400000|2023-09-27 21:00:00|15260.9|15253.9|15259.6|15252.6|15264.2|15257.2|15256.1|15249.1|0
1695852000000|2023-09-27 22:00:00|15258.6|15251.6|15234.2|15227.2|15259.5|15252.5|15217.8|15210.8|0
1695855600000|2023-09-27 23:00:00|15233.7|15226.7|15246.6|15239.6|15248.3|15241.3|15229|15222|0
1695859200000|2023-09-28 00:00:00|15247.4|15240.4|15270.5|15265.5|15274.5|15269.5|15244.8|15237.8|428
1695862800000|2023-09-28 01:00:00|15270|15265|15292.5|15287.5|15295.5|15290.5|15266|15261|530
1695866400000|2023-09-28 02:00:00|15292|15287|15257.5|15252.5|15292|15287|15253.5|15248.5|388
1695870000000|2023-09-28 03:00:00|15257|15252|15249.5|15244.5|15259.5|15254.5|15247|15242|330
1695873600000|2023-09-28 04:00:00|15249|15244|15248.5|15243.5|15249.5|15244.5|15217.5|15212.5|484
1695877200000|2023-09-28 05:00:00|15249|15244|15272.5|15267.5|15292|15287|15245.5|15240.5|1004
1695880800000|2023-09-28 06:00:00|15271.4|15268.6|15231.4|15228.6|15276.4|15273.6|15230.9|15228.1|2126
1695884400000|2023-09-28 07:00:00|15232.4|15229.6|15214.1|15212.7|15256.9|15255.5|15204.1|15202.7|9865
1695888000000|2023-09-28 08:00:00|15214.6|15213.2|15182.1|15180.7|15219.6|15218.2|15150.6|15149.2|7937
1695891600000|2023-09-28 09:00:00|15182.6|15181.2|15225.1|15223.7|15229.1|15227.7|15137.1|15135.7|6043
1695895200000|2023-09-28 10:00:00|15225.6|15224.2|15231.6|15230.2|15241.6|15240.2|15203.6|15202.2|5347
1695898800000|2023-09-28 11:00:00|15231.1|15229.7|15222.5|15221.1|15245.6|15244.2|15201|15199.6|3694
1695902400000|2023-09-28 12:00:00|15223|15221.6|15229|15227.6|15278|15276.6|15215|15213.6|6596
1695906000000|2023-09-28 13:00:00|15228.5|15227.1|15242|15240.6|15260|15258.6|15211|15209.6|5484
1695909600000|2023-09-28 14:00:00|15242.5|15241.1|15294.2|15292.8|15296.7|15295.3|15240|15238.6|6791
1695913200000|2023-09-28 15:00:00|15293.7|15292.3|15356.9|15354.1|15363.4|15360.6|15287.7|15286.3|9770
1695916800000|2023-09-28 16:00:00|15357.4|15354.6|15337.4|15334.6|15371.4|15368.6|15330.9|15328.1|2848
1695920400000|2023-09-28 17:00:00|15337.9|15335.1|15323.4|15320.6|15341.4|15338.6|15311.4|15308.6|1804
1695924000000|2023-09-28 18:00:00|15323.9|15321.1|15331.4|15328.6|15344.9|15342.1|15311.4|15308.6|1187
1695927600000|2023-09-28 19:00:00|15330.9|15328.1|15341.4|15338.6|15359.4|15356.6|15322.4|15319.6|2052
1695931200000|2023-09-28 20:00:00|15347.5|15340.5|15357.3|15350.3|15364.3|15357.3|15332|15325|9
1695934800000|2023-09-28 21:00:00|15357.4|15350.4|15355.1|15348.1|15357.6|15350.6|15348.9|15341.9|0
1695938400000|2023-09-28 22:00:00|15358.2|15351.2|15350.2|15343.2|15374.2|15367.2|15349.3|15342.3|0
1695942000000|2023-09-28 23:00:00|15351.1|15344.1|15331.7|15324.7|15351.1|15344.1|15329.6|15322.6|0
1695945600000|2023-09-29 00:00:00|15332.6|15325.6|15298|15293|15334.5|15327.5|15296.5|15291.5|405
1695949200000|2023-09-29 01:00:00|15298.5|15293.5|15306|15301|15312|15307|15295.5|15290.5|304
1695952800000|2023-09-29 02:00:00|15306.5|15301.5|15350|15345|15356|15351|15306|15301|522
1695956400000|2023-09-29 03:00:00|15349.5|15344.5|15359.5|15354.5|15362|15357|15346.5|15341.5|171
1695960000000|2023-09-29 04:00:00|15359|15354|15339|15334|15362.5|15357.5|15339|15334|172
1695963600000|2023-09-29 05:00:00|15339.5|15334.5|15355.5|15350.5|15363.5|15358.5|15332.5|15327.5|407
1695967200000|2023-09-29 06:00:00|15354.4|15351.6|15399.9|15397.1|15403.9|15401.1|15345.9|15343.1|3166
1695970800000|2023-09-29 07:00:00|15400.4|15397.6|15424|15422.6|15445.2|15443.8|15380.7|15379.3|12775
1695974400000|2023-09-29 08:00:00|15424.5|15423.1|15418|15416.6|15452|15450.6|15413|15411.6|5755
1695978000000|2023-09-29 09:00:00|15420.5|15419.1|15458|15456.6|15465|15463.6|15417.5|15416.1|5020
1695981600000|2023-09-29 10:00:00|15457.5|15456.1|15473.5|15472.1|15488|15486.6|15444.5|15443.1|3866
1695985200000|2023-09-29 11:00:00|15473|15471.6|15464.1|15462.7|15492|15490.6|15452|15450.6|3756
1695988800000|2023-09-29 12:00:00|15463.1|15461.7|15501.6|15500.2|15512.1|15510.7|15453.1|15451.7|4194
1695992400000|2023-09-29 13:00:00|15502.1|15500.7|15500.6|15499.2|15519.1|15517.7|15485.1|15483.7|3987
1695996000000|2023-09-29 14:00:00|15502.6|15501.2|15417.2|15415.8|15511.6|15510.2|15414.7|15413.3|7385
1695999600000|2023-09-29 15:00:00|15417.7|15416.3|15383.4|15380.6|15428.7|15427.3|15364.4|15361.6|14260
1696003200000|2023-09-29 16:00:00|15382.9|15380.1|15369.4|15366.6|15401.4|15398.6|15364.4|15361.6|2125
1696006800000|2023-09-29 17:00:00|15368.9|15366.1|15336.9|15334.1|15368.9|15366.1|15336.4|15333.6|2031
1696010400000|2023-09-29 18:00:00|15337.4|15334.6|15375.4|15372.6|15375.4|15372.6|15330.4|15327.6|1893
1696014000000|2023-09-29 19:00:00|15374.9|15372.1|15356.4|15353.6|15378.9|15376.1|15341.9|15339.1|2233
1696017600000|2023-09-29 20:00:00|15357.6|15350.6|15363.8|15356.8|15376.9|15369.9|15340.9|15333.9|7
1696197600000|2023-10-01 22:00:00|15420.3|15413.3|15406.2|15399.2|15428.4|15421.4|15397.1|15390.1|0
1696201200000|2023-10-01 23:00:00|15407.1|15400.1|15418.7|15411.7|15423.9|15416.9|15400.5|15393.5|0
1696204800000|2023-10-02 00:00:00|15419.6|15412.6|15452.5|15447.5|15473|15468|15416.1|15409.1|422
1696208400000|2023-10-02 01:00:00|15452|15447|15460|15455|15467|15462|15450.5|15445.5|216
1696212000000|2023-10-02 02:00:00|15459.5|15454.5|15444.5|15439.5|15463|15458|15443.5|15438.5|174
1696215600000|2023-10-02 03:00:00|15445|15440|15437|15432|15451|15446|15432|15427|108
1696219200000|2023-10-02 04:00:00|15437.5|15432.5|15416|15411|15438.5|15433.5|15412.5|15407.5|222
1696222800000|2023-10-02 05:00:00|15416.5|15411.5|15383.5|15378.5|15425|15420|15373|15368|737
1696226400000|2023-10-02 06:00:00|15382.4|15379.6|15439.9|15437.1|15439.9|15437.1|15370.9|15368.1|1972
1696230000000|2023-10-02 07:00:00|15439.2|15437.8|15434|15432.6|15480.7|15479.3|15406.2|15404.8|9909
1696233600000|2023-10-02 08:00:00|15433.5|15432.1|15402|15400.6|15454|15452.6|15401|15399.6|3511
1696237200000|2023-10-02 09:00:00|15401.5|15400.1|15343|15341.6|15403.5|15402.1|15331|15329.6|6677
1696240800000|2023-10-02 10:00:00|15342.5|15341.1|15354.5|15353.1|15371.5|15370.1|15337|15335.6|3586
1696244400000|2023-10-02 11:00:00|15355|15353.6|15356.6|15355.2|15395|15393.6|15351.6|15350.2|2571
1696248000000|2023-10-02 12:00:00|15356.1|15354.7|15324.1|15322.7|15362.1|15360.7|15321.6|15320.2|3293
1696251600000|2023-10-02 13:00:00|15323.6|15322.2|15260.1|15258.7|15342.1|15340.7|15255.1|15253.7|7187
1696255200000|2023-10-02 14:00:00|15255.1|15253.7|15197.6|15196.2|15287.1|15285.7|15189.1|15187.7|10364
1696258800000|2023-10-02 15:00:00|15198.6|15197.2|15201.1|15198.3|15260.3|15257.5|15193.1|15190.3|9540
1696262400000|2023-10-02 16:00:00|15200.6|15197.8|15188.6|15185.8|15213.1|15210.3|15179.1|15176.3|2721
1696266000000|2023-10-02 17:00:00|15188.1|15185.3|15192.6|15189.8|15202.1|15199.3|15178.6|15175.8|1451
1696269600000|2023-10-02 18:00:00|15193.1|15190.3|15181.6|15178.8|15215.1|15212.3|15167.1|15164.3|1693
1696273200000|2023-10-02 19:00:00|15181.1|15178.3|15211.1|15208.3|15211.1|15208.3|15167.6|15164.8|1955
1696276800000|2023-10-02 20:00:00|15210.1|15203.1|15208.7|15201.7|15223.7|15216.7|15208.7|15201.7|10
1696280400000|2023-10-02 21:00:00|15208.1|15201.1|15217|15210|15217.9|15210.9|15202|15195|0
1696284000000|2023-10-02 22:00:00|15218.7|15211.7|15217.2|15210.2|15229.8|15222.8|15214.2|15207.2|0
1696287600000|2023-10-02 23:00:00|15217.7|15210.7|15191.2|15184.2|15226.9|15219.9|15191.1|15184.1|0
1696291200000|2023-10-03 00:00:00|15190.4|15183.4|15214.7|15209.7|15222.2|15217.2|15161.6|15154.6|370
1696294800000|2023-10-03 01:00:00|15214.2|15209.2|15203.2|15198.2|15216.2|15211.2|15187.7|15182.7|603
1696298400000|2023-10-03 02:00:00|15202.7|15197.7|15196.7|15191.7|15215.7|15210.7|15192.7|15187.7|273
1696302000000|2023-10-03 03:00:00|15197.2|15192.2|15178.7|15173.7|15201.2|15196.2|15176.7|15171.7|494
1696305600000|2023-10-03 04:00:00|15178.2|15173.2|15146.7|15141.7|15180.2|15175.2|15145.2|15140.2|436
1696309200000|2023-10-03 05:00:00|15146.2|15141.2|15155.7|15150.7|15155.7|15150.7|15097.7|15092.7|1922
1696312800000|2023-10-03 06:00:00|15155.2|15150.2|15186.6|15183.8|15190.6|15187.8|15149.6|15146.8|2105
1696316400000|2023-10-03 07:00:00|15187.1|15184.3|15204.4|15203|15220.9|15219.5|15154.4|15153|8002
1696320000000|2023-10-03 08:00:00|15204.9|15203.5|15253.4|15252|15259.9|15258.5|15203.9|15202.5|4692
1696323600000|2023-10-03 09:00:00|15252.9|15251.5|15188.4|15187|15254.9|15253.5|15183.9|15182.5|3816
1696327200000|2023-10-03 10:00:00|15189.4|15188|15167.9|15166.5|15215.9|15214.5|15163.9|15162.5|3102
1696330800000|2023-10-03 11:00:00|15165.9|15164.5|15128.9|15127.5|15172.9|15171.5|15112.9|15111.5|4500
1696334400000|2023-10-03 12:00:00|15129.4|15128|15105.9|15104.5|15140.9|15139.5|15090.9|15089.5|5201
1696338000000|2023-10-03 13:00:00|15104.9|15103.5|15151.4|15150|15171.4|15170|15097.4|15096|4872
1696341600000|2023-10-03 14:00:00|15150.9|15149.5|15102.9|15101.5|15152.4|15151|15081.4|15080|8030
1696345200000|2023-10-03 15:00:00|15102.4|15101|15082.6|15079.8|15109.4|15108|15073.6|15070.8|8267
1696348800000|2023-10-03 16:00:00|15083.1|15080.3|15106.6|15103.8|15117.1|15114.3|15083.1|15080.3|2227
1696352400000|2023-10-03 17:00:00|15106.1|15103.3|15078.1|15075.3|15122.1|15119.3|15076.1|15073.3|1433
1696356000000|2023-10-03 18:00:00|15077.1|15074.3|15089.6|15086.8|15095.1|15092.3|15060.6|15057.8|1503
1696359600000|2023-10-03 19:00:00|15089.1|15086.3|15081.6|15078.8|15093.1|15090.3|15069.1|15066.3|1415
1696363200000|2023-10-03 20:00:00|15086.1|15079.1|15063.7|15056.7|15093.7|15086.7|15062.7|15055.7|15
1696366800000|2023-10-03 21:00:00|15063.6|15056.6|15063.8|15056.8|15066.4|15059.4|15059.8|15052.8|0
1696370400000|2023-10-03 22:00:00|15064.6|15057.6|15076.9|15069.9|15079.8|15072.8|15060.4|15053.4|0
1696374000000|2023-10-03 23:00:00|15076|15069|15081.8|15074.8|15084.6|15077.6|15065.1|15058.1|0
1696377600000|2023-10-04 00:00:00|15080.9|15073.9|15069.7|15064.7|15096.2|15091.2|15062.7|15057.7|386
1696381200000|2023-10-04 01:00:00|15070.7|15065.7|15048.2|15043.2|15074.7|15069.7|15023.7|15018.7|677
1696384800000|2023-10-04 02:00:00|15048.7|15043.7|15050.2|15045.2|15052.7|15047.7|15033.2|15028.2|243
1696388400000|2023-10-04 03:00:00|15049.7|15044.7|15023.7|15018.7|15057.7|15052.7|15015.7|15010.7|301
1696392000000|2023-10-04 04:00:00|15024.2|15019.2|15055.7|15050.7|15062.2|15057.2|15019.7|15014.7|311
1696395600000|2023-10-04 05:00:00|15055.2|15050.2|15045.2|15040.2|15066.7|15061.7|15026.7|15021.7|443
1696399200000|2023-10-04 06:00:00|15044.1|15041.3|14993.1|14990.3|15061.6|15058.8|14989.1|14986.3|4195
1696402800000|2023-10-04 07:00:00|14992.4|14991|15025.9|15024.5|15030.4|15029|14944.4|14943|11670
1696406400000|2023-10-04 08:00:00|15025.4|15024|15055.9|15054.5|15075.9|15074.5|15007.4|15006|5931
1696410000000|2023-10-04 09:00:00|15056.4|15055|15110.4|15109|15113.4|15112|15045.9|15044.5|4969
1696413600000|2023-10-04 10:00:00|15109.9|15108.5|15112.7|15111.3|15123.9|15122.5|15097.2|15095.8|5596
1696417200000|2023-10-04 11:00:00|15113.7|15112.3|15127|15125.6|15141.2|15139.8|15104.7|15103.3|4405
1696420800000|2023-10-04 12:00:00|15126.5|15125.1|15143.5|15142.1|15177.5|15176.1|15108|15106.6|5677
1696424400000|2023-10-04 13:00:00|15143|15141.6|15103.5|15102.1|15149.5|15148.1|15101|15099.6|5239
1696428000000|2023-10-04 14:00:00|15103|15101.6|15057.3|15055.9|15111|15109.6|15051.8|15050.4|6397
1696431600000|2023-10-04 15:00:00|15056.8|15055.4|15136|15133.2|15136.5|15133.7|15047.3|15045.9|6970
1696435200000|2023-10-04 16:00:00|15136.5|15133.7|15132.5|15129.7|15146.5|15143.7|15120|15117.2|1716
1696438800000|2023-10-04 17:00:00|15132|15129.2|15098|15095.2|15134.5|15131.7|15094|15091.2|1361
1696442400000|2023-10-04 18:00:00|15097.5|15094.7|15117.5|15114.7|15121|15118.2|15084.5|15081.7|1213
1696446000000|2023-10-04 19:00:00|15118|15115.2|15152|15149.2|15158|15155.2|15113|15110.2|2278
1696449600000|2023-10-04 20:00:00|15151.5|15148.7|15134.2|15127.2|15153|15148.7|15132.8|15125.8|8
1696453200000|2023-10-04 21:00:00|15135|15128|15137.4|15130.4|15138|15131|15130|15123|0
1696456800000|2023-10-04 22:00:00|15140.5|15133.5|15138.8|15131.8|15145|15138|15133.1|15126.1|0
1696460400000|2023-10-04 23:00:00|15139.7|15132.7|15141.2|15134.2|15143.5|15136.5|15135|15128|0
1696464000000|2023-10-05 00:00:00|15140.3|15133.3|15138.6|15133.6|15141.2|15135.1|15102.6|15097.6|316
1696467600000|2023-10-05 01:00:00|15138.1|15133.1|15165.1|15160.1|15166.1|15161.1|15134.6|15129.6|258
1696471200000|2023-10-05 02:00:00|15165.6|15160.6|15153.6|15148.6|15166.1|15161.1|15149.6|15144.6|145
1696474800000|2023-10-05 03:00:00|15154.1|15149.1|15174.6|15169.6|15174.6|15169.6|15153.6|15148.6|300
1696478400000|2023-10-05 04:00:00|15174.1|15169.1|15166.6|15161.6|15176.6|15171.6|15159.6|15154.6|170
1696482000000|2023-10-05 05:00:00|15166.1|15161.1|15158.6|15153.6|15166.6|15161.6|15147.1|15142.1|450
1696485600000|2023-10-05 06:00:00|15157.5|15154.7|15120.5|15117.7|15164|15161.2|15112|15109.2|1900
1696489200000|2023-10-05 07:00:00|15119.8|15118.4|15111.4|15110|15119.8|15118.4|15068.8|15067.4|8440
1696492800000|2023-10-05 08:00:00|15110.9|15109.5|15086.9|15085.5|15162.4|15161|15086.9|15085.5|6233
1696496400000|2023-10-05 09:00:00|15087.4|15086|15080.4|15079|15089.4|15088|15050.4|15049|5072
1696500000000|2023-10-05 10:00:00|15079.9|15078.5|15116.4|15115|15124.9|15123.5|15069.4|15068|3034
1696503600000|2023-10-05 11:00:00|15115.9|15114.5|15139.8|15138.4|15143.8|15142.4|15097.9|15096.5|2531
1696507200000|2023-10-05 12:00:00|15139.3|15137.9|15097.3|15095.9|15154.8|15153.4|15085.8|15084.4|3978
1696510800000|2023-10-05 13:00:00|15096.8|15095.4|15131.3|15129.9|15134.3|15132.9|15086.3|15084.9|4054
1696514400000|2023-10-05 14:00:00|15131.8|15130.4|15074.9|15073.5|15132.9|15131.5|15069.9|15068.5|5649
1696518000000|2023-10-05 15:00:00|15075.4|15074|15078.1|15075.3|15090.1|15087.3|15047.4|15046|6557
1696521600000|2023-10-05 16:00:00|15077.6|15074.8|15079.1|15076.3|15103.1|15100.3|15073.1|15070.3|1666
1696525200000|2023-10-05 17:00:00|15079.6|15076.8|15108.6|15105.8|15114.1|15111.3|15065.1|15062.3|1614
1696528800000|2023-10-05 18:00:00|15108.1|15105.3|15124.1|15121.3|15130.1|15127.3|15101.1|15098.3|1357
1696532400000|2023-10-05 19:00:00|15125.1|15122.3|15117.6|15114.8|15129.1|15126.3|15106.1|15103.3|1669
1696536000000|2023-10-05 20:00:00|15118.7|15111.7|15109.7|15102.7|15122.2|15115.2|15102.7|15095.7|15
1696539600000|2023-10-05 21:00:00|15109.9|15102.9|15106.4|15099.4|15111.1|15104.1|15102.4|15095.4|0
1696543200000|2023-10-05 22:00:00|15107|15100|15110.3|15103.3|15113.7|15106.7|15107|15100|0
1696546800000|2023-10-05 23:00:00|15109.4|15102.4|15101.1|15094.1|15112.2|15105.2|15098.5|15091.5|0
1696550400000|2023-10-06 00:00:00|15102|15095|15123.2|15118.2|15125.2|15120.2|15098.8|15091.8|301
1696554000000|2023-10-06 01:00:00|15122.7|15117.7|15122.7|15117.7|15134.2|15129.2|15113.2|15108.2|371
1696557600000|2023-10-06 02:00:00|15122.2|15117.2|15139.7|15134.7|15145.7|15140.7|15118.7|15113.7|253
1696561200000|2023-10-06 03:00:00|15139.2|15134.2|15126.7|15121.7|15140.7|15135.7|15122.7|15117.7|216
1696564800000|2023-10-06 04:00:00|15126.2|15121.2|15118.7|15113.7|15133.7|15128.7|15116.7|15111.7|112
1696568400000|2023-10-06 05:00:00|15118.2|15113.2|15096.2|15091.2|15121.7|15116.7|15091.2|15086.2|665
1696572000000|2023-10-06 06:00:00|15095.1|15092.3|15123.6|15120.8|15127.1|15124.3|15094.1|15091.3|1676
1696575600000|2023-10-06 07:00:00|15122.9|15121.5|15168.3|15166.9|15177.9|15176.5|15099.4|15098|7580
1696579200000|2023-10-06 08:00:00|15168.8|15167.4|15128.3|15126.9|15184.3|15182.9|15127.8|15126.4|4171
1696582800000|2023-10-06 09:00:00|15127.8|15126.4|15178.3|15176.9|15185.8|15184.4|15123.8|15122.4|3641
1696586400000|2023-10-06 10:00:00|15178.8|15177.4|15200.8|15199.4|15212.8|15211.4|15166.8|15165.4|4807
1696590000000|2023-10-06 11:00:00|15201.8|15200.4|15181.9|15180.5|15215.8|15214.4|15176.4|15175|2847
1696593600000|2023-10-06 12:00:00|15182.4|15181|15057.4|15056|15199.9|15198.5|15034.4|15033|11959
1696597200000|2023-10-06 13:00:00|15056.9|15055.5|15100.4|15099|15157.4|15156|15037.9|15036.5|10106
1696600800000|2023-10-06 14:00:00|15100.9|15099.5|15151.8|15150.4|15155.3|15153.9|15044.8|15043.4|7679
1696604400000|2023-10-06 15:00:00|15152.8|15151.4|15284.5|15281.7|15285.5|15282.7|15147.3|15145.9|13100
1696608000000|2023-10-06 16:00:00|15285|15282.2|15255.5|15252.7|15296.5|15293.7|15252.5|15249.7|4088
1696611600000|2023-10-06 17:00:00|15255|15252.2|15278|15275.2|15282.5|15279.7|15254|15251.2|1461
1696615200000|2023-10-06 18:00:00|15277.5|15274.7|15285.5|15282.7|15294|15291.2|15268.5|15265.7|1616
1696618800000|2023-10-06 19:00:00|15286|15283.2|15281.5|15278.7|15291|15288.2|15275.5|15272.7|2131
1696622400000|2023-10-06 20:00:00|15286.9|15279.9|15296.2|15289.2|15299.6|15292.6|15275.4|15268.4|10
1696802400000|2023-10-08 22:00:00|15199.1|15192.1|15186.6|15179.6|15207.8|15200.8|15154.5|15147.5|0
1696806000000|2023-10-08 23:00:00|15187.5|15180.5|15200.3|15193.3|15203.4|15196.4|15181.1|15174.1|0
1696809600000|2023-10-09 00:00:00|15199.4|15192.4|15181.1|15176.1|15203|15196|15163.1|15158.1|491
1696813200000|2023-10-09 01:00:00|15180.6|15175.6|15172.1|15167.1|15180.6|15175.6|15153.1|15148.1|301
1696816800000|2023-10-09 02:00:00|15172.6|15167.6|15172.6|15167.6|15182.1|15177.1|15165.1|15160.1|128
1696820400000|2023-10-09 03:00:00|15172.1|15167.1|15143.6|15138.6|15172.6|15167.6|15142.1|15137.1|196
1696824000000|2023-10-09 04:00:00|15144.6|15139.6|15158.1|15153.1|15162.6|15157.6|15143.1|15138.1|275
1696827600000|2023-10-09 05:00:00|15158.6|15153.6|15146.1|15141.1|15174.1|15169.1|15136.6|15131.6|877
1696831200000|2023-10-09 06:00:00|15145|15142.2|15154.5|15151.7|15196|15193.2|15144.5|15141.7|3199
1696834800000|2023-10-09 07:00:00|15153.8|15152.4|15136.3|15134.9|15167.8|15166.4|15078.8|15077.4|12049
1696838400000|2023-10-09 08:00:00|15135.3|15133.9|15185.3|15183.9|15188.3|15186.9|15101.3|15099.9|4137
1696842000000|2023-10-09 09:00:00|15185.8|15184.4|15154.3|15152.9|15205.3|15203.9|15149.8|15148.4|4584
1696845600000|2023-10-09 10:00:00|15153.8|15152.4|15130.2|15128.8|15174.7|15173.3|15128.2|15126.8|3312
1696849200000|2023-10-09 11:00:00|15131.2|15129.8|15100.5|15099.1|15137.2|15135.8|15093|15091.6|3909
1696852800000|2023-10-09 12:00:00|15101|15099.6|15095|15093.6|15128.5|15127.1|15085.5|15084.1|4361
1696856400000|2023-10-09 13:00:00|15095.5|15094.1|15166|15164.6|15167.5|15166.1|15093.5|15092.1|5404
1696860000000|2023-10-09 14:00:00|15166.5|15165.1|15110|15108.6|15169|15167.6|15096.5|15095.1|5154
1696863600000|2023-10-09 15:00:00|15110.5|15109.1|15129.2|15126.4|15137.2|15134.4|15097.5|15096.1|5397
1696867200000|2023-10-09 16:00:00|15128.7|15125.9|15131.2|15128.4|15151.7|15148.9|15122.2|15119.4|1373
1696870800000|2023-10-09 17:00:00|15131.7|15128.9|15201.2|15198.4|15201.7|15198.9|15129.2|15126.4|1941
1696874400000|2023-10-09 18:00:00|15202.2|15199.4|15202.7|15199.9|15210.7|15207.9|15192.2|15189.4|2242
1696878000000|2023-10-09 19:00:00|15203.2|15200.4|15200.2|15197.4|15207.2|15204.4|15189.2|15186.4|1949
1696881600000|2023-10-09 20:00:00|15202.7|15195.7|15197.2|15190.2|15209|15202|15196.2|15189.2|10
1696885200000|2023-10-09 21:00:00|15198.1|15191.1|15197.2|15190.2|15201.2|15194.2|15197.1|15190.1|0
1696888800000|2023-10-09 22:00:00|15197.5|15190.5|15204.4|15197.4|15209.8|15202.8|15193.8|15186.8|0
1696892400000|2023-10-09 23:00:00|15204.5|15197.5|15221.5|15214.5|15226.5|15219.5|15203.6|15196.6|0
1696896000000|2023-10-10 00:00:00|15222.4|15215.4|15254.9|15249.9|15261.9|15256.9|15206.9|15201.9|531
1696899600000|2023-10-10 01:00:00|15255.4|15250.4|15263.9|15258.9|15273.9|15268.9|15254.4|15249.4|419
1696903200000|2023-10-10 02:00:00|15263.4|15258.4|15261.9|15256.9|15275.4|15270.4|15260.9|15255.9|300
1696906800000|2023-10-10 03:00:00|15262.4|15257.4|15261.9|15256.9|15267.4|15262.4|15257.9|15252.9|109
1696910400000|2023-10-10 04:00:00|15261.4|15256.4|15258.9|15253.9|15264.9|15259.9|15253.9|15248.9|152
1696914000000|2023-10-10 05:00:00|15259.4|15254.4|15257.9|15252.9|15267.9|15262.9|15241.9|15236.9|606
1696917600000|2023-10-10 06:00:00|15256.8|15254|15257.3|15254.5|15260.3|15257.5|15215.3|15212.5|3933
1696921200000|2023-10-10 07:00:00|15256.6|15255.2|15351.6|15350.2|15378.6|15377.2|15249.1|15247.7|17209
1696924800000|2023-10-10 08:00:00|15352.1|15350.7|15377.1|15375.7|15391.1|15389.7|15325.1|15323.7|7375
1696928400000|2023-10-10 09:00:00|15377.6|15376.2|15373.6|15372.2|15382.6|15381.2|15350.1|15348.7|3909
1696932000000|2023-10-10 10:00:00|15373.1|15371.7|15389.6|15388.2|15401.1|15399.7|15364.1|15362.7|2852
1696935600000|2023-10-10 11:00:00|15390.1|15388.7|15347.3|15345.9|15399.6|15398.2|15341.8|15340.4|4498
1696939200000|2023-10-10 12:00:00|15347.8|15346.4|15359.8|15358.4|15366.3|15364.9|15331.3|15329.9|3894
1696942800000|2023-10-10 13:00:00|15359.3|15357.9|15385.3|15383.9|15390.3|15388.9|15351.3|15349.9|5508
1696946400000|2023-10-10 14:00:00|15385.8|15384.4|15418.6|15417.2|15446.1|15444.7|15385.3|15383.9|7203
1696950000000|2023-10-10 15:00:00|15419.1|15417.7|15427.3|15424.5|15437.3|15434.5|15413.1|15411.7|8980
1696953600000|2023-10-10 16:00:00|15426.8|15424|15413.8|15411|15433.3|15430.5|15411.3|15408.5|2273
1696957200000|2023-10-10 17:00:00|15414.3|15411.5|15396.8|15394|15414.3|15411.5|15374.8|15372|1844
1696960800000|2023-10-10 18:00:00|15396.3|15393.5|15389.3|15386.5|15408.3|15405.5|15382.3|15379.5|1096
1696964400000|2023-10-10 19:00:00|15389.8|15387|15398.8|15396|15407.3|15404.5|15383.8|15381|1571
1696968000000|2023-10-10 20:00:00|15403|15396.9|15400.9|15393.9|15409.3|15402.3|15398.6|15391.6|15
1696971600000|2023-10-10 21:00:00|15400.8|15393.8|15399.4|15392.4|15402.6|15395.6|15398.1|15391.1|0
1696975200000|2023-10-10 22:00:00|15399.5|15392.5|15401.2|15394.2|15404.2|15397.2|15394.2|15387.2|0
1696978800000|2023-10-10 23:00:00|15402|15395|15406.1|15399.1|15408.1|15401.1|15401.1|15394.1|0
1696982400000|2023-10-11 00:00:00|15405.8|15398.8|15389.9|15384.9|15419.9|15414.9|15386.9|15381.9|955
1696986000000|2023-10-11 01:00:00|15389.4|15384.4|15401.9|15396.9|15405.9|15400.9|15382.9|15377.9|359
1696989600000|2023-10-11 02:00:00|15401.4|15396.4|15409.9|15404.9|15413.9|15408.9|15395.9|15390.9|213
1696993200000|2023-10-11 03:00:00|15409.4|15404.4|15398.9|15393.9|15410.4|15405.4|15388.4|15383.4|252
1696996800000|2023-10-11 04:00:00|15399.4|15394.4|15394.4|15389.4|15413.9|15408.9|15392.9|15387.9|114
1697000400000|2023-10-11 05:00:00|15393.9|15388.9|15392.9|15387.9|15408.9|15403.9|15390.9|15385.9|377
1697004000000|2023-10-11 06:00:00|15391.8|15389|15373.3|15370.5|15392.3|15389.5|15368.3|15365.5|3228
1697007600000|2023-10-11 07:00:00|15372.6|15371.2|15401.3|15399.9|15433.6|15432.2|15360.6|15359.2|12139
1697011200000|2023-10-11 08:00:00|15400.3|15398.9|15410.8|15409.4|15439.3|15437.9|15376.3|15374.9|7680
1697014800000|2023-10-11 09:00:00|15411.3|15409.9|15424.3|15422.9|15444.3|15442.9|15403.3|15401.9|4915
1697018400000|2023-10-11 10:00:00|15424.8|15423.4|15428.3|15426.9|15441.3|15439.9|15412.3|15410.9|2889
1697022000000|2023-10-11 11:00:00|15427.8|15426.4|15455.8|15454.4|15458.3|15456.9|15426.3|15424.9|3715
1697025600000|2023-10-11 12:00:00|15455.3|15453.9|15474.3|15472.9|15477.3|15475.9|15437.8|15436.4|6134
1697029200000|2023-10-11 13:00:00|15473.8|15472.4|15468.8|15467.4|15487.8|15486.4|15453.3|15451.9|5933
1697032800000|2023-10-11 14:00:00|15469.8|15468.4|15473.1|15471.7|15475.1|15473.7|15432.1|15430.7|5413
1697036400000|2023-10-11 15:00:00|15473.6|15472.2|15448.3|15445.5|15485.6|15484.2|15441.3|15438.5|6996
1697040000000|2023-10-11 16:00:00|15447.8|15445|15429.8|15427|15448.8|15446|15417.8|15415|1721
1697043600000|2023-10-11 17:00:00|15429.3|15426.5|15428.3|15425.5|15434.3|15431.5|15413.8|15411|1146
1697047200000|2023-10-11 18:00:00|15427.8|15425|15454.8|15452|15460.8|15458|15427.8|15425|1274
1697050800000|2023-10-11 19:00:00|15454.3|15451.5|15477.8|15475|15481.8|15479|15450.3|15447.5|1536
1697054400000|2023-10-11 20:00:00|15478.6|15471.6|15506.3|15499.3|15508.3|15501.3|15477.7|15470.7|20
1697058000000|2023-10-11 21:00:00|15506.2|15499.2|15502.6|15495.6|15507|15500|15501.8|15494.8|0
1697061600000|2023-10-11 22:00:00|15500.1|15493.1|15496.3|15489.3|15501.8|15494.8|15492.5|15485.5|0
1697065200000|2023-10-11 23:00:00|15497.2|15490.2|15501|15494|15501.9|15494.9|15490.9|15483.9|0
1697068800000|2023-10-12 00:00:00|15500.1|15493.1|15513.4|15508.4|15521.4|15514.4|15492.4|15487.4|317
1697072400000|2023-10-12 01:00:00|15513.9|15508.9|15518.4|15513.4|15525.9|15520.9|15509.9|15504.9|326
1697076000000|2023-10-12 02:00:00|15517.9|15512.9|15513.9|15508.9|15522.4|15517.4|15504.4|15499.4|298
1697079600000|2023-10-12 03:00:00|15514.4|15509.4|15525.4|15520.4|15526.9|15521.9|15511.4|15506.4|187
1697083200000|2023-10-12 04:00:00|15524.9|15519.9|15532.9|15527.9|15535.4|15530.4|15519.9|15514.9|279
1697086800000|2023-10-12 05:00:00|15532.4|15527.4|15522.9|15517.9|15534.9|15529.9|15516.9|15511.9|663
1697090400000|2023-10-12 06:00:00|15521.8|15519|15547.3|15544.5|15553.3|15550.5|15516.3|15513.5|3102
1697094000000|2023-10-12 07:00:00|15546.6|15545.2|15503.6|15502.2|15548.6|15547.2|15491.1|15489.7|8096
1697097600000|2023-10-12 08:00:00|15503.1|15501.7|15555.6|15554.2|15556.1|15554.7|15495.6|15494.2|4188
1697101200000|2023-10-12 09:00:00|15556.1|15554.7|15561.4|15560|15567.1|15565.7|15545.1|15543.7|3439
1697104800000|2023-10-12 10:00:00|15561.9|15560.5|15551.9|15550.5|15576.4|15575|15551.4|15550|2484
1697108400000|2023-10-12 11:00:00|15551.4|15550|15544|15542.6|15553.4|15552|15526.4|15525|3104
1697112000000|2023-10-12 12:00:00|15543.5|15542.1|15486|15484.6|15553.5|15552.1|15485.5|15484.1|7130
1697115600000|2023-10-12 13:00:00|15485.5|15484.1|15431|15429.6|15494.5|15493.1|15417.5|15416.1|9455
1697119200000|2023-10-12 14:00:00|15431.5|15430.1|15433.2|15431.8|15459.2|15457.8|15413|15411.6|5875
1697122800000|2023-10-12 15:00:00|15432.7|15431.3|15433.4|15430.6|15438.2|15436.8|15416.2|15413.6|4910
1697126400000|2023-10-12 16:00:00|15433.9|15431.1|15434.4|15431.6|15451.9|15449.1|15429.9|15427.1|1661
1697130000000|2023-10-12 17:00:00|15433.9|15431.1|15362.9|15360.1|15433.9|15431.1|15360.9|15358.1|3533
1697133600000|2023-10-12 18:00:00|15363.4|15360.6|15386.9|15384.1|15400.9|15398.1|15343.9|15341.1|3670
1697137200000|2023-10-12 19:00:00|15386.4|15383.6|15384.9|15382.1|15399.9|15397.1|15378.4|15375.6|2929
1697140800000|2023-10-12 20:00:00|15389.7|15382.7|15385.7|15378.7|15397.1|15390.1|15382.4|15375.4|27
1697144400000|2023-10-12 21:00:00|15385.5|15378.5|15384.7|15377.7|15388|15381|15384.2|15377.2|0
1697148000000|2023-10-12 22:00:00|15387.1|15380.1|15387.8|15380.8|15389.5|15382.5|15375.4|15368.4|0
1697151600000|2023-10-12 23:00:00|15387.3|15380.3|15393.6|15386.6|15398.1|15391.1|15382.5|15375.5|0
1697155200000|2023-10-13 00:00:00|15394.5|15387.5|15411.5|15406.5|15416.5|15411.5|15393.6|15386.6|365
1697158800000|2023-10-13 01:00:00|15411|15406|15417.5|15412.5|15426|15421|15406.5|15401.5|232
1697162400000|2023-10-13 02:00:00|15417|15412|15414|15409|15432.5|15427.5|15412.5|15407.5|243
1697166000000|2023-10-13 03:00:00|15414.5|15409.5|15407.5|15402.5|15419|15414|15405.5|15400.5|114
1697169600000|2023-10-13 04:00:00|15407|15402|15397|15392|15416|15411|15396.5|15391.5|180
1697173200000|2023-10-13 05:00:00|15397.5|15392.5|15385.5|15380.5|15404.5|15399.5|15381.5|15376.5|616
1697176800000|2023-10-13 06:00:00|15384.4|15381.6|15390.4|15387.6|15393.9|15391.1|15365.4|15362.6|2662
1697180400000|2023-10-13 07:00:00|15390.9|15388.1|15378.7|15377.3|15410.7|15409.3|15357.7|15356.3|8227
1697184000000|2023-10-13 08:00:00|15379.2|15377.8|15359.2|15357.8|15407.7|15406.3|15347.7|15346.3|4408
1697187600000|2023-10-13 09:00:00|15358.7|15357.3|15269.7|15268.3|15364.7|15363.3|15257.7|15256.3|8089
1697191200000|2023-10-13 10:00:00|15269.2|15267.8|15313.2|15311.8|15319.2|15317.8|15261.2|15259.8|6573
1697194800000|2023-10-13 11:00:00|15313.7|15312.3|15290.7|15289.3|15328.7|15327.3|15287.2|15285.8|4382
1697198400000|2023-10-13 12:00:00|15291.2|15289.8|15331.2|15329.8|15334.2|15332.8|15260.2|15258.8|4695
1697202000000|2023-10-13 13:00:00|15331.7|15330.3|15306.2|15304.8|15339.7|15338.3|15294.2|15292.8|5520
1697205600000|2023-10-13 14:00:00|15296.2|15294.8|15219.7|15218.3|15303.7|15302.3|15214.7|15213.3|8349
1697209200000|2023-10-13 15:00:00|15220.2|15218.8|15163.4|15160.6|15221.7|15220.3|15158.4|15155.6|12233
1697212800000|2023-10-13 16:00:00|15162.4|15159.6|15171.9|15169.1|15196.9|15194.1|15156.4|15153.6|2637
1697216400000|2023-10-13 17:00:00|15172.4|15169.6|15160.9|15158.1|15175.4|15172.6|15131.4|15128.6|2786
1697220000000|2023-10-13 18:00:00|15161.4|15158.6|15153.9|15151.1|15170.4|15167.6|15143.4|15140.6|1308
1697223600000|2023-10-13 19:00:00|15154.4|15151.6|15156.4|15153.6|15174.9|15172.1|15144.9|15142.1|2025
1697227200000|2023-10-13 20:00:00|15156.7|15149.7|15114.5|15107.5|15156.7|15149.7|15111.5|15104.5|19
1697407200000|2023-10-15 22:00:00|15151.4|15144.4|15165.8|15158.8|15175.3|15168.3|15151.3|15144.3|0
1697410800000|2023-10-15 23:00:00|15166.7|15159.7|15186.3|15179.3|15187.9|15180.9|15162.3|15155.3|0
1697414400000|2023-10-16 00:00:00|15187.2|15180.2|15189|15184|15205|15200|15179.5|15174.5|339
1697418000000|2023-10-16 01:00:00|15188.5|15183.5|15191.5|15186.5|15209|15204|15188.5|15183.5|211
1697421600000|2023-10-16 02:00:00|15192|15187|15185|15180|15205.5|15200.5|15181|15176|155
1697425200000|2023-10-16 03:00:00|15187|15182|15187.5|15182.5|15191|15186|15168.5|15163.5|173
1697428800000|2023-10-16 04:00:00|15187|15182|15197|15192|15198|15193|15182.5|15177.5|160
1697432400000|2023-10-16 05:00:00|15196.5|15191.5|15186|15181|15202.5|15197.5|15172.5|15167.5|361
1697436000000|2023-10-16 06:00:00|15184.9|15182.1|15222.9|15220.1|15228.4|15225.6|15180.9|15178.1|4268
1697439600000|2023-10-16 07:00:00|15222.2|15220.8|15141.2|15139.8|15236.7|15235.3|15119.7|15118.3|12325
1697443200000|2023-10-16 08:00:00|15140.7|15139.3|15162.5|15161.1|15186|15184.6|15104|15102.6|7388
1697446800000|2023-10-16 09:00:00|15162|15160.6|15175|15173.6|15180|15178.6|15143.5|15142.1|3253
1697450400000|2023-10-16 10:00:00|15174.5|15173.1|15202|15200.6|15202|15200.6|15157|15155.6|3636
1697454000000|2023-10-16 11:00:00|15201.5|15200.1|15198.7|15197.3|15216.2|15214.8|15178|15176.6|3312
1697457600000|2023-10-16 12:00:00|15199.2|15197.8|15205.2|15203.8|15212.7|15211.3|15172.2|15170.8|3806
1697461200000|2023-10-16 13:00:00|15205.7|15204.3|15215.2|15213.8|15224.2|15222.8|15190.7|15189.3|4647
1697464800000|2023-10-16 14:00:00|15215.7|15214.3|15267.8|15266.4|15275.8|15274.4|15201.2|15199.8|7339
1697468400000|2023-10-16 15:00:00|15268.3|15266.9|15237.5|15234.7|15272.3|15270.9|15217.3|15215.9|7058
1697472000000|2023-10-16 16:00:00|15238|15235.2|15242.5|15239.7|15248.5|15245.7|15232.5|15229.7|1055
1697475600000|2023-10-16 17:00:00|15243|15240.2|15253.5|15250.7|15260.5|15257.7|15209.5|15206.7|1820
1697479200000|2023-10-16 18:00:00|15254|15251.2|15253.5|15250.7|15255|15252.2|15234.5|15231.7|976
1697482800000|2023-10-16 19:00:00|15254|15251.2|15255|15252.2|15268.5|15265.7|15247.5|15244.7|1716
1697486400000|2023-10-16 20:00:00|15259.2|15250.5|15266.9|15259.9|15271.6|15264.6|15248.7|15241.7|8
1697490000000|2023-10-16 21:00:00|15267.5|15260.5|15267.7|15260.7|15270.8|15263.8|15266.6|15259.6|0
1697493600000|2023-10-16 22:00:00|15266.3|15259.3|15248.5|15241.5|15267.7|15260.7|15247.7|15240.7|0
1697497200000|2023-10-16 23:00:00|15248.6|15241.6|15253.3|15246.3|15256.8|15249.8|15235|15228|0
1697500800000|2023-10-17 00:00:00|15254.2|15247.2|15280.1|15275.1|15286.1|15281.1|15248|15241|600
1697504400000|2023-10-17 01:00:00|15279.6|15274.6|15253.1|15248.1|15279.6|15274.6|15252.6|15247.6|179
1697508000000|2023-10-17 02:00:00|15252.6|15247.6|15240.1|15235.1|15253.1|15248.1|15237.6|15232.6|181
1697511600000|2023-10-17 03:00:00|15239.6|15234.6|15241.6|15236.6|15260.1|15255.1|15234.1|15229.1|189
1697515200000|2023-10-17 04:00:00|15241.1|15236.1|15233.1|15228.1|15245.6|15240.6|15232.6|15227.6|128
1697518800000|2023-10-17 05:00:00|15232.6|15227.6|15251.1|15246.1|15252.1|15247.1|15229.1|15224.1|361
1697522400000|2023-10-17 06:00:00|15250|15247.2|15231|15228.2|15263.5|15260.7|15225.5|15222.7|2026
1697526000000|2023-10-17 07:00:00|15230.3|15228.9|15283|15281.6|15289.5|15288.1|15206.8|15205.4|7565
1697529600000|2023-10-17 08:00:00|15282.5|15281.1|15208.5|15207.1|15292|15290.6|15184.5|15183.1|6981
1697533200000|2023-10-17 09:00:00|15209|15207.6|15216.5|15215.1|15250|15248.6|15206|15204.6|3626
1697536800000|2023-10-17 10:00:00|15217|15215.6|15194|15192.6|15220|15218.6|15169|15167.6|3804
1697540400000|2023-10-17 11:00:00|15194.5|15193.1|15182.3|15180.9|15197.5|15196.1|15153|15151.6|3777
1697544000000|2023-10-17 12:00:00|15181.3|15179.9|15132.3|15130.9|15189.3|15187.9|15128.3|15126.9|4427
1697547600000|2023-10-17 13:00:00|15133.3|15131.9|15146.3|15144.9|15169.8|15168.4|15116.3|15114.9|6360
1697551200000|2023-10-17 14:00:00|15145.8|15144.4|15226.7|15225.3|15227.7|15226.3|15130.8|15129.4|6677
1697554800000|2023-10-17 15:00:00|15227.2|15225.8|15254.4|15251.6|15266.9|15264.1|15217.7|15216.3|6909
1697558400000|2023-10-17 16:00:00|15254.9|15252.1|15264.4|15261.6|15306.4|15303.6|15252.9|15250.1|4687
1697562000000|2023-10-17 17:00:00|15263.9|15261.1|15231.4|15228.6|15271.4|15268.6|15224.4|15221.6|1797
1697565600000|2023-10-17 18:00:00|15231.9|15229.1|15227.4|15224.6|15252.4|15249.6|15218.4|15215.6|1635
1697569200000|2023-10-17 19:00:00|15227.9|15225.1|15257.9|15255.1|15259.4|15256.6|15221.9|15219.1|1467
1697572800000|2023-10-17 20:00:00|15263.6|15256.6|15253.5|15246.5|15265.5|15258.5|15242.1|15235.1|8
1697576400000|2023-10-17 21:00:00|15253.4|15246.4|15248|15241|15254|15247|15247.6|15240.6|0
1697580000000|2023-10-17 22:00:00|15247.6|15240.6|15238.5|15231.5|15248.3|15241.3|15236.7|15229.7|0
1697583600000|2023-10-17 23:00:00|15239.4|15232.4|15223.6|15216.6|15243.1|15236.1|15223.6|15216.6|0
1697587200000|2023-10-18 00:00:00|15223.1|15216.1|15198|15193|15226.2|15219.2|15197.5|15192.5|312
1697590800000|2023-10-18 01:00:00|15197.5|15192.5|15219.5|15214.5|15224|15219|15194|15189|375
1697594400000|2023-10-18 02:00:00|15221.5|15216.5|15245.5|15240.5|15252|15247|15221|15216|383
1697598000000|2023-10-18 03:00:00|15246|15241|15254|15249|15257|15252|15232.5|15227.5|273
1697601600000|2023-10-18 04:00:00|15253.5|15248.5|15249.5|15244.5|15267.5|15262.5|15249.5|15244.5|229
1697605200000|2023-10-18 05:00:00|15249|15244|15278|15273|15292|15287|15232.5|15227.5|1071
1697608800000|2023-10-18 06:00:00|15276.9|15274.1|15223.9|15221.1|15287.9|15285.1|15223.9|15221.1|2459
1697612400000|2023-10-18 07:00:00|15223.2|15221.8|15258.6|15257.2|15261.1|15259.7|15186.7|15185.3|8173
1697616000000|2023-10-18 08:00:00|15259.6|15258.2|15266.6|15265.2|15272.1|15270.7|15221.6|15220.2|4704
1697619600000|2023-10-18 09:00:00|15267.1|15265.7|15199.6|15198.2|15271.1|15269.7|15198.1|15196.7|5290
1697623200000|2023-10-18 10:00:00|15199.1|15197.7|15152.1|15150.7|15205.1|15203.7|15142.1|15140.7|5831
1697626800000|2023-10-18 11:00:00|15151.6|15150.2|15176.6|15175.2|15180.1|15178.7|15141.1|15139.7|3616
1697630400000|2023-10-18 12:00:00|15176.1|15174.7|15134|15132.6|15199.5|15198.1|15130.5|15129.1|4402
1697634000000|2023-10-18 13:00:00|15134.5|15133.1|15103|15101.6|15156|15154.6|15096|15094.6|6617
1697637600000|2023-10-18 14:00:00|15102.5|15101.1|15099.2|15097.8|15156|15154.6|15080|15078.6|7968
1697641200000|2023-10-18 15:00:00|15098.7|15097.3|15081.4|15078.6|15118.2|15116.8|15081.4|15078.6|5654
1697644800000|2023-10-18 16:00:00|15081.9|15079.1|15063.4|15060.6|15094.4|15091.6|15060.9|15058.1|2329
1697648400000|2023-10-18 17:00:00|15063.9|15061.1|15096.4|15093.6|15104.4|15101.6|15051.9|15049.1|2661
1697652000000|2023-10-18 18:00:00|15096.9|15094.1|15063.9|15061.1|15106.4|15103.6|15055.4|15052.6|1451
1697655600000|2023-10-18 19:00:00|15064.4|15061.6|15045.9|15043.1|15064.4|15061.6|15037.4|15034.6|2380
1697659200000|2023-10-18 20:00:00|15050.6|15043.6|15062.2|15055.2|15069.5|15062.5|15050.6|15043.6|11
1697662800000|2023-10-18 21:00:00|15062.3|15055.3|15062.2|15055.2|15068.6|15061.6|15062|15055|0
1697666400000|2023-10-18 22:00:00|15059.5|15052.5|15043.6|15036.6|15060.9|15053.9|15041.8|15034.8|0
1697670000000|2023-10-18 23:00:00|15043.2|15036.2|15050.7|15043.7|15051.3|15044.3|15040.2|15033.2|0
1697673600000|2023-10-19 00:00:00|15051.3|15044.3|15059|15054|15061|15056|15039|15034|358
1697677200000|2023-10-19 01:00:00|15059.5|15054.5|15040|15035|15077.5|15072.5|15036.5|15031.5|538
1697680800000|2023-10-19 02:00:00|15039.5|15034.5|15018|15013|15043|15038|15017|15012|225
1697684400000|2023-10-19 03:00:00|15018.5|15013.5|14999|14994|15020|15015|14989|14984|412
1697688000000|2023-10-19 04:00:00|14999.5|14994.5|15019|15014|15021.5|15016.5|14999.5|14994.5|233
1697691600000|2023-10-19 05:00:00|15018.5|15013.5|15014|15009|15027.5|15022.5|15008|15003|496
1697695200000|2023-10-19 06:00:00|15012.9|15010.1|15031.9|15029.1|15033.4|15030.6|14996.9|14994.1|2375
1697698800000|2023-10-19 07:00:00|15032.4|15029.6|15009.2|15007.8|15099.7|15098.3|14982.6|14981.2|12517
1697702400000|2023-10-19 08:00:00|15008.7|15007.3|15024|15022.6|15051.5|15050.1|15002.2|15000.8|5325
1697706000000|2023-10-19 09:00:00|15025|15023.6|15064.5|15063.1|15069.5|15068.1|15015.5|15014.1|3382
1697709600000|2023-10-19 10:00:00|15064|15062.6|15094|15092.6|15103|15101.6|15059|15057.6|4269
1697713200000|2023-10-19 11:00:00|15092|15090.6|15070|15068.6|15097|15095.6|15054|15052.6|2670
1697716800000|2023-10-19 12:00:00|15069|15067.6|15079.5|15078.1|15090|15088.6|15052|15050.6|3558
1697720400000|2023-10-19 13:00:00|15081|15079.6|15060.5|15059.1|15094|15092.6|15042|15040.6|3924
1697724000000|2023-10-19 14:00:00|15060|15058.6|15033|15031.6|15078.5|15077.1|15029|15027.6|5076
1697727600000|2023-10-19 15:00:00|15032.5|15031.1|15049.7|15046.9|15071.7|15068.9|15021|15019.6|6833
1697731200000|2023-10-19 16:00:00|15050.2|15047.4|15053.2|15050.4|15098.7|15095.9|14992.2|14989.4|7447
1697734800000|2023-10-19 17:00:00|15053.7|15050.9|15020.7|15017.9|15079.2|15076.4|15013.7|15010.9|3325
1697738400000|2023-10-19 18:00:00|15021.2|15018.4|14979.2|14976.4|15031.2|15028.4|14967.7|14964.9|2922
1697742000000|2023-10-19 19:00:00|14978.7|14975.9|14963.2|14960.4|14991.2|14988.4|14945.2|14942.4|3273
1697745600000|2023-10-19 20:00:00|14962.7|14959.9|14948.5|14941.5|14965.3|14959.9|14935.9|14928.9|9
1697749200000|2023-10-19 21:00:00|14948.2|14941.2|14940.2|14933.2|14949.8|14942.8|14939.1|14932.1|0
1697752800000|2023-10-19 22:00:00|14940.5|14933.5|14936.7|14929.7|14952.4|14945.4|14932.9|14925.9|0
1697756400000|2023-10-19 23:00:00|14937.6|14930.6|14944.2|14937.2|14945.1|14938.1|14927.3|14920.3|0
1697760000000|2023-10-20 00:00:00|14943.7|14936.7|14938.3|14933.3|14944.3|14939.3|14924.8|14919.8|238
1697763600000|2023-10-20 01:00:00|14937.8|14932.8|14939.3|14934.3|14945.3|14940.3|14917.3|14912.3|336
1697767200000|2023-10-20 02:00:00|14938.3|14933.3|14970.3|14965.3|14970.3|14965.3|14934.8|14929.8|235
1697770800000|2023-10-20 03:00:00|14969.8|14964.8|14970.3|14965.3|14974.8|14969.8|14962.8|14957.8|174
1697774400000|2023-10-20 04:00:00|14969.8|14964.8|14970.3|14965.3|14982.8|14977.8|14965.3|14960.3|241
1697778000000|2023-10-20 05:00:00|14969.3|14964.3|14935.8|14930.8|14970.3|14965.3|14935.8|14930.8|533
1697781600000|2023-10-20 06:00:00|14934.7|14931.9|14921.2|14918.4|14942.2|14939.4|14891.2|14888.4|3222
1697785200000|2023-10-20 07:00:00|14920.5|14919.1|14897|14895.6|14920.5|14919.1|14844|14842.6|11529
1697788800000|2023-10-20 08:00:00|14897.5|14896.1|14905.5|14904.1|14938|14936.6|14881|14879.6|5733
1697792400000|2023-10-20 09:00:00|14905|14903.6|14882|14880.6|14908|14906.6|14849|14847.6|7152
1697796000000|2023-10-20 10:00:00|14882.5|14881.1|14856|14854.6|14890|14888.6|14842.5|14841.1|5110
1697799600000|2023-10-20 11:00:00|14855.5|14854.1|14864.6|14863.2|14877|14875.6|14842.1|14840.7|5234
1697803200000|2023-10-20 12:00:00|14864.1|14862.7|14834.6|14833.2|14867.6|14866.2|14819.6|14818.2|4205
1697806800000|2023-10-20 13:00:00|14835.1|14833.7|14896.6|14895.2|14917.1|14915.7|14834.6|14833.2|7729
1697810400000|2023-10-20 14:00:00|14897.1|14895.7|14839.8|14838.4|14902.6|14901.2|14820.8|14819.4|7617
1697814000000|2023-10-20 15:00:00|14838.8|14837.4|14828.5|14825.7|14862.3|14860.9|14796|14793.2|9100
1697817600000|2023-10-20 16:00:00|14829|14826.2|14839|14836.2|14844|14841.2|14807|14804.2|2077
1697821200000|2023-10-20 17:00:00|14839.5|14836.7|14831|14828.2|14854.5|14851.7|14814|14811.2|1690
1697824800000|2023-10-20 18:00:00|14830.5|14827.7|14806.5|14803.7|14835.5|14832.7|14798|14795.2|1185
1697828400000|2023-10-20 19:00:00|14807.5|14804.7|14785.5|14782.7|14816|14813.2|14782|14779.2|2048
1697832000000|2023-10-20 20:00:00|14784.5|14777.5|14764.4|14757.4|14790.9|14783.9|14763.4|14756.4|27
1698012000000|2023-10-22 22:00:00|14779.1|14772.1|14821.5|14814.5|14823.9|14816.9|14778.6|14771.6|0
1698015600000|2023-10-22 23:00:00|14820.7|14813.7|14828.7|14821.7|14829.6|14822.6|14813.4|14806.4|0
1698019200000|2023-10-23 00:00:00|14827.9|14820.9|14819.8|14814.8|14830.8|14824.3|14806.3|14801.3|511
1698022800000|2023-10-23 01:00:00|14819.3|14814.3|14814.3|14809.3|14822.8|14817.8|14805.3|14800.3|305
1698026400000|2023-10-23 02:00:00|14813.8|14808.8|14796.8|14791.8|14821.8|14816.8|14795.8|14790.8|241
1698030000000|2023-10-23 03:00:00|14797.3|14792.3|14801.8|14796.8|14819.3|14814.3|14796.8|14791.8|204
1698033600000|2023-10-23 04:00:00|14801.3|14796.3|14811.8|14806.8|14814.8|14809.8|14799.3|14794.3|264
1698037200000|2023-10-23 05:00:00|14811.3|14806.3|14830.8|14825.8|14842.3|14837.3|14810.3|14805.3|641
1698040800000|2023-10-23 06:00:00|14829.7|14826.9|14829.7|14826.9|14855.2|14852.4|14822.2|14819.4|2735
1698044400000|2023-10-23 07:00:00|14829|14827.6|14717.1|14715.7|14839.5|14838.1|14706.6|14705.2|11653
1698048000000|2023-10-23 08:00:00|14719.1|14717.7|14744.6|14743.2|14766.6|14765.2|14706.1|14704.7|6849
1698051600000|2023-10-23 09:00:00|14745.6|14744.2|14634.1|14632.7|14751.1|14749.7|14626.6|14625.2|9203
1698055200000|2023-10-23 10:00:00|14633.6|14632.2|14685.6|14684.2|14689.1|14687.7|14632.6|14631.2|4157
1698058800000|2023-10-23 11:00:00|14686.1|14684.7|14689.6|14688.2|14724.1|14722.7|14670.6|14669.2|4131
1698062400000|2023-10-23 12:00:00|14690.1|14688.7|14700.7|14699.3|14728.2|14726.8|14678.7|14677.3|3713
1698066000000|2023-10-23 13:00:00|14701.7|14700.3|14734.7|14733.3|14736.7|14735.3|14664.2|14662.8|5429
1698069600000|2023-10-23 14:00:00|14734.2|14732.8|14764.3|14762.9|14779.8|14778.4|14727.2|14725.8|7898
1698073200000|2023-10-23 15:00:00|14763.8|14762.4|14802|14799.2|14809.5|14806.7|14757.8|14756.4|7496
1698076800000|2023-10-23 16:00:00|14801.5|14798.7|14828.5|14825.7|14828.5|14825.7|14783|14780.2|1976
1698080400000|2023-10-23 17:00:00|14829|14826.2|14796.5|14793.7|14832.5|14829.7|14791.5|14788.7|1933
1698084000000|2023-10-23 18:00:00|14796|14793.2|14785.5|14782.7|14799.5|14796.7|14771.5|14768.7|1485
1698087600000|2023-10-23 19:00:00|14785|14782.2|14754|14751.2|14792.5|14789.7|14749|14746.2|3282
1698091200000|2023-10-23 20:00:00|14751.9|14744.9|14781.5|14774.5|14787.2|14780.2|14751.9|14744.9|15
1698094800000|2023-10-23 21:00:00|14781.6|14774.6|14783.5|14776.5|14784.8|14777.8|14780.4|14773.4|0
1698098400000|2023-10-23 22:00:00|14783.7|14776.7|14783.6|14776.6|14787.2|14780.2|14775.4|14768.4|0
1698102000000|2023-10-23 23:00:00|14782.7|14775.7|14804.9|14797.9|14805.8|14798.8|14782.7|14775.7|0
1698105600000|2023-10-24 00:00:00|14804.1|14797.1|14751.3|14746.3|14806.7|14799.7|14743.3|14738.3|542
1698109200000|2023-10-24 01:00:00|14751.8|14746.8|14732.3|14727.3|14765.8|14760.8|14720.8|14715.8|508
1698112800000|2023-10-24 02:00:00|14732.8|14727.8|14766.8|14761.8|14777.8|14772.8|14728.3|14723.3|385
1698116400000|2023-10-24 03:00:00|14767.3|14762.3|14768.3|14763.3|14770.3|14765.3|14753.3|14748.3|258
1698120000000|2023-10-24 04:00:00|14768.8|14763.8|14778.8|14773.8|14784.3|14779.3|14766.3|14761.3|335
1698123600000|2023-10-24 05:00:00|14778.3|14773.3|14794.3|14789.3|14801.3|14796.3|14777.3|14772.3|730
1698127200000|2023-10-24 06:00:00|14793.2|14790.4|14818.2|14815.4|14826.2|14823.4|14781.7|14778.9|2360
1698130800000|2023-10-24 07:00:00|14817.5|14816.1|14791.3|14789.9|14841|14839.6|14769.3|14767.9|9114
1698134400000|2023-10-24 08:00:00|14798.3|14796.9|14811.3|14809.9|14815.8|14814.4|14748.8|14747.4|6347
1698138000000|2023-10-24 09:00:00|14810.8|14809.4|14838.8|14837.4|14843.3|14841.9|14794.8|14793.4|4995
1698141600000|2023-10-24 10:00:00|14838.3|14836.9|14839.8|14838.4|14849.8|14848.4|14820.3|14818.9|4129
1698145200000|2023-10-24 11:00:00|14840.3|14838.9|14829.1|14827.7|14856.3|14854.9|14828.1|14826.7|4084
1698148800000|2023-10-24 12:00:00|14829.6|14828.2|14839.6|14838.2|14844.6|14843.2|14806.1|14804.7|3795
1698152400000|2023-10-24 13:00:00|14839.1|14837.7|14855.1|14853.7|14855.1|14853.7|14807.6|14806.2|6336
1698156000000|2023-10-24 14:00:00|14854.6|14853.2|14917.5|14916.1|14918|14916.6|14827.1|14825.7|8700
1698159600000|2023-10-24 15:00:00|14917|14915.6|14885.2|14882.4|14918|14916.6|14865.5|14864.1|8024
1698163200000|2023-10-24 16:00:00|14884.7|14881.9|14848.2|14845.4|14888.7|14885.9|14839.2|14836.4|2240
1698166800000|2023-10-24 17:00:00|14847.7|14844.9|14876.2|14873.4|14880.2|14877.4|14842.2|14839.4|1428
1698170400000|2023-10-24 18:00:00|14875.7|14872.9|14899.2|14896.4|14903.2|14900.4|14872.2|14869.4|1114
1698174000000|2023-10-24 19:00:00|14898.7|14895.9|14908.2|14905.4|14916.2|14913.4|14892.7|14889.9|2435
1698177600000|2023-10-24 20:00:00|14907.7|14904.9|14904.4|14897.4|14948.3|14941.3|14899.8|14892.8|21
1698181200000|2023-10-24 21:00:00|14904.8|14897.8|14903.8|14896.8|14909.1|14902.1|14898.7|14891.7|0
1698184800000|2023-10-24 22:00:00|14907.4|14900.4|14902.1|14895.1|14918.6|14911.6|14881.5|14874.5|0
1698188400000|2023-10-24 23:00:00|14901.2|14894.2|14904.4|14897.4|14907.4|14900.4|14898.4|14891.4|0
1698192000000|2023-10-25 00:00:00|14903.8|14896.8|14899.5|14894.5|14910.5|14905.5|14886|14881|402
1698195600000|2023-10-25 01:00:00|14900|14895|14907|14902|14912|14907|14894|14889|315
1698199200000|2023-10-25 02:00:00|14906.5|14901.5|14910|14905|14911|14906|14901|14896|129
1698202800000|2023-10-25 03:00:00|14909.5|14904.5|14888|14883|14915|14910|14886|14881|269
1698206400000|2023-10-25 04:00:00|14888.5|14883.5|14894|14889|14894|14889|14885.5|14880.5|179
1698210000000|2023-10-25 05:00:00|14893.5|14888.5|14865|14860|14897.5|14892.5|14860.5|14855.5|639
1698213600000|2023-10-25 06:00:00|14863.9|14861.1|14869.9|14867.1|14900.9|14898.1|14853.9|14851.1|2615
1698217200000|2023-10-25 07:00:00|14869.2|14867.8|14835.4|14834|14892.7|14891.3|14817.9|14816.5|8551
1698220800000|2023-10-25 08:00:00|14835.9|14834.5|14857.9|14856.5|14867.9|14866.5|14807.9|14806.5|4785
1698224400000|2023-10-25 09:00:00|14857.4|14856|14845.9|14844.5|14869.9|14868.5|14821.9|14820.5|3937
1698228000000|2023-10-25 10:00:00|14845.4|14844|14881.9|14880.5|14883.9|14882.5|14817.9|14816.5|3583
1698231600000|2023-10-25 11:00:00|14881.4|14880|14890.4|14889|14903.9|14902.5|14878.4|14877|3000
1698235200000|2023-10-25 12:00:00|14889.9|14888.5|14860.7|14859.3|14918.2|14916.8|14860.7|14859.3|4199
1698238800000|2023-10-25 13:00:00|14860.2|14858.8|14818.5|14817.1|14877.7|14876.3|14793.5|14792.1|8105
1698242400000|2023-10-25 14:00:00|14818|14816.6|14877.9|14876.5|14883.9|14882.5|14788|14786.6|8173
1698246000000|2023-10-25 15:00:00|14878.4|14877|14877.1|14874.3|14937.4|14936|14876.1|14873.3|10751
1698249600000|2023-10-25 16:00:00|14877.6|14874.8|14850.1|14847.3|14878.1|14875.3|14843.1|14840.3|2232
1698253200000|2023-10-25 17:00:00|14849.6|14846.8|14841.6|14838.8|14857.1|14854.3|14823.1|14820.3|3191
1698256800000|2023-10-25 18:00:00|14842.1|14839.3|14827.6|14824.8|14847.1|14844.3|14815.6|14812.8|1406
1698260400000|2023-10-25 19:00:00|14827.1|14824.3|14821.6|14818.8|14837.1|14834.3|14814.1|14811.3|1566
1698264000000|2023-10-25 20:00:00|14824.3|14817.3|14810.6|14803.6|14855.2|14848.2|14809.8|14802.8|7
1698267600000|2023-10-25 21:00:00|14811.2|14804.2|14802.1|14795.1|14815.6|14808.6|14801.9|14794.9|0
1698271200000|2023-10-25 22:00:00|14789.8|14782.8|14781.3|14774.3|14794.2|14787.2|14762.1|14755.1|0
1698274800000|2023-10-25 23:00:00|14780.7|14773.7|14780.1|14773.1|14784.3|14777.3|14762.2|14755.2|0
1698278400000|2023-10-26 00:00:00|14780.7|14773.7|14756.9|14751.9|14800.7|14793.7|14751.9|14746.9|659
1698282000000|2023-10-26 01:00:00|14757.4|14752.4|14768.9|14763.9|14782.9|14777.9|14755.9|14750.9|467
1698285600000|2023-10-26 02:00:00|14769.4|14764.4|14757.9|14752.9|14772.4|14767.4|14742.9|14737.9|363
1698289200000|2023-10-26 03:00:00|14757.4|14752.4|14772.9|14767.9|14777.9|14772.9|14757.4|14752.4|180
1698292800000|2023-10-26 04:00:00|14773.4|14768.4|14770.9|14765.9|14776.9|14771.9|14758.9|14753.9|329
1698296400000|2023-10-26 05:00:00|14770.4|14765.4|14758.9|14753.9|14784.9|14779.9|14747.9|14742.9|773
1698300000000|2023-10-26 06:00:00|14757.8|14755|14746.8|14744|14789.3|14786.5|14739.3|14736.5|3559
1698303600000|2023-10-26 07:00:00|14746.1|14744.7|14717.5|14716.1|14750.1|14748.7|14663.6|14662.2|14580
1698307200000|2023-10-26 08:00:00|14717|14715.6|14685.5|14684.1|14745|14743.6|14680.5|14679.1|4943
1698310800000|2023-10-26 09:00:00|14686|14684.6|14695|14693.6|14739.5|14738.1|14663|14661.6|6379
1698314400000|2023-10-26 10:00:00|14695.5|14694.1|14676.5|14675.1|14725.5|14724.1|14670.5|14669.1|4363
1698318000000|2023-10-26 11:00:00|14675.5|14674.1|14687|14685.6|14690.5|14689.1|14652.5|14651.1|4326
1698321600000|2023-10-26 12:00:00|14686.5|14685.1|14794|14792.6|14796.5|14795.1|14671.5|14670.1|8303
1698325200000|2023-10-26 13:00:00|14795|14793.6|14747|14745.6|14797.5|14796.1|14738.5|14737.1|10449
1698328800000|2023-10-26 14:00:00|14746|14744.6|14770.6|14769.2|14779.1|14777.7|14695.6|14694.2|7719
1698332400000|2023-10-26 15:00:00|14770.1|14768.7|14732.8|14730|14778.6|14777.2|14716.3|14713.5|7690
1698336000000|2023-10-26 16:00:00|14731.8|14729|14664.8|14662|14732.8|14730|14661.8|14659|3960
1698339600000|2023-10-26 17:00:00|14664.3|14661.5|14700.8|14698|14702.3|14699.5|14658.8|14656|2733
1698343200000|2023-10-26 18:00:00|14699.8|14697|14739.3|14736.5|14739.8|14737|14693.8|14691|1701
1698346800000|2023-10-26 19:00:00|14739.8|14737|14680.8|14678|14746.8|14744|14676.8|14674|2395
1698350400000|2023-10-26 20:00:00|14683.3|14676.3|14690.4|14683.4|14710.6|14703.6|14666.5|14659.5|10
1698354000000|2023-10-26 21:00:00|14689.4|14682.4|14706.6|14699.6|14708.2|14701.2|14686.4|14679.4|0
1698357600000|2023-10-26 22:00:00|14710.4|14703.4|14728.8|14721.8|14731.6|14724.6|14710.4|14703.4|0
1698361200000|2023-10-26 23:00:00|14729.4|14722.4|14741.6|14734.6|14743.4|14736.4|14728.8|14721.8|0
1698364800000|2023-10-27 00:00:00|14740.9|14733.9|14728.4|14723.4|14743.4|14738.4|14713.4|14708.4|457
1698368400000|2023-10-27 01:00:00|14727.9|14722.9|14749.4|14744.4|14753.4|14748.4|14723.9|14718.9|420
1698372000000|2023-10-27 02:00:00|14749.9|14744.9|14751.4|14746.4|14763.4|14758.4|14749.9|14744.9|254
1698375600000|2023-10-27 03:00:00|14750.9|14745.9|14742.4|14737.4|14755.4|14750.4|14735.4|14730.4|189
1698379200000|2023-10-27 04:00:00|14742.9|14737.9|14751.4|14746.4|14754.9|14749.9|14730.9|14725.9|307
1698382800000|2023-10-27 05:00:00|14751.9|14746.9|14765.4|14760.4|14770.4|14765.4|14745.4|14740.4|691
1698386400000|2023-10-27 06:00:00|14764.3|14761.5|14744.3|14741.5|14772.8|14770|14742.8|14740|2854
1698390000000|2023-10-27 07:00:00|14743.6|14742.2|14746.5|14745.1|14767.6|14766.2|14707.6|14706.2|9443
1698393600000|2023-10-27 08:00:00|14746|14744.6|14815|14813.6|14820.5|14819.1|14737|14735.6|6139
1698397200000|2023-10-27 09:00:00|14814.5|14813.1|14802.5|14801.1|14826.5|14825.1|14775.5|14774.1|5218
1698400800000|2023-10-27 10:00:00|14803|14801.6|14768|14766.6|14824|14822.6|14768|14766.6|3694
1698404400000|2023-10-27 11:00:00|14767.5|14766.1|14700.5|14699.1|14783.5|14782.1|14699.5|14698.1|5909
1698408000000|2023-10-27 12:00:00|14701|14699.6|14765.5|14764.1|14789|14787.6|14693.5|14692.1|6678
1698411600000|2023-10-27 13:00:00|14766|14764.6|14741.5|14740.1|14804.5|14803.1|14705|14703.6|7743
1698415200000|2023-10-27 14:00:00|14745|14743.6|14683.9|14682.5|14765.9|14764.5|14665.4|14664|8383
1698418800000|2023-10-27 15:00:00|14684.4|14683|14683.1|14680.3|14723.4|14722|14666.9|14665.5|7040
1698422400000|2023-10-27 16:00:00|14682.6|14679.8|14654.6|14651.8|14686.1|14683.3|14654.1|14651.3|2369
1698426000000|2023-10-27 17:00:00|14654.1|14651.3|14623.6|14620.8|14662.6|14659.8|14614.6|14611.8|3029
1698429600000|2023-10-27 18:00:00|14623.1|14620.3|14597.1|14594.3|14629.1|14626.3|14590.6|14587.8|2043
1698433200000|2023-10-27 19:00:00|14596.6|14593.8|14623.1|14620.3|14626.1|14623.3|14590.1|14587.3|2877
1698436800000|2023-10-27 20:00:00|14626.1|14619.1|14626.2|14619.2|14635.3|14628.3|14621.8|14614.8|36
1698616800000|2023-10-29 22:00:00|14664.8|14657.8|14657.6|14650.6|14671.7|14664.7|14652.6|14645.6|0
1698620400000|2023-10-29 23:00:00|14656.7|14649.7|14655.8|14648.8|14658.4|14651.4|14642.5|14635.5|0
1698624000000|2023-10-30 00:00:00|14654.9|14647.9|14674|14669|14677|14672|14652.2|14645.2|333
1698627600000|2023-10-30 01:00:00|14673.5|14668.5|14685|14680|14689.5|14684.5|14666.5|14661.5|627
1698631200000|2023-10-30 02:00:00|14684.5|14679.5|14675|14670|14686|14681|14667|14662|323
1698634800000|2023-10-30 03:00:00|14675.5|14670.5|14682.5|14677.5|14687|14682|14670|14665|189
1698638400000|2023-10-30 04:00:00|14682|14677|14673|14668|14682.5|14677.5|14666|14661|231
1698642000000|2023-10-30 05:00:00|14673.5|14668.5|14695|14690|14695|14690|14673.5|14668.5|321
1698645600000|2023-10-30 06:00:00|14694.5|14689.5|14717.5|14712.5|14723.5|14718.5|14693|14688|686
1698649200000|2023-10-30 07:00:00|14716.4|14713.6|14737.4|14734.6|14747.9|14745.1|14695.4|14692.6|3227
1698652800000|2023-10-30 08:00:00|14736.7|14735.3|14758|14756.6|14799.2|14797.8|14730|14728.6|11202
1698656400000|2023-10-30 09:00:00|14758.5|14757.1|14779|14777.6|14802|14800.6|14757.5|14756.1|6018
1698660000000|2023-10-30 10:00:00|14779.5|14778.1|14779.5|14778.1|14800|14798.6|14751.5|14750.1|3835
1698663600000|2023-10-30 11:00:00|14779|14777.6|14788|14786.6|14802.5|14801.1|14764.5|14763.1|2922
1698667200000|2023-10-30 12:00:00|14786.5|14785.1|14747.6|14746.2|14789|14787.6|14735.6|14734.2|4260
1698670800000|2023-10-30 13:00:00|14750.1|14748.7|14752.1|14750.7|14777.6|14776.2|14739.6|14738.2|5577
1698674400000|2023-10-30 14:00:00|14753.1|14751.7|14705.6|14704.2|14757.1|14755.7|14678.1|14676.7|7770
1698678000000|2023-10-30 15:00:00|14706.1|14704.7|14719.5|14718.1|14737|14735.6|14679|14677.6|4501
1698681600000|2023-10-30 16:00:00|14719|14717.6|14713.7|14710.9|14727|14725.6|14696.2|14693.4|4934
1698685200000|2023-10-30 17:00:00|14714.2|14711.4|14752.7|14749.9|14753.7|14750.9|14707.7|14704.9|2088
1698688800000|2023-10-30 18:00:00|14753.2|14750.4|14752.7|14749.9|14759.7|14756.9|14736.7|14733.9|1480
1698692400000|2023-10-30 19:00:00|14753.7|14750.9|14758.7|14755.9|14770.7|14767.9|14749.2|14746.4|1515
1698696000000|2023-10-30 20:00:00|14758.2|14755.4|14758.7|14755.9|14760.7|14757.9|14750.7|14747.9|600
1698699600000|2023-10-30 21:00:00|14758.2|14755.4|14754.5|14747.5|14758.8|14755.4|14752.3|14745.3|73
1698703200000|2023-10-30 22:00:00|14756.5|14749.5|14754.8|14747.8|14759.8|14752.8|14747.9|14740.9|0
1698706800000|2023-10-30 23:00:00|14753.9|14746.9|14750.5|14743.5|14760.2|14753.2|14749.6|14742.6|0
1698710400000|2023-10-31 00:00:00|14751.4|14744.4|14755|14750|14758|14753|14734.1|14727.1|147
1698714000000|2023-10-31 01:00:00|14754.5|14749.5|14736.5|14731.5|14763.5|14758.5|14731.5|14726.5|641
1698717600000|2023-10-31 02:00:00|14736|14731|14727.5|14722.5|14746.5|14741.5|14725|14720|266
1698721200000|2023-10-31 03:00:00|14727|14722|14714|14709|14736.5|14731.5|14698.5|14693.5|355
1698724800000|2023-10-31 04:00:00|14714.5|14709.5|14707.5|14702.5|14725.5|14720.5|14701|14696|293
1698728400000|2023-10-31 05:00:00|14707|14702|14709.5|14704.5|14714.5|14709.5|14694|14689|372
1698732000000|2023-10-31 06:00:00|14710.5|14705.5|14740.5|14735.5|14741.5|14736.5|14697|14692|830
1698735600000|2023-10-31 07:00:00|14739.4|14736.6|14748.4|14745.6|14767.9|14765.1|14733.4|14730.6|2572
1698739200000|2023-10-31 08:00:00|14747.7|14746.3|14805.8|14804.4|14809.8|14808.4|14720.7|14719.3|8823
1698742800000|2023-10-31 09:00:00|14804.8|14803.4|14802.8|14801.4|14813.8|14812.4|14741.8|14740.4|7690
1698746400000|2023-10-31 10:00:00|14801.8|14800.4|14795.8|14794.4|14812.8|14811.4|14786.8|14785.4|4162
1698750000000|2023-10-31 11:00:00|14794.8|14793.4|14800.8|14799.4|14817.8|14816.4|14785.3|14783.9|2941
1698753600000|2023-10-31 12:00:00|14800.3|14798.9|14799.3|14797.9|14829.3|14827.9|14786.8|14785.4|4352
1698757200000|2023-10-31 13:00:00|14800.8|14799.4|14781.3|14779.9|14807.8|14806.4|14759.8|14758.4|5730
1698760800000|2023-10-31 14:00:00|14782.3|14780.9|14805.3|14803.9|14833.3|14831.9|14759.8|14758.4|7230
1698764400000|2023-10-31 15:00:00|14806.8|14805.4|14808.9|14807.5|14823.4|14822|14780.9|14779.5|4321
1698768000000|2023-10-31 16:00:00|14809.4|14808|14818.6|14815.8|14833.1|14830.3|14769.9|14768.5|8178
1698771600000|2023-10-31 17:00:00|14818.1|14815.3|14840.6|14837.8|14843.6|14840.8|14807.6|14804.8|2133
1698775200000|2023-10-31 18:00:00|14840.1|14837.3|14843.1|14840.3|14845.1|14842.3|14815.6|14812.8|1660
1698778800000|2023-10-31 19:00:00|14843.6|14840.8|14845.6|14842.8|14851.1|14848.3|14834.1|14831.3|1465
1698782400000|2023-10-31 20:00:00|14845.1|14842.3|14844.6|14841.8|14845.6|14842.8|14830.6|14827.8|864
1698786000000|2023-10-31 21:00:00|14847.4|14840.4|14853.3|14846.3|14854.1|14847.1|14845.2|14838.2|31
1698789600000|2023-10-31 22:00:00|14853.1|14846.1|14854.5|14847.5|14861.7|14854.7|14843|14836|0
1698793200000|2023-10-31 23:00:00|14854.4|14847.4|14844.6|14837.6|14855.5|14848.5|14838.8|14831.8|0
1698796800000|2023-11-01 00:00:00|14844.1|14837.1|14834.9|14829.9|14852|14845|14825.9|14820.9|272
1698800400000|2023-11-01 01:00:00|14835.4|14830.4|14831.4|14826.4|14842.9|14837.9|14824.9|14819.9|450
1698804000000|2023-11-01 02:00:00|14830.9|14825.9|14847.9|14842.9|14848.9|14843.9|14824.4|14819.4|181
1698807600000|2023-11-01 03:00:00|14847.4|14842.4|14844.9|14839.9|14851.9|14846.9|14843.4|14838.4|185
1698811200000|2023-11-01 04:00:00|14844.4|14839.4|14847.4|14842.4|14849.4|14844.4|14837.4|14832.4|80
1698814800000|2023-11-01 05:00:00|14846.9|14841.9|14838.4|14833.4|14851.4|14846.4|14836.9|14831.9|228
1698818400000|2023-11-01 06:00:00|14839.4|14834.4|14891.9|14886.9|14892.4|14887.4|14836.4|14831.4|913
1698822000000|2023-11-01 07:00:00|14890.8|14888|14869.3|14866.5|14899.8|14897|14864.3|14861.5|2923
1698825600000|2023-11-01 08:00:00|14869.8|14867|14826.6|14825.2|14885.6|14884.2|14814.1|14812.7|9812
1698829200000|2023-11-01 09:00:00|14826.1|14824.7|14820.1|14818.7|14852.1|14850.7|14808.1|14806.7|4079
1698832800000|2023-11-01 10:00:00|14820.6|14819.2|14827.6|14826.2|14834.6|14833.2|14797.1|14795.7|3905
1698836400000|2023-11-01 11:00:00|14828.1|14826.7|14811.1|14809.7|14844.1|14842.7|14786.1|14784.7|3069
1698840000000|2023-11-01 12:00:00|14811.6|14810.2|14860.3|14858.9|14880.3|14878.9|14805.1|14803.7|6610
1698843600000|2023-11-01 13:00:00|14859.8|14858.4|14914.8|14913.4|14937.3|14935.9|14846.8|14845.4|8995
1698847200000|2023-11-01 14:00:00|14918.8|14917.4|14936.3|14934.9|14952.3|14950.9|14887.8|14886.4|7057
1698850800000|2023-11-01 15:00:00|14936.8|14935.4|14941.1|14939.7|14945.8|14944.4|14894.1|14892.7|5249
1698854400000|2023-11-01 16:00:00|14941.6|14940.2|14916.3|14913.5|14947.6|14946.2|14900.8|14898|5507
1698858000000|2023-11-01 17:00:00|14915.8|14913|14923.3|14920.5|14935.8|14933|14911.3|14908.5|1551
1698861600000|2023-11-01 18:00:00|14923.8|14921|14939.3|14936.5|14952.3|14949.5|14895.8|14893|3952
1698865200000|2023-11-01 19:00:00|14938.8|14936|14980.3|14977.5|14987.3|14984.5|14938.8|14936|3576
1698868800000|2023-11-01 20:00:00|14980.8|14978|14987.8|14985|14990.3|14987.5|14974.3|14971.5|685
1698872400000|2023-11-01 21:00:00|14989|14982|14993.3|14986.3|14995.5|14988.5|14987.6|14980.6|16
1698876000000|2023-11-01 22:00:00|14990.4|14983.4|14996.4|14989.4|15001|14994|14988.1|14981.1|0
1698879600000|2023-11-01 23:00:00|14995.9|14988.9|15023|15016|15027.5|15020.5|14995.6|14988.6|0
1698883200000|2023-11-02 00:00:00|15022.1|15015.1|15025.1|15020.1|15030.6|15025.6|15012.2|15005.2|299
1698886800000|2023-11-02 01:00:00|15024.6|15019.6|15033.1|15028.1|15035.1|15030.1|15018.6|15013.6|308
1698890400000|2023-11-02 02:00:00|15033.6|15028.6|15019.1|15014.1|15033.6|15028.6|15017.6|15012.6|225
1698894000000|2023-11-02 03:00:00|15018.6|15013.6|15018.1|15013.1|15021.1|15016.1|15012.6|15007.6|130
1698897600000|2023-11-02 04:00:00|15018.6|15013.6|15016.1|15011.1|15019.6|15014.6|15012.1|15007.1|100
1698901200000|2023-11-02 05:00:00|15015.6|15010.6|15011.6|15006.6|15023.1|15018.1|15011.6|15006.6|245
1698904800000|2023-11-02 06:00:00|15011.1|15006.1|15006.1|15001.1|15016.6|15011.6|14992.6|14987.6|768
1698908400000|2023-11-02 07:00:00|15005|15002.2|15023|15020.2|15028.5|15025.7|14999.5|14996.7|3442
1698912000000|2023-11-02 08:00:00|15022.3|15020.9|15112.7|15111.3|15126.2|15124.8|15022.3|15020.9|12770
1698915600000|2023-11-02 09:00:00|15113.7|15112.3|15158.2|15156.8|15171.2|15169.8|15113.2|15111.8|8442
1698919200000|2023-11-02 10:00:00|15157.7|15156.3|15177.2|15175.8|15181.2|15179.8|15142.2|15140.8|4914
1698922800000|2023-11-02 11:00:00|15176.7|15175.3|15158.7|15157.3|15180.2|15178.8|15144.2|15142.8|4136
1698926400000|2023-11-02 12:00:00|15158.2|15156.8|15162.9|15161.5|15177.2|15175.8|15149.2|15147.8|4648
1698930000000|2023-11-02 13:00:00|15163.4|15162|15170.9|15169.5|15185.4|15184|15143.9|15142.5|5681
1698933600000|2023-11-02 14:00:00|15171.9|15170.5|15191.4|15190|15195.4|15194|15123.4|15122|6181
1698937200000|2023-11-02 15:00:00|15191.9|15190.5|15157.9|15156.5|15204.4|15203|15157.4|15156|5759
1698940800000|2023-11-02 16:00:00|15157.4|15156|15162.6|15159.8|15172.6|15169.8|15121.9|15120.5|8972
1698944400000|2023-11-02 17:00:00|15162.1|15159.3|15189.1|15186.3|15196.6|15193.8|15155.6|15152.8|2390
1698948000000|2023-11-02 18:00:00|15189.6|15186.8|15195.6|15192.8|15197.1|15194.3|15180.6|15177.8|1165
1698951600000|2023-11-02 19:00:00|15195.1|15192.3|15207.6|15204.8|15212.6|15209.8|15191.6|15188.8|1320
1698955200000|2023-11-02 20:00:00|15206.6|15203.8|15224.6|15221.8|15225.6|15222.8|15199.6|15196.8|1317
1698958800000|2023-11-02 21:00:00|15226.1|15219.1|15212.8|15205.8|15229.9|15222.9|15212.8|15205.8|16
1698962400000|2023-11-02 22:00:00|15207.8|15200.8|15214.9|15207.9|15224.2|15217.2|15207.8|15200.8|0
1698966000000|2023-11-02 23:00:00|15215.5|15208.5|15210.9|15203.9|15217.1|15210.1|15209.7|15202.7|0
1698969600000|2023-11-03 00:00:00|15211.6|15204.6|15211.5|15206.5|15217.7|15210.7|15202|15197|194
1698973200000|2023-11-03 01:00:00|15211|15206|15220|15215|15221.5|15216.5|15203.5|15198.5|232
1698976800000|2023-11-03 02:00:00|15219.5|15214.5|15226|15221|15228|15223|15218|15213|144
1698980400000|2023-11-03 03:00:00|15226.5|15221.5|15223|15218|15231|15226|15223|15218|75
1698984000000|2023-11-03 04:00:00|15222.5|15217.5|15220.5|15215.5|15226|15221|15216.5|15211.5|72
1698987600000|2023-11-03 05:00:00|15220|15215|15224.5|15219.5|15227|15222|15219.5|15214.5|190
1698991200000|2023-11-03 06:00:00|15225|15220|15211|15206|15232|15227|15211|15206|474
1698994800000|2023-11-03 07:00:00|15209.9|15207.1|15199.9|15197.1|15209.9|15207.1|15185.9|15183.1|2533
1698998400000|2023-11-03 08:00:00|15199.2|15197.8|15200.8|15199.4|15218.8|15217.4|15180.2|15178.8|8374
1699002000000|2023-11-03 09:00:00|15201.3|15199.9|15187.3|15185.9|15203.3|15201.9|15161.8|15160.4|4831
1699005600000|2023-11-03 10:00:00|15187.8|15186.4|15172.8|15171.4|15194.3|15192.9|15169.3|15167.9|4495
1699009200000|2023-11-03 11:00:00|15172.3|15170.9|15177.3|15175.9|15180.8|15179.4|15149.8|15148.4|4780
1699012800000|2023-11-03 12:00:00|15177.8|15176.4|15226|15224.6|15250|15248.6|15157.3|15155.9|8489
1699016400000|2023-11-03 13:00:00|15225.5|15224.1|15256.5|15255.1|15269.5|15268.1|15215.5|15214.1|7646
1699020000000|2023-11-03 14:00:00|15256|15254.6|15214.5|15213.1|15269|15267.6|15193.5|15192.1|7530
1699023600000|2023-11-03 15:00:00|15215.5|15214.1|15190.5|15189.1|15219.5|15218.1|15185.5|15184.1|4685
1699027200000|2023-11-03 16:00:00|15191.5|15190.1|15193.2|15190.4|15198|15196.6|15183.2|15180.4|6361
1699030800000|2023-11-03 17:00:00|15193.7|15190.9|15186.2|15183.4|15198.2|15195.4|15169.7|15166.9|1604
1699034400000|2023-11-03 18:00:00|15186.7|15183.9|15205.2|15202.4|15206.2|15203.4|15177.2|15174.4|1174
1699038000000|2023-11-03 19:00:00|15204.7|15201.9|15191.2|15188.4|15206.2|15203.4|15183.2|15180.4|1041
1699041600000|2023-11-03 20:00:00|15190.7|15187.9|15199.7|15196.9|15201.7|15198.9|15186.2|15183.4|549
1699225200000|2023-11-05 23:00:00|15211.5|15204.5|15198|15191|15211.9|15204.9|15191.9|15184.9|0
1699228800000|2023-11-06 00:00:00|15197.1|15190.1|15193|15188|15199.3|15192.5|15182.5|15177.5|241
1699232400000|2023-11-06 01:00:00|15193.5|15188.5|15198|15193|15202.5|15197.5|15186.5|15181.5|400
1699236000000|2023-11-06 02:00:00|15198.5|15193.5|15196|15191|15206|15201|15193|15188|218
1699239600000|2023-11-06 03:00:00|15197|15192|15200|15195|15203.5|15198.5|15192.5|15187.5|184
1699243200000|2023-11-06 04:00:00|15199.5|15194.5|15195.5|15190.5|15204.5|15199.5|15194|15189|99
1699246800000|2023-11-06 05:00:00|15195|15190|15196.5|15191.5|15201|15196|15191|15186|179
1699250400000|2023-11-06 06:00:00|15197|15192|15196|15191|15201|15196|15183.5|15178.5|445
1699254000000|2023-11-06 07:00:00|15194.9|15192.1|15214.4|15211.6|15219.9|15217.1|15189.9|15187.1|1965
1699257600000|2023-11-06 08:00:00|15213.7|15212.3|15185.7|15184.3|15233.7|15232.3|15174.7|15173.3|6886
1699261200000|2023-11-06 09:00:00|15185.2|15183.8|15155.1|15153.7|15188.7|15187.3|15148.1|15146.7|3761
1699264800000|2023-11-06 10:00:00|15155.6|15154.2|15158.6|15157.2|15173.1|15171.7|15148.1|15146.7|3020
1699268400000|2023-11-06 11:00:00|15158.1|15156.7|15150.1|15148.7|15164.1|15162.7|15143.1|15141.7|2079
1699272000000|2023-11-06 12:00:00|15149.6|15148.2|15161.1|15159.7|15173.1|15171.7|15142.1|15140.7|2170
1699275600000|2023-11-06 13:00:00|15161.6|15160.2|15160.1|15158.7|15162.6|15161.2|15141.1|15139.7|2281
1699279200000|2023-11-06 14:00:00|15160.6|15159.2|15128.8|15127.4|15175.3|15173.9|15122.3|15120.9|4776
1699282800000|2023-11-06 15:00:00|15129.8|15128.4|15150.4|15149|15161.4|15160|15111.4|15110|5277
1699286400000|2023-11-06 16:00:00|15150.9|15149.5|15141.1|15138.3|15151.4|15150|15130.6|15127.8|5385
1699290000000|2023-11-06 17:00:00|15140.6|15137.8|15130.6|15127.8|15143.1|15140.3|15122.1|15119.3|1204
1699293600000|2023-11-06 18:00:00|15131.1|15128.3|15112.6|15109.8|15132.1|15129.3|15102.1|15099.3|1639
1699297200000|2023-11-06 19:00:00|15113.1|15110.3|15133.1|15130.3|15135.1|15132.3|15105.1|15102.3|970
1699300800000|2023-11-06 20:00:00|15132.6|15129.8|15146.1|15143.3|15147.1|15144.3|15130.6|15127.8|884
1699304400000|2023-11-06 21:00:00|15150.8|15143.8|15132.9|15125.9|15151.6|15144.6|15132.5|15125.5|20
1699308000000|2023-11-06 22:00:00|15133.2|15126.2|15133.6|15126.6|15135.1|15128.1|15133|15126|0
1699311600000|2023-11-06 23:00:00|15129.5|15122.5|15124.8|15117.8|15131.3|15124.3|15116.7|15109.7|0
1699315200000|2023-11-07 00:00:00|15125.7|15118.7|15126.9|15121.9|15140.4|15135.4|15120.7|15113.7|159
1699318800000|2023-11-07 01:00:00|15126.4|15121.4|15136.4|15131.4|15144.4|15139.4|15122.4|15117.4|179
1699322400000|2023-11-07 02:00:00|15135.9|15130.9|15129.9|15124.9|15137.4|15132.4|15125.4|15120.4|82
1699326000000|2023-11-07 03:00:00|15129.4|15124.4|15130.4|15125.4|15136.4|15131.4|15123.4|15118.4|48
1699329600000|2023-11-07 04:00:00|15129.9|15124.9|15120.9|15115.9|15130.4|15125.4|15118.9|15113.9|72
1699333200000|2023-11-07 05:00:00|15121.4|15116.4|15113.9|15108.9|15121.9|15116.9|15109.4|15104.4|229
1699336800000|2023-11-07 06:00:00|15113.4|15108.4|15094.4|15089.4|15118.4|15113.4|15081.4|15076.4|549
1699340400000|2023-11-07 07:00:00|15093.3|15090.5|15088.8|15086|15109.8|15107|15083.3|15080.5|1983
1699344000000|2023-11-07 08:00:00|15088.1|15086.7|15119.2|15117.8|15133.6|15132.2|15070.1|15068.7|8559
1699347600000|2023-11-07 09:00:00|15119.7|15118.3|15092.7|15091.3|15123.7|15122.3|15081.7|15080.3|4306
1699351200000|2023-11-07 10:00:00|15091.7|15090.3|15106.2|15104.8|15128.7|15127.3|15086.7|15085.3|2988
1699354800000|2023-11-07 11:00:00|15105.7|15104.3|15089.7|15088.3|15106.7|15105.3|15067.7|15066.3|3361
1699358400000|2023-11-07 12:00:00|15089.2|15087.8|15109.7|15108.3|15111.7|15110.3|15088.7|15087.3|2988
1699362000000|2023-11-07 13:00:00|15110.2|15108.8|15136.7|15135.3|15139.2|15137.8|15097.7|15096.3|3649
1699365600000|2023-11-07 14:00:00|15136.2|15134.8|15144.7|15143.3|15150.2|15148.8|15113.2|15111.8|4323
1699369200000|2023-11-07 15:00:00|15145.2|15143.8|15179.6|15178.2|15195.6|15194.2|15126.1|15124.7|5966
1699372800000|2023-11-07 16:00:00|15180.1|15178.7|15154.3|15151.5|15182.6|15181.2|15148.8|15146|5451
1699376400000|2023-11-07 17:00:00|15153.8|15151|15148.3|15145.5|15153.8|15151|15137.3|15134.5|1221
1699380000000|2023-11-07 18:00:00|15147.8|15145|15153.3|15150.5|15162.3|15159.5|15146.3|15143.5|1084
1699383600000|2023-11-07 19:00:00|15153.8|15151|15150.3|15147.5|15159.3|15156.5|15146.3|15143.5|585
1699387200000|2023-11-07 20:00:00|15150.8|15148|15154.8|15152|15165.3|15162.5|15146.3|15143.5|1343
1699390800000|2023-11-07 21:00:00|15154.3|15151.5|15157.8|15150.8|15160.9|15153.9|15152.4|15145.4|12
1699394400000|2023-11-07 22:00:00|15157.7|15150.7|15158.6|15151.6|15159.7|15152.7|15155.9|15148.9|0
1699398000000|2023-11-07 23:00:00|15158.4|15151.4|15151.5|15144.5|15158.4|15151.4|15149.3|15142.3|0
1699401600000|2023-11-08 00:00:00|15151|15144|15149.5|15144.5|15157.5|15152.5|15149|15143.6|165
1699405200000|2023-11-08 01:00:00|15149|15144|15141|15136|15150.5|15145.5|15135.5|15130.5|227
1699408800000|2023-11-08 02:00:00|15141.5|15136.5|15143.5|15138.5|15146|15141|15135.5|15130.5|192
1699412400000|2023-11-08 03:00:00|15143|15138|15115.5|15110.5|15144.5|15139.5|15109|15104|258
1699416000000|2023-11-08 04:00:00|15116|15111|15127.5|15122.5|15132|15127|15114|15109|118
1699419600000|2023-11-08 05:00:00|15128|15123|15112.5|15107.5|15131.5|15126.5|15110.5|15105.5|157
1699423200000|2023-11-08 06:00:00|15111.5|15106.5|15081.5|15076.5|15112.5|15107.5|15079|15074|700
1699426800000|2023-11-08 07:00:00|15080.4|15077.6|15086.9|15084.1|15102.9|15100.1|15078.9|15076.1|1918
1699430400000|2023-11-08 08:00:00|15086.2|15084.8|15122.6|15121.2|15143.2|15141.8|15079.2|15077.8|6758
1699434000000|2023-11-08 09:00:00|15122.1|15120.7|15094.6|15093.2|15123.6|15122.2|15087.6|15086.2|4053
1699437600000|2023-11-08 10:00:00|15094.1|15092.7|15124.1|15122.7|15126.1|15124.7|15087.6|15086.2|3975
1699441200000|2023-11-08 11:00:00|15124.6|15123.2|15139.1|15137.7|15158.1|15156.7|15123.1|15121.7|3466
1699444800000|2023-11-08 12:00:00|15139.6|15138.2|15184.6|15183.2|15192.1|15190.7|15136.1|15134.7|3107
1699448400000|2023-11-08 13:00:00|15185.1|15183.7|15215.6|15214.2|15216.6|15215.2|15184.1|15182.7|3932
1699452000000|2023-11-08 14:00:00|15216.1|15214.7|15286.6|15285.2|15290.6|15289.2|15215.1|15213.7|7682
1699455600000|2023-11-08 15:00:00|15286.1|15284.7|15220|15218.6|15288.1|15286.7|15219|15217.6|5997
1699459200000|2023-11-08 16:00:00|15221.5|15220.1|15201.2|15198.4|15240.7|15237.9|15198.7|15195.9|6470
1699462800000|2023-11-08 17:00:00|15201.7|15198.9|15181.2|15178.4|15203.2|15200.4|15159.7|15156.9|3159
1699466400000|2023-11-08 18:00:00|15180.7|15177.9|15200.2|15197.4|15211.2|15208.4|15174.2|15171.4|1810
1699470000000|2023-11-08 19:00:00|15199.7|15196.9|15208.2|15205.4|15213.7|15210.9|15197.7|15194.9|840
1699473600000|2023-11-08 20:00:00|15208.7|15205.9|15225.7|15222.9|15234.7|15231.9|15207.7|15204.9|1302
1699477200000|2023-11-08 21:00:00|15229.5|15222.5|15206.8|15199.8|15229.5|15222.5|15205.9|15198.9|12
1699480800000|2023-11-08 22:00:00|15207.4|15200.4|15203.5|15196.5|15208.6|15201.6|15203.4|15196.4|0
1699484400000|2023-11-08 23:00:00|15203.4|15196.4|15213.1|15206.1|15213.1|15206.1|15194.8|15187.8|0
1699488000000|2023-11-09 00:00:00|15212.6|15205.6|15215|15210|15219.3|15212.3|15201.5|15196.5|158
1699491600000|2023-11-09 01:00:00|15214.5|15209.5|15218.5|15213.5|15226|15221|15213|15208|169
1699495200000|2023-11-09 02:00:00|15218|15213|15206.5|15201.5|15226.5|15221.5|15206|15201|147
1699498800000|2023-11-09 03:00:00|15207|15202|15209|15204|15217|15212|15204.5|15199.5|132
1699502400000|2023-11-09 04:00:00|15209.5|15204.5|15219|15214|15219|15214|15206|15201|119
1699506000000|2023-11-09 05:00:00|15218.5|15213.5|15209.5|15204.5|15228|15223|15207.5|15202.5|202
1699509600000|2023-11-09 06:00:00|15209|15204|15225.5|15220.5|15235.5|15230.5|15201|15196|2777
1699513200000|2023-11-09 07:00:00|15224.4|15221.6|15237.4|15234.6|15240.4|15237.6|15209.4|15206.6|2392
1699516800000|2023-11-09 08:00:00|15236.7|15235.3|15230.8|15229.4|15262|15260.6|15208.2|15206.8|7908
1699520400000|2023-11-09 09:00:00|15230.3|15228.9|15268.3|15266.9|15271.3|15269.9|15220.3|15218.9|3680
1699524000000|2023-11-09 10:00:00|15267.8|15266.4|15311.8|15310.4|15316.3|15314.9|15264.8|15263.4|5928
1699527600000|2023-11-09 11:00:00|15311.3|15309.9|15285.3|15283.9|15318.3|15316.9|15277.8|15276.4|3126
1699531200000|2023-11-09 12:00:00|15284.8|15283.4|15307.7|15306.3|15315.2|15313.8|15284.3|15282.9|2442
1699534800000|2023-11-09 13:00:00|15307.2|15305.8|15327.2|15325.8|15337.2|15335.8|15305.7|15304.3|4063
1699538400000|2023-11-09 14:00:00|15327.7|15326.3|15336.2|15334.8|15344.7|15343.3|15318.7|15317.3|4665
1699542000000|2023-11-09 15:00:00|15336.7|15335.3|15332.7|15331.3|15338.7|15337.3|15288.7|15287.3|5505
1699545600000|2023-11-09 16:00:00|15333.2|15331.8|15360.9|15358.1|15367.9|15365.8|15332.2|15330.8|6985
1699549200000|2023-11-09 17:00:00|15360.4|15357.6|15354.9|15352.1|15365.9|15363.1|15346.4|15343.6|1300
1699552800000|2023-11-09 18:00:00|15353.9|15351.1|15307.9|15305.1|15354.9|15352.1|15302.4|15299.6|3375
1699556400000|2023-11-09 19:00:00|15307.4|15304.6|15271.9|15269.1|15307.4|15304.6|15266.9|15264.1|2607
1699560000000|2023-11-09 20:00:00|15270.9|15268.1|15274.9|15272.1|15285.9|15283.1|15264.9|15262.1|1893
1699563600000|2023-11-09 21:00:00|15279.6|15272.6|15283.8|15276.8|15291.3|15284.3|15277.1|15270.1|14
1699567200000|2023-11-09 22:00:00|15283.9|15276.9|15276|15269|15284.2|15277.2|15274.3|15267.3|0
1699570800000|2023-11-09 23:00:00|15275.3|15268.3|15268.5|15261.5|15276.2|15269.2|15254.9|15247.9|0
1699574400000|2023-11-10 00:00:00|15267.6|15260.6|15255|15250|15269.8|15262.8|15239|15234|165
1699578000000|2023-11-10 01:00:00|15255.5|15250.5|15248.7|15243.7|15262.5|15257.5|15242.5|15237.5|242
1699581600000|2023-11-10 02:00:00|15248.2|15243.2|15247.2|15242.2|15256.2|15251.2|15240.7|15235.7|106
1699585200000|2023-11-10 03:00:00|15246.7|15241.7|15238.2|15233.2|15249.2|15244.2|15234.2|15229.2|133
1699588800000|2023-11-10 04:00:00|15237.7|15232.7|15251.7|15246.7|15256.7|15251.7|15237.2|15232.2|115
1699592400000|2023-11-10 05:00:00|15251.2|15246.2|15254.7|15249.7|15255.2|15250.2|15239.7|15234.7|171
1699596000000|2023-11-10 06:00:00|15254.2|15249.2|15259.7|15254.7|15264.2|15259.2|15245.7|15240.7|608
1699599600000|2023-11-10 07:00:00|15258.6|15255.8|15272.1|15269.3|15281.6|15278.8|15255.6|15252.8|2155
1699603200000|2023-11-10 08:00:00|15271.4|15270|15281.2|15279.8|15307.4|15306|15270.7|15269.3|9090
1699606800000|2023-11-10 09:00:00|15280.7|15279.3|15282.2|15280.8|15284.2|15282.8|15246.2|15244.8|4094
1699610400000|2023-11-10 10:00:00|15282.7|15281.3|15240.7|15239.3|15283.2|15281.8|15235.2|15233.8|4523
1699614000000|2023-11-10 11:00:00|15239.7|15238.3|15238.7|15237.3|15248.2|15246.8|15216.2|15214.8|3122
1699617600000|2023-11-10 12:00:00|15238.2|15236.8|15261.2|15259.8|15274.2|15272.8|15230.2|15228.8|3842
1699621200000|2023-11-10 13:00:00|15261.7|15260.3|15264.2|15262.8|15279.2|15277.8|15244.2|15242.8|3319
1699624800000|2023-11-10 14:00:00|15264.7|15263.3|15228.2|15226.8|15270.7|15269.3|15228.2|15226.8|4674
1699628400000|2023-11-10 15:00:00|15221.2|15219.8|15212.8|15211.4|15231.7|15230.3|15170.8|15169.4|6950
1699632000000|2023-11-10 16:00:00|15213.3|15211.9|15256|15253.2|15257.5|15254.7|15210.8|15209.4|6491
1699635600000|2023-11-10 17:00:00|15256.5|15253.7|15287.5|15284.7|15293.5|15290.7|15255.5|15252.7|2262
1699639200000|2023-11-10 18:00:00|15287|15284.2|15310.5|15307.7|15311.5|15308.7|15277.5|15274.7|1984
1699642800000|2023-11-10 19:00:00|15310|15307.2|15312.5|15309.7|15323|15320.2|15306.5|15303.7|1202
1699646400000|2023-11-10 20:00:00|15312|15309.2|15330|15327.2|15335|15332.2|15311.5|15308.7|1493
1699650000000|2023-11-10 21:00:00|15331.2|15324.2|15305.5|15298.5|15346.1|15339.1|15297.6|15290.6|24
1699830000000|2023-11-12 23:00:00|15317.3|15310.3|15298|15291|15317.8|15310.8|15294.9|15287.9|0
1699833600000|2023-11-13 00:00:00|15297.6|15290.6|15267.8|15262.8|15300.8|15293.8|15264.3|15259.3|287
1699837200000|2023-11-13 01:00:00|15268.8|15263.8|15267.3|15262.3|15273.3|15268.3|15262.3|15257.3|210
1699840800000|2023-11-13 02:00:00|15267.8|15262.8|15256.8|15251.8|15272.3|15267.3|15255.3|15250.3|126
1699844400000|2023-11-13 03:00:00|15256.3|15251.3|15243.8|15238.8|15256.3|15251.3|15243.3|15238.3|135
1699848000000|2023-11-13 04:00:00|15243.3|15238.3|15232.8|15227.8|15244.3|15239.3|15230.3|15225.3|97
1699851600000|2023-11-13 05:00:00|15233.3|15228.3|15247.3|15242.3|15250.8|15245.8|15229.3|15224.3|165
1699855200000|2023-11-13 06:00:00|15247.8|15242.8|15273.3|15268.3|15280.3|15275.3|15245.8|15240.8|509
1699858800000|2023-11-13 07:00:00|15272.8|15267.8|15277.7|15274.9|15296.2|15293.4|15271.7|15267.8|1919
1699862400000|2023-11-13 08:00:00|15277|15275.6|15302.9|15301.5|15304.4|15303|15261|15259.6|5126
1699866000000|2023-11-13 09:00:00|15303.4|15302|15298.9|15297.5|15332.9|15331.5|15298.9|15297.5|4423
1699869600000|2023-11-13 10:00:00|15297.9|15296.5|15304.9|15303.5|15308.4|15307|15270.9|15269.5|3957
1699873200000|2023-11-13 11:00:00|15305.4|15304|15274.9|15273.5|15308.4|15307|15259.9|15258.5|2363
1699876800000|2023-11-13 12:00:00|15275.4|15274|15259.7|15258.3|15277.4|15276|15251.9|15250.5|2004
1699880400000|2023-11-13 13:00:00|15259.2|15257.8|15278.7|15277.3|15298.7|15297.3|15257.7|15256.3|2622
1699884000000|2023-11-13 14:00:00|15279.2|15277.8|15285.7|15284.3|15294.7|15293.3|15262.7|15261.3|3996
1699887600000|2023-11-13 15:00:00|15286.7|15285.3|15314.3|15312.9|15316.8|15315.4|15273.8|15272.4|3629
1699891200000|2023-11-13 16:00:00|15314.8|15313.4|15359.5|15356.7|15364|15361.2|15305.8|15304.4|6459
1699894800000|2023-11-13 17:00:00|15360.5|15357.7|15344.5|15341.7|15361.5|15358.7|15339.5|15336.7|1642
1699898400000|2023-11-13 18:00:00|15344|15341.2|15351.5|15348.7|15361|15358.2|15341|15338.2|951
1699902000000|2023-11-13 19:00:00|15352|15349.2|15360.5|15357.7|15369.5|15366.7|15348.5|15345.7|1072
1699905600000|2023-11-13 20:00:00|15360|15357.2|15357|15354.2|15365.5|15362.7|15355.5|15352.7|1633
1699909200000|2023-11-13 21:00:00|15356.5|15353.7|15375.2|15368.2|15376.8|15369.8|15356.5|15351.6|15
1699912800000|2023-11-13 22:00:00|15374.2|15367.2|15372.6|15365.6|15375.6|15368.6|15372.3|15365.3|0
1699916400000|2023-11-13 23:00:00|15371.5|15364.5|15371.9|15364.9|15375|15368|15367.4|15360.4|0
1699920000000|2023-11-14 00:00:00|15371|15364|15355.9|15350.9|15372.7|15365.7|15349.6|15344.6|55
1699923600000|2023-11-14 01:00:00|15355.4|15350.4|15365.4|15360.4|15367.9|15362.9|15353.4|15348.4|273
1699927200000|2023-11-14 02:00:00|15364.9|15359.9|15352.4|15347.4|15366.9|15361.9|15351.4|15346.4|95
1699930800000|2023-11-14 03:00:00|15352.9|15347.9|15361.4|15356.4|15362.9|15357.9|15342.9|15337.9|118
1699934400000|2023-11-14 04:00:00|15360.9|15355.9|15354.4|15349.4|15362.4|15357.4|15351.4|15346.4|78
1699938000000|2023-11-14 05:00:00|15353.9|15348.9|15349.4|15344.4|15353.9|15348.9|15342.4|15337.4|128
1699941600000|2023-11-14 06:00:00|15348.9|15343.9|15346.4|15341.4|15348.9|15343.9|15335.9|15330.9|357
1699945200000|2023-11-14 07:00:00|15345.3|15342.5|15383.3|15380.5|15384.8|15382|15341.3|15338.5|1742
1699948800000|2023-11-14 08:00:00|15382.6|15381.2|15392.1|15390.7|15398.1|15396.7|15340.1|15338.7|6574
1699952400000|2023-11-14 09:00:00|15392.6|15391.2|15409.6|15408.2|15433.1|15431.7|15388.1|15386.7|6092
1699956000000|2023-11-14 10:00:00|15410.1|15408.7|15396.1|15394.7|15439.6|15438.2|15380.6|15379.2|5081
1699959600000|2023-11-14 11:00:00|15396.6|15395.2|15410.6|15409.2|15414.1|15412.7|15391.1|15389.7|2975
1699963200000|2023-11-14 12:00:00|15410.1|15408.7|15415.2|15413.8|15428.1|15426.7|15401.2|15399.8|2379
1699966800000|2023-11-14 13:00:00|15414.7|15413.3|15552.7|15551.3|15576.7|15575.3|15406.2|15404.8|12813
1699970400000|2023-11-14 14:00:00|15554.7|15553.3|15577.7|15576.3|15593.2|15591.8|15538.2|15536.8|12249
1699974000000|2023-11-14 15:00:00|15577.2|15575.8|15600.8|15599.4|15634.3|15632.9|15575.2|15573.8|9107
1699977600000|2023-11-14 16:00:00|15601.3|15599.9|15600|15597.2|15627|15624.2|15598.8|15596.7|8227
1699981200000|2023-11-14 17:00:00|15600.5|15597.7|15603|15600.2|15608|15605.2|15596.5|15593.7|1883
1699984800000|2023-11-14 18:00:00|15603.5|15600.7|15603|15600.2|15618|15615.2|15602|15599.2|995
1699988400000|2023-11-14 19:00:00|15602.5|15599.7|15614|15611.2|15616|15613.2|15595|15592.2|847
1699992000000|2023-11-14 20:00:00|15615|15612.2|15620|15617.2|15632|15629.2|15609|15606.2|1538
1699995600000|2023-11-14 21:00:00|15622.1|15615.1|15636.3|15629.3|15643.7|15636.7|15619.5|15612.5|60
1699999200000|2023-11-14 22:00:00|15636|15629|15640.8|15633.8|15641.5|15634.5|15634.4|15627.4|0
1700002800000|2023-11-14 23:00:00|15641.7|15634.7|15641.6|15634.6|15652.2|15645.2|15635.5|15628.5|0
1700006400000|2023-11-15 00:00:00|15642.4|15635.4|15623.9|15618.9|15643.9|15636.9|15623.4|15618.4|180
1700010000000|2023-11-15 01:00:00|15623.4|15618.4|15616.4|15611.4|15628.4|15623.4|15611.4|15606.4|227
1700013600000|2023-11-15 02:00:00|15616.9|15611.9|15634.9|15629.9|15634.9|15629.9|15614.9|15609.9|92
1700017200000|2023-11-15 03:00:00|15634.4|15629.4|15629.9|15624.9|15636.4|15631.4|15623.4|15618.4|107
1700020800000|2023-11-15 04:00:00|15630.4|15625.4|15630.4|15625.4|15633.4|15628.4|15627.9|15622.9|19
1700024400000|2023-11-15 05:00:00|15629.9|15624.9|15639.4|15634.4|15648.9|15643.9|15625.4|15620.4|381
1700028000000|2023-11-15 06:00:00|15638.9|15633.9|15651.4|15646.4|15659.4|15654.4|15635.9|15630.9|665
1700031600000|2023-11-15 07:00:00|15650.3|15647.5|15638.8|15636|15656.3|15653.5|15630.3|15627.5|2481
1700035200000|2023-11-15 08:00:00|15638.1|15636.7|15721|15719.6|15721|15719.6|15631.6|15630.2|9891
1700038800000|2023-11-15 09:00:00|15720|15718.6|15665|15663.6|15723|15721.6|15656|15654.6|6781
1700042400000|2023-11-15 10:00:00|15665.5|15664.1|15690|15688.6|15702|15700.6|15660|15658.6|3747
1700046000000|2023-11-15 11:00:00|15691|15689.6|15736.5|15735.1|15738.5|15737.1|15678|15676.6|3522
1700049600000|2023-11-15 12:00:00|15737|15735.6|15733.4|15732|15738|15736.6|15709|15707.6|2881
1700053200000|2023-11-15 13:00:00|15732.9|15731.5|15714.4|15713|15761.9|15760.5|15700.4|15699|6487
1700056800000|2023-11-15 14:00:00|15715.9|15714.5|15721.6|15720.2|15735.6|15734.2|15694.9|15693.5|5202
1700060400000|2023-11-15 15:00:00|15722.1|15720.7|15747.1|15745.7|15752.1|15750.7|15718.6|15717.2|4906
1700064000000|2023-11-15 16:00:00|15747.6|15746.2|15737.8|15735|15758.8|15756|15730.8|15728|6840
1700067600000|2023-11-15 17:00:00|15738.8|15736|15739.3|15736.5|15750.8|15748|15733.3|15730.5|1362
1700071200000|2023-11-15 18:00:00|15738.8|15736|15748.8|15746|15749.8|15747|15725.3|15722.5|1361
1700074800000|2023-11-15 19:00:00|15749.8|15747|15752.8|15750|15760.8|15758|15739.3|15736.5|1121
1700078400000|2023-11-15 20:00:00|15753.3|15750.5|15748.3|15745.5|15760.3|15757.5|15740.3|15737.5|1526
1700082000000|2023-11-15 21:00:00|15749.2|15742.2|15733.8|15726.8|15749.2|15742.2|15723.8|15716.8|14
1700085600000|2023-11-15 22:00:00|15734.1|15727.1|15732|15725|15734.2|15727.2|15729.7|15722.7|0
1700089200000|2023-11-15 23:00:00|15734.8|15727.8|15746.2|15739.2|15746.2|15739.2|15733.1|15726.1|0
1700092800000|2023-11-16 00:00:00|15745.8|15738.8|15752.7|15747.7|15767.7|15762.7|15743.7|15737.5|161
1700096400000|2023-11-16 01:00:00|15752.2|15747.2|15726.2|15721.2|15752.7|15747.7|15725.2|15720.2|413
1700100000000|2023-11-16 02:00:00|15726.7|15721.7|15715.2|15710.2|15729.7|15724.7|15713.2|15708.2|341
1700103600000|2023-11-16 03:00:00|15715.7|15710.7|15714.2|15709.2|15724.2|15719.2|15712.2|15707.2|172
1700107200000|2023-11-16 04:00:00|15713.7|15708.7|15728.2|15723.2|15731.2|15726.2|15712.2|15707.2|104
1700110800000|2023-11-16 05:00:00|15728.7|15723.7|15732.7|15727.7|15740.2|15735.2|15725.7|15720.7|214
1700114400000|2023-11-16 06:00:00|15733.2|15728.2|15760.2|15755.2|15763.7|15758.7|15731.2|15726.2|980
1700118000000|2023-11-16 07:00:00|15759.1|15756.3|15779.6|15776.8|15781.6|15778.8|15748.6|15745.8|2490
1700121600000|2023-11-16 08:00:00|15778.9|15777.5|15827.5|15826.1|15839.5|15838.1|15778.9|15777.5|10674
1700125200000|2023-11-16 09:00:00|15827|15825.6|15810.5|15809.1|15837.5|15836.1|15794|15792.6|5538
1700128800000|2023-11-16 10:00:00|15811.5|15810.1|15814.5|15813.1|15831|15829.6|15803.5|15802.1|3057
1700132400000|2023-11-16 11:00:00|15815|15813.6|15819.5|15818.1|15822.5|15821.1|15800.5|15799.1|2442
1700136000000|2023-11-16 12:00:00|15820|15818.6|15810.3|15808.9|15823.8|15822.4|15799.5|15798.1|3029
1700139600000|2023-11-16 13:00:00|15809.8|15808.4|15859.8|15858.4|15867.8|15866.4|15806.8|15805.4|4540
1700143200000|2023-11-16 14:00:00|15858.3|15856.9|15846.8|15845.4|15858.8|15857.4|15808.8|15807.4|6391
1700146800000|2023-11-16 15:00:00|15847.3|15845.9|15808.8|15807.4|15849.8|15848.4|15802.3|15800.9|5547
1700150400000|2023-11-16 16:00:00|15808.3|15806.9|15792|15789.2|15811.3|15809.9|15779|15776.2|6391
1700154000000|2023-11-16 17:00:00|15791.5|15788.7|15807.5|15804.7|15816|15813.2|15791|15788.2|1717
1700157600000|2023-11-16 18:00:00|15808|15805.2|15797|15794.2|15811|15808.2|15791|15788.2|910
1700161200000|2023-11-16 19:00:00|15796.5|15793.7|15806.5|15803.7|15813|15810.2|15795|15792.2|601
1700164800000|2023-11-16 20:00:00|15806|15803.2|15823|15820.2|15825|15822.2|15801|15798.2|1173
1700168400000|2023-11-16 21:00:00|15823.3|15816.3|15840.3|15833.3|15843.8|15836.8|15822.5|15815.5|21
1700172000000|2023-11-16 22:00:00|15840.2|15833.2|15839.5|15832.5|15840.4|15833.4|15836.8|15829.8|0
1700175600000|2023-11-16 23:00:00|15838.8|15831.8|15825.4|15818.4|15839.7|15832.7|15825.4|15818.4|0
1700179200000|2023-11-17 00:00:00|15825.3|15818.3|15832.9|15827.9|15835.9|15830.9|15822.9|15817.9|139
1700182800000|2023-11-17 01:00:00|15832.4|15827.4|15832.8|15827.8|15837.3|15832.3|15828.4|15823.4|231
1700186400000|2023-11-17 02:00:00|15832.3|15827.3|15833.3|15828.3|15834.3|15829.3|15827.8|15822.8|92
1700190000000|2023-11-17 03:00:00|15832.3|15827.3|15840.8|15835.8|15842.3|15837.3|15832.3|15827.3|104
1700193600000|2023-11-17 04:00:00|15840.3|15835.3|15837.8|15832.8|15841.8|15836.8|15832.8|15827.8|69
1700197200000|2023-11-17 05:00:00|15837.3|15832.3|15833.8|15828.8|15837.8|15832.8|15823.3|15818.3|228
1700200800000|2023-11-17 06:00:00|15833.3|15828.3|15829.3|15824.3|15840.3|15835.3|15828.8|15823.8|347
1700204400000|2023-11-17 07:00:00|15828.2|15825.4|15828.2|15825.4|15833.7|15830.9|15814.2|15811.4|1755
1700208000000|2023-11-17 08:00:00|15827.5|15826.1|15859.3|15857.9|15889.5|15888.1|15826.5|15825.1|10187
1700211600000|2023-11-17 09:00:00|15858.8|15857.4|15906.3|15904.9|15912.3|15910.9|15858.3|15856.9|5018
1700215200000|2023-11-17 10:00:00|15905.8|15904.4|15936.8|15935.4|15949.3|15947.9|15905.8|15904.4|6606
1700218800000|2023-11-17 11:00:00|15937.3|15935.9|15914.3|15912.9|15937.3|15935.9|15907.3|15905.9|4430
1700222400000|2023-11-17 12:00:00|15913.3|15911.9|15915.7|15914.3|15932.7|15931.3|15907.3|15905.9|4338
1700226000000|2023-11-17 13:00:00|15917.7|15916.3|15910.7|15909.3|15934.7|15933.3|15905.7|15904.3|3418
1700229600000|2023-11-17 14:00:00|15911.2|15909.8|15928.7|15927.3|15938.7|15937.3|15906.7|15905.3|5421
1700233200000|2023-11-17 15:00:00|15928.2|15926.8|15924.6|15923.2|15936.1|15934.7|15917.1|15915.7|4045
1700236800000|2023-11-17 16:00:00|15924.1|15922.7|15936.8|15934|15937.8|15935|15910.1|15908.7|5543
1700240400000|2023-11-17 17:00:00|15935.8|15933|15935.8|15933|15948.3|15945.5|15928.3|15925.5|1716
1700244000000|2023-11-17 18:00:00|15936.3|15933.5|15944.8|15942|15949.8|15947|15931.8|15929|633
1700247600000|2023-11-17 19:00:00|15944.3|15941.5|15938.8|15936|15947.8|15945|15933.8|15931|423
1700251200000|2023-11-17 20:00:00|15939.8|15937|15945.8|15943|15947.8|15945|15926.8|15924|1278
1700254800000|2023-11-17 21:00:00|15947.9|15940.9|15941.9|15934.9|15951.9|15944.9|15937.7|15930.7|24
1700434800000|2023-11-19 23:00:00|15955.1|15948.1|15940.5|15933.5|15959.6|15952.6|15925.3|15918.3|0
1700438400000|2023-11-20 00:00:00|15941.4|15934.4|15949.2|15944.2|15958.2|15953.2|15936.1|15929.1|250
1700442000000|2023-11-20 01:00:00|15949.7|15944.7|15939.2|15934.2|15950.7|15945.7|15936.7|15931.7|337
1700445600000|2023-11-20 02:00:00|15939.7|15934.7|15940.7|15935.7|15947.7|15942.7|15938.7|15933.7|118
1700449200000|2023-11-20 03:00:00|15940.2|15935.2|15935.7|15930.7|15947.7|15942.7|15934.2|15929.2|215
1700452800000|2023-11-20 04:00:00|15935.2|15930.2|15926.2|15921.2|15936.2|15931.2|15925.2|15920.2|200
1700456400000|2023-11-20 05:00:00|15925.7|15920.7|15919.7|15914.7|15937.7|15932.7|15917.7|15912.7|162
1700460000000|2023-11-20 06:00:00|15919.2|15914.2|15915.2|15910.2|15919.7|15914.7|15903.2|15898.2|724
1700463600000|2023-11-20 07:00:00|15914.1|15911.3|15915.1|15912.3|15923.6|15920.8|15909.6|15906.8|2177
1700467200000|2023-11-20 08:00:00|15914.4|15913|15893.3|15891.9|15928.4|15927|15887.9|15886.5|13915
1700470800000|2023-11-20 09:00:00|15894.3|15892.9|15912.1|15910.7|15915.1|15913.7|15889.1|15887.7|4526
1700474400000|2023-11-20 10:00:00|15912.6|15911.2|15891.1|15889.7|15927.6|15926.2|15879.1|15877.7|4259
1700478000000|2023-11-20 11:00:00|15890.1|15888.7|15880.1|15878.7|15892.1|15890.7|15873.1|15871.7|2741
1700481600000|2023-11-20 12:00:00|15879.6|15878.2|15857.3|15855.9|15882.1|15880.7|15852.6|15851.2|3096
1700485200000|2023-11-20 13:00:00|15857.8|15856.4|15880.9|15879.5|15889.4|15888|15855.3|15853.9|3034
1700488800000|2023-11-20 14:00:00|15881.9|15880.5|15896.9|15895.5|15899.9|15898.5|15871.9|15870.5|4198
1700492400000|2023-11-20 15:00:00|15896.4|15895|15899.1|15897.7|15909.6|15908.2|15888.6|15887.2|4438
1700496000000|2023-11-20 16:00:00|15899.6|15898.2|15911.3|15908.5|15913.6|15912.2|15894.6|15893.2|5552
1700499600000|2023-11-20 17:00:00|15911.8|15909|15905.3|15902.5|15918.3|15915.5|15904.3|15901.5|937
1700503200000|2023-11-20 18:00:00|15905.8|15903|15925.3|15922.5|15931.3|15928.5|15904.3|15901.5|1497
1700506800000|2023-11-20 19:00:00|15924.8|15922|15934.8|15932|15937.8|15935|15919.3|15916.5|765
1700510400000|2023-11-20 20:00:00|15934.3|15931.5|15935.3|15932.5|15948.3|15945.5|15930.3|15927.5|1290
1700514000000|2023-11-20 21:00:00|15935.6|15928.6|15933.7|15926.7|15938.4|15931.4|15922.7|15915.7|31
1700517600000|2023-11-20 22:00:00|15933.1|15926.1|15934.7|15927.7|15935.9|15928.9|15933|15926|0
1700521200000|2023-11-20 23:00:00|15934.9|15927.9|15942.8|15935.8|15942.9|15935.9|15931.1|15924.1|0
1700524800000|2023-11-21 00:00:00|15942|15935|15935.3|15930.3|15943.6|15936.6|15933.8|15928.8|82
1700528400000|2023-11-21 01:00:00|15934.8|15929.8|15938.2|15933.2|15940.3|15935.3|15931.3|15926.3|220
1700532000000|2023-11-21 02:00:00|15937.7|15932.7|15933.2|15928.2|15938.2|15933.2|15927.7|15922.7|97
1700535600000|2023-11-21 03:00:00|15933.7|15928.7|15937.2|15932.2|15942.7|15937.7|15933.2|15928.2|78
1700539200000|2023-11-21 04:00:00|15936.7|15931.7|15937.2|15932.2|15940.2|15935.2|15933.7|15928.7|30
1700542800000|2023-11-21 05:00:00|15936.7|15931.7|15931.2|15926.2|15940.2|15935.2|15928.7|15923.7|181
1700546400000|2023-11-21 06:00:00|15931.7|15926.7|15934.2|15929.2|15940.2|15935.2|15922.7|15917.7|395
1700550000000|2023-11-21 07:00:00|15933.1|15930.3|15907.1|15904.3|15933.6|15930.8|15904.1|15901.3|1706
1700553600000|2023-11-21 08:00:00|15906.4|15905|15932.9|15931.5|15941.9|15940.5|15905.4|15904|6634
1700557200000|2023-11-21 09:00:00|15932.4|15931|15915.9|15914.5|15948.9|15947.5|15912.4|15911|3560
1700560800000|2023-11-21 10:00:00|15915.4|15914|15935.4|15934|15941.9|15940.5|15913.9|15912.5|2541
1700564400000|2023-11-21 11:00:00|15934.9|15933.5|15934.4|15933|15938.9|15937.5|15914.4|15913|2690
1700568000000|2023-11-21 12:00:00|15933.9|15932.5|15909|15907.6|15943.9|15942.5|15909|15907.6|2621
1700571600000|2023-11-21 13:00:00|15909.5|15908.1|15904|15902.6|15912.5|15911.1|15889|15887.6|4632
1700575200000|2023-11-21 14:00:00|15905|15903.6|15920|15918.6|15935|15933.6|15903|15901.6|5281
1700578800000|2023-11-21 15:00:00|15919.5|15918.1|15915.8|15914.4|15934.8|15933.4|15910.8|15909.4|3893
1700582400000|2023-11-21 16:00:00|15915.3|15913.9|15910.5|15907.7|15915.3|15913.9|15897.5|15894.7|5295
1700586000000|2023-11-21 17:00:00|15909.5|15906.7|15911.5|15908.7|15913.5|15910.7|15904.5|15901.7|1210
1700589600000|2023-11-21 18:00:00|15912.5|15909.7|15908|15905.2|15912.5|15909.7|15896.5|15893.7|957
1700593200000|2023-11-21 19:00:00|15907.5|15904.7|15912.5|15909.7|15916.5|15913.7|15903|15900.2|843
1700596800000|2023-11-21 20:00:00|15913|15910.2|15913.5|15910.7|15918.5|15915.7|15909.5|15906.7|884
1700600400000|2023-11-21 21:00:00|15916.6|15909.6|15907.8|15900.8|15917.1|15910.1|15884.2|15877.2|12
1700604000000|2023-11-21 22:00:00|15907.9|15900.9|15912|15905|15914.4|15907.4|15906.5|15899.5|0
1700607600000|2023-11-21 23:00:00|15908.1|15901.1|15903.3|15896.3|15908.1|15901.1|15897.6|15890.6|0
1700611200000|2023-11-22 00:00:00|15902.7|15895.7|15926.8|15921.8|15928.3|15923.3|15902.7|15895.7|97
1700614800000|2023-11-22 01:00:00|15926.3|15921.3|15935.8|15930.8|15937.8|15932.8|15924.3|15919.3|164
1700618400000|2023-11-22 02:00:00|15935.3|15930.3|15934.8|15929.8|15938.8|15933.8|15924.8|15919.8|84
1700622000000|2023-11-22 03:00:00|15935.3|15930.3|15926.3|15921.3|15936.8|15931.8|15924.8|15919.8|206
1700625600000|2023-11-22 04:00:00|15925.3|15920.3|15929.3|15924.3|15929.3|15924.3|15922.3|15917.3|135
1700629200000|2023-11-22 05:00:00|15929.8|15924.8|15922.3|15917.3|15933.3|15928.3|15921.8|15916.8|108
1700632800000|2023-11-22 06:00:00|15921.8|15916.8|15922.8|15917.8|15925.3|15920.3|15910.8|15905.8|308
1700636400000|2023-11-22 07:00:00|15921.7|15918.9|15935.2|15932.4|15947.7|15944.9|15918.7|15915.9|1689
1700640000000|2023-11-22 08:00:00|15935.7|15932.9|15957.2|15955.8|15967|15965.6|15930.5|15929.1|6438
1700643600000|2023-11-22 09:00:00|15958.2|15956.8|15944.2|15942.8|15985.2|15983.8|15937.7|15936.3|4668
1700647200000|2023-11-22 10:00:00|15943.7|15942.3|15979.2|15977.8|15979.2|15977.8|15942.2|15940.8|3216
1700650800000|2023-11-22 11:00:00|15978.7|15977.3|15960.2|15958.8|15983.7|15982.3|15958.2|15956.8|2389
1700654400000|2023-11-22 12:00:00|15959.7|15958.3|15971.5|15970.1|15977|15975.6|15958.2|15956.8|2093
1700658000000|2023-11-22 13:00:00|15970.5|15969.1|15984.5|15983.1|15996.5|15995.1|15966.5|15965.1|4230
1700661600000|2023-11-22 14:00:00|15985.5|15984.1|15968|15966.6|15999.5|15998.1|15952.5|15951.1|5170
1700665200000|2023-11-22 15:00:00|15968.5|15967.1|15970.1|15968.7|15984.1|15982.7|15945.5|15944.1|4908
1700668800000|2023-11-22 16:00:00|15970.6|15969.2|15969.8|15967|15972.6|15971.2|15958.1|15956.7|4890
1700672400000|2023-11-22 17:00:00|15970.3|15967.5|15955.8|15953|15974.8|15972|15941.3|15938.5|1801
1700676000000|2023-11-22 18:00:00|15956.3|15953.5|15955.8|15953|15963.8|15961|15953.3|15950.5|903
1700679600000|2023-11-22 19:00:00|15956.3|15953.5|15951.3|15948.5|15962.8|15960|15936.3|15933.5|1110
1700683200000|2023-11-22 20:00:00|15951.8|15949|15958.8|15956|15961.8|15959|15948.8|15946|1009
1700686800000|2023-11-22 21:00:00|15963|15955.2|15958.8|15951.8|15965.7|15958.7|15956.6|15949.6|11
1700690400000|2023-11-22 22:00:00|15959.2|15952.2|15956.1|15949.1|15959.5|15952.5|15955.4|15948.4|0
1700694000000|2023-11-22 23:00:00|15952.4|15945.4|15951.4|15944.4|15956.8|15949.8|15948.1|15941.1|0
1700697600000|2023-11-23 00:00:00|15950.5|15943.5|15948.4|15943.4|15953.4|15946.4|15942.4|15937.4|40
1700701200000|2023-11-23 01:00:00|15947.4|15942.4|15957.4|15952.4|15958.9|15953.9|15946.4|15941.4|141
1700704800000|2023-11-23 02:00:00|15957.9|15952.9|15956.9|15951.9|15960.4|15955.4|15956.4|15951.4|72
1700708400000|2023-11-23 03:00:00|15957.4|15952.4|15944.4|15939.4|15957.4|15952.4|15943.4|15938.4|200
1700712000000|2023-11-23 04:00:00|15944.9|15939.9|15942.4|15937.4|15946.9|15941.9|15941.9|15936.9|62
1700715600000|2023-11-23 05:00:00|15941.9|15936.9|15959.4|15954.4|15959.9|15954.9|15941.9|15936.9|176
1700719200000|2023-11-23 06:00:00|15960.4|15955.4|15953.4|15948.4|15972.9|15967.9|15952.4|15947.4|320
1700722800000|2023-11-23 07:00:00|15952.3|15949.5|15951.3|15948.5|15964.8|15962|15947.8|15945|1038
1700726400000|2023-11-23 08:00:00|15950.6|15949.2|15975.9|15974.5|15980.4|15979|15947.1|15945.7|4933
1700730000000|2023-11-23 09:00:00|15976.4|15975|15974.9|15973.5|15982.9|15981.5|15958.9|15957.5|2545
1700733600000|2023-11-23 10:00:00|15975.4|15974|15976.9|15975.5|15978.4|15977|15961.4|15960|2093
1700737200000|2023-11-23 11:00:00|15977.4|15976|15979.9|15978.5|15986.4|15985|15972.4|15971|2201
1700740800000|2023-11-23 12:00:00|15980.4|15979|15985.5|15984.1|15992.5|15991.1|15977.9|15976.5|2210
1700744400000|2023-11-23 13:00:00|15985|15983.6|15990|15988.6|16001.5|16000.1|15982.5|15981.1|2327
1700748000000|2023-11-23 14:00:00|15989.5|15988.1|15994.5|15993.1|16006.5|16005.1|15987.5|15986.1|3043
1700751600000|2023-11-23 15:00:00|15995|15993.6|15996.1|15994.7|15999.1|15997.7|15987.1|15985.7|1825
1700755200000|2023-11-23 16:00:00|15996.6|15995.2|15994.8|15992|16004.8|16002|15993.8|15991|2328
1700758800000|2023-11-23 17:00:00|15994.3|15991.5|15986.8|15984|15995.3|15992.5|15984.8|15982|714
1700762400000|2023-11-23 18:00:00|15987.3|15984.5|15986.8|15984|15988.8|15986|15984.8|15982|218
1700766000000|2023-11-23 19:00:00|15987.3|15984.5|15988.8|15986|15990.8|15988|15986.8|15984|119
1700769600000|2023-11-23 20:00:00|15989.3|15986.5|15998.8|15996|16002.8|16000|15988.8|15986|432
1700773200000|2023-11-23 21:00:00|15998.3|15995.5|15998.9|15991.9|15999.5|15995.5|15996.2|15989.2|30
1700776800000|2023-11-23 22:00:00|15998.8|15991.8|15998.8|15991.8|15999|15992|15998.8|15991.8|0
1700780400000|2023-11-23 23:00:00|16003.3|15996.3|16000.2|15993.2|16003.3|15996.3|15994|15987|0
1700784000000|2023-11-24 00:00:00|15999.3|15992.3|16015.4|16010.4|16016.9|16011.9|15996.6|15989.6|144
1700787600000|2023-11-24 01:00:00|16014.9|16009.9|16018.1|16013.1|16018.1|16013.1|16010.6|16005.6|131
1700791200000|2023-11-24 02:00:00|16017.6|16012.6|16014.1|16009.1|16018.6|16013.6|16009.6|16004.6|124
1700794800000|2023-11-24 03:00:00|16014.6|16009.6|16013.1|16008.1|16016.1|16011.1|16011.1|16006.1|55
1700798400000|2023-11-24 04:00:00|16012.6|16007.6|16007.1|16002.1|16013.6|16008.6|16006.1|16001.1|58
1700802000000|2023-11-24 05:00:00|16006.6|16001.6|16004.1|15999.1|16010.1|16005.1|16002.1|15997.1|131
1700805600000|2023-11-24 06:00:00|16003.6|15998.6|15996.1|15991.1|16004.1|15999.1|15995.6|15990.6|254
1700809200000|2023-11-24 07:00:00|15995|15992.2|16008.5|16005.7|16008.5|16005.7|15987.5|15984.7|1504
1700812800000|2023-11-24 08:00:00|16007.8|16006.4|15979.8|15978.4|16014.3|16012.9|15974.8|15973.4|4698
1700816400000|2023-11-24 09:00:00|15980.3|15978.9|16006.8|16005.4|16021.8|16020.4|15979.8|15978.4|4306
1700820000000|2023-11-24 10:00:00|16007.3|16005.9|16022.8|16021.4|16025.8|16024.4|15999.8|15998.4|3444
1700823600000|2023-11-24 11:00:00|16022.3|16020.9|16016.8|16015.4|16023.3|16021.9|16007.8|16006.4|2245
1700827200000|2023-11-24 12:00:00|16017.3|16015.9|16004.8|16003.4|16024.8|16023.4|16002.3|16000.9|2636
1700830800000|2023-11-24 13:00:00|16005.3|16003.9|16017.8|16016.4|16017.8|16016.4|15990.8|15989.4|2177
1700834400000|2023-11-24 14:00:00|16017.3|16015.9|16024.8|16023.4|16029.8|16028.4|16010.8|16009.4|3205
1700838000000|2023-11-24 15:00:00|16025.3|16023.9|16026.8|16025.4|16038.8|16037.4|16020.8|16019.4|4151
1700841600000|2023-11-24 16:00:00|16027.3|16025.9|16040.5|16037.7|16044.5|16041.7|16026.8|16025.4|5274
1700845200000|2023-11-24 17:00:00|16041|16038.2|16047|16044.2|16048|16045.2|16035.5|16032.7|1572
1700848800000|2023-11-24 18:00:00|16046.5|16043.7|16033.5|16030.7|16048.5|16045.7|16029.5|16026.7|386
1700852400000|2023-11-24 19:00:00|16034|16031.2|16031|16028.2|16034|16031.2|16029|16026.2|165
1700856000000|2023-11-24 20:00:00|16030.5|16027.7|16029.5|16026.7|16037.5|16034.7|16028.5|16025.7|568
1700859600000|2023-11-24 21:00:00|16031.6|16024.6|16031|16024|16031.6|16024.6|16031|16024|0
1701039600000|2023-11-26 23:00:00|16026.8|16019.8|16023.6|16016.6|16033|16026|16019.9|16012.9|0
1701043200000|2023-11-27 00:00:00|16022.8|16015.8|16016.9|16011.9|16027.4|16022.4|16015.9|16010.3|147
1701046800000|2023-11-27 01:00:00|16016.4|16011.4|16018.4|16013.4|16029.9|16024.9|16013.4|16008.4|289
1701050400000|2023-11-27 02:00:00|16018.9|16013.9|16001.9|15996.9|16018.9|16013.9|15998.9|15993.9|261
1701054000000|2023-11-27 03:00:00|16002.4|15997.4|16000.4|15995.4|16009.9|16004.9|15994.9|15989.9|280
1701057600000|2023-11-27 04:00:00|15999.9|15994.9|15995.4|15990.4|16000.4|15995.4|15992.9|15987.9|123
1701061200000|2023-11-27 05:00:00|15995.9|15990.9|15990.4|15985.4|16000.9|15995.9|15989.9|15984.9|177
1701064800000|2023-11-27 06:00:00|15990.9|15985.9|16006.4|16001.4|16006.9|16001.9|15989.9|15984.9|616
1701068400000|2023-11-27 07:00:00|16005.3|16002.5|16012.3|16009.5|16024.8|16022|16005.3|16002.5|2144
1701072000000|2023-11-27 08:00:00|16011.6|16010.2|16017.5|16016.1|16040.1|16038.7|16000.1|15998.7|6554
1701075600000|2023-11-27 09:00:00|16018|16016.6|15981.5|15980.1|16018|16016.6|15977|15975.6|4186
1701079200000|2023-11-27 10:00:00|15982|15980.6|16011|16009.6|16018.5|16017.1|15978|15976.6|3800
1701082800000|2023-11-27 11:00:00|16010.5|16009.1|15992.5|15991.1|16011|16009.6|15989|15987.6|1684
1701086400000|2023-11-27 12:00:00|15993|15991.6|16006.8|16005.4|16009.8|16008.4|15992.5|15991.1|2579
1701090000000|2023-11-27 13:00:00|16007.3|16005.9|16001.3|15999.9|16020.3|16018.9|15993.3|15991.9|2483
1701093600000|2023-11-27 14:00:00|16001.8|16000.4|16002.8|16001.4|16010.8|16009.4|15991.8|15990.4|2956
1701097200000|2023-11-27 15:00:00|16003.3|16001.9|15979.2|15977.8|16013.2|16011.8|15978.7|15977.3|3824
1701100800000|2023-11-27 16:00:00|15979.7|15978.3|15969.9|15967.1|15982.2|15980.8|15958.2|15956.8|6471
1701104400000|2023-11-27 17:00:00|15968.9|15966.1|15977.4|15974.6|15978.4|15975.6|15962.9|15960.1|959
1701108000000|2023-11-27 18:00:00|15976.9|15974.1|15979.9|15977.1|15982.9|15980.1|15971.9|15969.1|624
1701111600000|2023-11-27 19:00:00|15980.4|15977.6|15966.9|15964.1|15982.9|15980.1|15961.9|15959.1|719
1701115200000|2023-11-27 20:00:00|15966.4|15963.6|15961.4|15958.6|15975.9|15973.1|15961.4|15958.6|1017
1701118800000|2023-11-27 21:00:00|15960.9|15958.1|15968.3|15961.3|15971.2|15964.2|15958.4|15951.4|17
1701122400000|2023-11-27 22:00:00|15968.2|15961.2|15970.3|15963.3|15971.5|15964.5|15967.8|15960.8|0
1701126000000|2023-11-27 23:00:00|15970.2|15963.2|15978.5|15971.5|15978.5|15971.5|15969.8|15962.8|0
1701129600000|2023-11-28 00:00:00|15977.6|15970.6|15961.3|15956.3|15978.5|15971.5|15959.3|15954.3|91
1701133200000|2023-11-28 01:00:00|15960.8|15955.8|15961.3|15956.3|15966.3|15961.3|15956.8|15951.8|197
1701136800000|2023-11-28 02:00:00|15961.8|15956.8|15961.8|15956.8|15965.3|15960.3|15959.8|15954.8|78
1701140400000|2023-11-28 03:00:00|15962.3|15957.3|15957.8|15952.8|15962.3|15957.3|15957.3|15952.3|28
1701144000000|2023-11-28 04:00:00|15958.3|15953.3|15959.8|15954.8|15959.8|15954.8|15955.3|15950.3|46
1701147600000|2023-11-28 05:00:00|15959.3|15954.3|15953.3|15948.3|15960.3|15955.3|15949.8|15944.8|101
1701151200000|2023-11-28 06:00:00|15953.8|15948.8|15965.8|15960.8|15971.3|15966.3|15953.3|15948.3|348
1701154800000|2023-11-28 07:00:00|15964.7|15961.9|15921.2|15918.4|15968.2|15965.4|15915.7|15912.9|3231
1701158400000|2023-11-28 08:00:00|15921.7|15918.9|15927|15925.6|15953.5|15952.1|15914|15912.6|6577
1701162000000|2023-11-28 09:00:00|15926.5|15925.1|15946.4|15945|15959.5|15958.1|15913.5|15912.1|4405
1701165600000|2023-11-28 10:00:00|15947.4|15946|15955.4|15954|15961.4|15960|15942.4|15941|2433
1701169200000|2023-11-28 11:00:00|15955.9|15954.5|15936.9|15935.5|15960.4|15959|15933.4|15932|1943
1701172800000|2023-11-28 12:00:00|15937.4|15936|15942.2|15940.8|15950.4|15949|15936.4|15935|1771
1701176400000|2023-11-28 13:00:00|15941.2|15939.8|15954.2|15952.8|15971.2|15969.8|15930.2|15928.8|3223
1701180000000|2023-11-28 14:00:00|15953.7|15952.3|15951.2|15949.8|15958.7|15957.3|15937.2|15935.8|3213
1701183600000|2023-11-28 15:00:00|15951.7|15950.3|15980.4|15979|15983.4|15982|15947.2|15945.8|4236
1701187200000|2023-11-28 16:00:00|15981.4|15980|16002.1|15999.3|16003.1|16000.3|15975.4|15974|5982
1701190800000|2023-11-28 17:00:00|16003.1|16000.3|15981.6|15978.8|16003.1|16000.3|15977.1|15974.3|1617
1701194400000|2023-11-28 18:00:00|15982.1|15979.3|15973.1|15970.3|15982.1|15979.3|15957.1|15954.3|1824
1701198000000|2023-11-28 19:00:00|15972.6|15969.8|15981.6|15978.8|15984.1|15981.3|15965.1|15962.3|825
1701201600000|2023-11-28 20:00:00|15982.1|15979.3|15990.1|15987.3|15997.1|15994.3|15976.1|15973.3|1255
1701205200000|2023-11-28 21:00:00|15989.6|15986.8|15993.7|15986.7|15998.4|15991.4|15989.6|15984.3|16
1701208800000|2023-11-28 22:00:00|15993.5|15986.5|15996.9|15989.9|15996.9|15989.9|15992.6|15985.6|0
1701212400000|2023-11-28 23:00:00|15996|15989|15996.4|15989.4|15999.1|15992.1|15990.7|15983.7|0
1701216000000|2023-11-29 00:00:00|15997.3|15990.3|16005.4|16000.4|16009.9|16004.9|15992.4|15987.4|211
1701219600000|2023-11-29 01:00:00|16004.9|15999.9|16009.4|16004.4|16015.4|16010.4|16004.4|15999.4|170
1701223200000|2023-11-29 02:00:00|16009.9|16004.9|16009.4|16004.4|16015.9|16010.9|16008.4|16003.4|69
1701226800000|2023-11-29 03:00:00|16009.9|16004.9|16012.4|16007.4|16014.9|16009.9|16002.4|15997.4|65
1701230400000|2023-11-29 04:00:00|16011.9|16006.9|16011.4|16006.4|16013.9|16008.9|16008.9|16003.9|65
1701234000000|2023-11-29 05:00:00|16011.9|16006.9|16004.4|15999.4|16012.4|16007.4|15998.4|15993.4|155
1701237600000|2023-11-29 06:00:00|16003.9|15998.9|16012.9|16007.9|16022.4|16017.4|15994.4|15989.4|587
1701241200000|2023-11-29 07:00:00|16011.8|16009|16005.8|16003|16020.8|16018|15994.3|15991.5|2058
1701244800000|2023-11-29 08:00:00|16005.1|16003.7|16106.9|16105.5|16107.4|16106|15998.1|15996.7|11914
1701248400000|2023-11-29 09:00:00|16107.4|16106|16149.4|16148|16174.9|16173.5|16105.9|16104.5|9862
1701252000000|2023-11-29 10:00:00|16149.9|16148.5|16138.4|16137|16157.4|16156|16135.9|16134.5|3380
1701255600000|2023-11-29 11:00:00|16138.9|16137.5|16142.4|16141|16150.4|16149|16124.4|16123|3107
1701259200000|2023-11-29 12:00:00|16141.4|16140|16158.9|16157.5|16158.9|16157.5|16136.4|16135|1918
1701262800000|2023-11-29 13:00:00|16158.4|16157|16160.6|16159.2|16186.6|16185.2|16152.6|16151.2|4259
1701266400000|2023-11-29 14:00:00|16161.6|16160.2|16171.6|16170.2|16184.6|16183.2|16155.6|16154.2|5156
1701270000000|2023-11-29 15:00:00|16172.1|16170.7|16204.2|16202.8|16212.2|16210.8|16143.6|16142.2|8157
1701273600000|2023-11-29 16:00:00|16203.7|16202.3|16189.9|16187.1|16207.2|16205.8|16164.7|16163.1|7839
1701277200000|2023-11-29 17:00:00|16189.4|16186.6|16196.4|16193.6|16199.9|16197.1|16183.9|16181.1|1345
1701280800000|2023-11-29 18:00:00|16196.9|16194.1|16197.9|16195.1|16202.4|16199.6|16188.9|16186.1|1049
1701284400000|2023-11-29 19:00:00|16197.4|16194.6|16190.9|16188.1|16206.9|16204.1|16183.9|16181.1|1029
1701288000000|2023-11-29 20:00:00|16191.4|16188.6|16174.9|16172.1|16191.9|16189.1|16168.9|16166.1|1691
1701291600000|2023-11-29 21:00:00|16175.2|16168.2|16185.7|16178.7|16197.6|16190.6|16174.3|16167.3|21
1701295200000|2023-11-29 22:00:00|16184.8|16177.8|16185.9|16178.9|16187.9|16180.9|16183.5|16176.5|0
1701298800000|2023-11-29 23:00:00|16185.4|16178.4|16184.1|16177.1|16188.9|16181.9|16180.1|16173.1|0
1701302400000|2023-11-30 00:00:00|16183.2|16176.2|16188.9|16183.9|16193.9|16188.9|16173.4|16168.4|319
1701306000000|2023-11-30 01:00:00|16188.4|16183.4|16180.9|16175.9|16192.4|16187.4|16175.4|16170.4|308
1701309600000|2023-11-30 02:00:00|16181.4|16176.4|16203.9|16198.9|16203.9|16198.9|16178.9|16173.9|174
1701313200000|2023-11-30 03:00:00|16204.4|16199.4|16200.9|16195.9|16204.4|16199.4|16195.4|16190.4|87
1701316800000|2023-11-30 04:00:00|16201.4|16196.4|16204.4|16199.4|16206.9|16201.9|16199.4|16194.4|83
1701320400000|2023-11-30 05:00:00|16204.9|16199.9|16214.9|16209.9|16228.4|16223.4|16199.9|16194.9|465
1701324000000|2023-11-30 06:00:00|16215.4|16210.4|16204.9|16199.9|16223.9|16218.9|16198.4|16193.4|649
1701327600000|2023-11-30 07:00:00|16203.8|16201|16198.8|16196|16204.3|16201.5|16183.8|16181|2213
1701331200000|2023-11-30 08:00:00|16198.1|16196.7|16172.1|16170.7|16217.6|16216.2|16165.6|16164.2|9249
1701334800000|2023-11-30 09:00:00|16172.6|16171.2|16197.9|16196.5|16206.1|16204.7|16172.6|16171.2|3953
1701338400000|2023-11-30 10:00:00|16198.4|16197|16215.9|16214.5|16221.4|16220|16194.4|16193|3832
1701342000000|2023-11-30 11:00:00|16216.4|16215|16226.9|16225.5|16233.9|16232.5|16213.9|16212.5|2938
1701345600000|2023-11-30 12:00:00|16225.9|16224.5|16245.7|16244.3|16251.9|16250.5|16225.9|16224.5|3686
1701349200000|2023-11-30 13:00:00|16246.2|16244.8|16237.7|16236.3|16265.7|16264.3|16231.7|16230.3|3839
1701352800000|2023-11-30 14:00:00|16237.2|16235.8|16229.2|16227.8|16241.7|16240.3|16200.7|16199.3|6423
1701356400000|2023-11-30 15:00:00|16229.7|16228.3|16222.7|16221.3|16232.7|16231.3|16205.7|16204.3|4962
1701360000000|2023-11-30 16:00:00|16221.7|16220.3|16205.4|16202.6|16238.7|16237.3|16202.4|16199.6|8566
1701363600000|2023-11-30 17:00:00|16205.9|16203.1|16223.4|16220.6|16224.4|16221.6|16203.4|16200.6|1981
1701367200000|2023-11-30 18:00:00|16223.9|16221.1|16227.4|16224.6|16229.4|16226.6|16212.4|16209.6|1100
1701370800000|2023-11-30 19:00:00|16226.9|16224.1|16250.4|16247.6|16251.4|16248.6|16226.4|16223.6|1350
1701374400000|2023-11-30 20:00:00|16250.9|16248.1|16254.9|16252.1|16259.4|16256.6|16217.4|16214.6|2292
1701378000000|2023-11-30 21:00:00|16254.4|16251.6|16236.9|16229.9|16262.2|16255.2|16235.9|16228.9|23
1701381600000|2023-11-30 22:00:00|16236.8|16229.8|16236.9|16229.9|16241.3|16234.3|16234.4|16227.4|0
1701385200000|2023-11-30 23:00:00|16237.9|16230.9|16243.8|16236.8|16245.6|16238.6|16236.2|16229.2|0
1701388800000|2023-12-01 00:00:00|16242.9|16235.9|16249.4|16244.4|16255.4|16250.4|16239.4|16232.4|205
1701392400000|2023-12-01 01:00:00|16248.9|16243.9|16261.4|16256.4|16271.4|16266.4|16248.9|16243.9|264
1701396000000|2023-12-01 02:00:00|16260.9|16255.9|16308.4|16303.4|16312.9|16307.9|16259.9|16254.9|694
1701399600000|2023-12-01 03:00:00|16308.9|16303.9|16305.4|16300.4|16312.4|16307.4|16298.4|16293.4|177
1701403200000|2023-12-01 04:00:00|16304.9|16299.9|16302.9|16297.9|16306.9|16301.9|16301.4|16296.4|48
1701406800000|2023-12-01 05:00:00|16302.4|16297.4|16290.4|16285.4|16305.4|16300.4|16284.4|16279.4|300
1701410400000|2023-12-01 06:00:00|16289.9|16284.9|16280.4|16275.4|16297.4|16292.4|16275.9|16270.9|346
1701414000000|2023-12-01 07:00:00|16279.3|16276.5|16278.3|16275.5|16295.8|16293|16275.8|16273|2630
1701417600000|2023-12-01 08:00:00|16279.8|16277|16326.6|16325.2|16327.6|16326.2|16279.1|16276.5|9049
1701421200000|2023-12-01 09:00:00|16327.1|16325.7|16339.1|16337.7|16358.1|16356.7|16326.1|16324.7|6627
1701424800000|2023-12-01 10:00:00|16340.1|16338.7|16331.1|16329.7|16347.1|16345.7|16326.1|16324.7|4231
1701428400000|2023-12-01 11:00:00|16330.6|16329.2|16336.1|16334.7|16343.1|16341.7|16325.1|16323.7|2288
1701432000000|2023-12-01 12:00:00|16335.6|16334.2|16320.7|16319.3|16340.6|16339.2|16317.6|16316.2|2814
1701435600000|2023-12-01 13:00:00|16321.2|16319.8|16306.2|16304.8|16332.7|16331.3|16302.7|16301.3|2582
1701439200000|2023-12-01 14:00:00|16306.7|16305.3|16327.7|16326.3|16335.7|16334.3|16284.2|16282.8|5812
1701442800000|2023-12-01 15:00:00|16337.7|16336.3|16364|16362.6|16370|16368.6|16330.7|16329.3|6325
1701446400000|2023-12-01 16:00:00|16363.5|16362.1|16410.7|16407.9|16415.7|16412.9|16337.5|16336.1|10626
1701450000000|2023-12-01 17:00:00|16410.2|16407.4|16439.7|16436.9|16440.7|16437.9|16406.2|16403.4|2558
1701453600000|2023-12-01 18:00:00|16440.2|16437.4|16426.2|16423.4|16442.7|16439.9|16422.7|16419.9|2020
1701457200000|2023-12-01 19:00:00|16426.7|16423.9|16438.7|16435.9|16439.2|16436.4|16422.7|16419.9|1000
1701460800000|2023-12-01 20:00:00|16437.7|16434.9|16433.2|16430.4|16441.7|16438.9|16427.7|16424.9|1802
1701464400000|2023-12-01 21:00:00|16435.3|16428.3|16453.6|16446.6|16467|16460|16430.8|16423.8|39
1701644400000|2023-12-03 23:00:00|16443.7|16436.7|16432.3|16425.3|16443.7|16436.7|16426.7|16419.7|0
1701648000000|2023-12-04 00:00:00|16433.2|16426.2|16419.7|16414.7|16434.2|16427.2|16404.7|16399.7|298
1701651600000|2023-12-04 01:00:00|16419.2|16414.2|16421.7|16416.7|16424.7|16419.7|16412.2|16407.2|355
1701655200000|2023-12-04 02:00:00|16422.2|16417.2|16418.7|16413.7|16423.2|16418.2|16414.2|16409.2|168
1701658800000|2023-12-04 03:00:00|16419.2|16414.2|16421.2|16416.2|16421.7|16416.7|16411.7|16406.7|176
1701662400000|2023-12-04 04:00:00|16421.7|16416.7|16428.2|16423.2|16431.7|16426.7|16418.2|16413.2|96
1701666000000|2023-12-04 05:00:00|16427.7|16422.7|16419.7|16414.7|16427.7|16422.7|16415.7|16410.7|133
1701669600000|2023-12-04 06:00:00|16420.2|16415.2|16417.2|16412.2|16426.7|16421.7|16408.2|16403.2|546
1701673200000|2023-12-04 07:00:00|16416.1|16413.3|16387.1|16384.3|16432.1|16429.3|16385.1|16382.3|2911
1701676800000|2023-12-04 08:00:00|16386.4|16385|16426.1|16424.7|16458.6|16457.2|16381.4|16380|10131
1701680400000|2023-12-04 09:00:00|16426.6|16425.2|16402.6|16401.2|16429.1|16427.7|16389.6|16388.2|5408
1701684000000|2023-12-04 10:00:00|16403.1|16401.7|16411.6|16410.2|16422.1|16420.7|16397.1|16395.7|3783
1701687600000|2023-12-04 11:00:00|16411.1|16409.7|16411.6|16410.2|16425.6|16424.2|16406.6|16405.2|2541
1701691200000|2023-12-04 12:00:00|16410.6|16409.2|16414.1|16412.7|16417.1|16415.7|16401.6|16400.2|2168
1701694800000|2023-12-04 13:00:00|16413.6|16412.2|16407.1|16405.7|16423.1|16421.7|16402.6|16401.2|2970
1701698400000|2023-12-04 14:00:00|16408.1|16406.7|16416.6|16415.2|16443.1|16441.7|16396.1|16394.7|6899
1701702000000|2023-12-04 15:00:00|16417.1|16415.7|16402|16400.6|16433|16431.6|16397|16395.6|5512
1701705600000|2023-12-04 16:00:00|16401.5|16400.1|16424.7|16421.9|16426.2|16423.4|16391|16389.6|6799
1701709200000|2023-12-04 17:00:00|16425.2|16422.4|16440.7|16437.9|16441.7|16438.9|16419.7|16416.9|1865
1701712800000|2023-12-04 18:00:00|16441.2|16438.4|16424.7|16421.9|16441.7|16438.9|16419.7|16416.9|890
1701716400000|2023-12-04 19:00:00|16425.2|16422.4|16432.7|16429.9|16434.7|16431.9|16417.2|16414.4|982
1701720000000|2023-12-04 20:00:00|16432.2|16429.4|16442.7|16439.9|16448.7|16445.9|16426.7|16423.9|1752
1701723600000|2023-12-04 21:00:00|16445.7|16438.7|16435.9|16428.9|16448.4|16441.4|16431.2|16424.2|31
1701727200000|2023-12-04 22:00:00|16435.1|16428.1|16435.3|16428.3|16437.7|16430.7|16432.7|16425.7|0
1701730800000|2023-12-04 23:00:00|16437.5|16430.5|16425.8|16418.8|16438.4|16431.4|16422.1|16415.1|0
1701734400000|2023-12-05 00:00:00|16426.7|16419.7|16416.6|16411.6|16431.6|16426.6|16416.1|16411.1|235
1701738000000|2023-12-05 01:00:00|16417.1|16412.1|16419.6|16414.6|16428.6|16423.6|16411.1|16406.1|264
1701741600000|2023-12-05 02:00:00|16420.1|16415.1|16417.1|16412.1|16421.1|16416.1|16413.6|16408.6|110
1701745200000|2023-12-05 03:00:00|16417.6|16412.6|16426.6|16421.6|16426.6|16421.6|16417.1|16412.1|77
1701748800000|2023-12-05 04:00:00|16426.1|16421.1|16416.6|16411.6|16432.1|16427.1|16415.1|16410.1|62
1701752400000|2023-12-05 05:00:00|16417.1|16412.1|16417.6|16412.6|16422.6|16417.6|16414.6|16409.6|110
1701756000000|2023-12-05 06:00:00|16418.1|16413.1|16400.6|16395.6|16423.1|16418.1|16397.1|16392.1|783
1701759600000|2023-12-05 07:00:00|16399.5|16396.7|16408.5|16405.7|16416|16413.2|16392|16389.2|3036
1701763200000|2023-12-05 08:00:00|16407|16404.2|16423.7|16422.3|16440.3|16438.9|16393.7|16392.3|7998
1701766800000|2023-12-05 09:00:00|16423.2|16421.8|16455.7|16454.3|16466.2|16464.8|16419.7|16418.3|5274
1701770400000|2023-12-05 10:00:00|16455.2|16453.8|16423.7|16422.3|16455.7|16454.3|16416.7|16415.3|3820
1701774000000|2023-12-05 11:00:00|16424.2|16422.8|16433.7|16432.3|16461.2|16459.8|16420.7|16419.3|3585
1701777600000|2023-12-05 12:00:00|16433.2|16431.8|16456.7|16455.3|16461.7|16460.3|16431.2|16429.8|2551
1701781200000|2023-12-05 13:00:00|16457.7|16456.3|16466.7|16465.3|16484.7|16483.3|16455.7|16454.3|4746
1701784800000|2023-12-05 14:00:00|16467.7|16466.3|16483.2|16481.8|16487.7|16486.3|16463.7|16462.3|6388
1701788400000|2023-12-05 15:00:00|16482.7|16481.3|16538|16536.6|16539|16537.6|16482.7|16481.3|10135
1701792000000|2023-12-05 16:00:00|16539|16537.6|16536.7|16533.9|16552.5|16551.1|16516|16514.6|10882
1701795600000|2023-12-05 17:00:00|16536.2|16533.4|16540.7|16537.9|16547.7|16544.9|16519.7|16516.9|2479
1701799200000|2023-12-05 18:00:00|16541.2|16538.4|16536.7|16533.9|16547.7|16544.9|16533.7|16530.9|1741
1701802800000|2023-12-05 19:00:00|16536.2|16533.4|16549.7|16546.9|16551.7|16548.9|16532.7|16529.9|1173
1701806400000|2023-12-05 20:00:00|16549.2|16546.4|16530.7|16527.9|16552.7|16549.9|16528.7|16525.9|2342
1701810000000|2023-12-05 21:00:00|16532.8|16525.8|16527.6|16520.6|16542.4|16535.4|16523.7|16516.7|20
1701813600000|2023-12-05 22:00:00|16526.3|16519.3|16531.3|16524.3|16533.4|16526.4|16525.9|16518.9|0
1701817200000|2023-12-05 23:00:00|16531.1|16524.1|16552.5|16545.5|16553.4|16546.4|16522.7|16515.7|0
1701820800000|2023-12-06 00:00:00|16553.4|16546.4|16565.1|16560.1|16568.6|16561.6|16546.1|16541.1|255
1701824400000|2023-12-06 01:00:00|16564.1|16559.1|16588.6|16583.6|16591.6|16586.6|16564.1|16559.1|286
1701828000000|2023-12-06 02:00:00|16589.1|16584.1|16590.6|16585.6|16595.1|16590.1|16587.6|16582.6|127
1701831600000|2023-12-06 03:00:00|16591.1|16586.1|16594.6|16589.6|16596.6|16591.6|16588.6|16583.6|130
1701835200000|2023-12-06 04:00:00|16595.1|16590.1|16596.1|16591.1|16597.1|16592.1|16591.1|16586.1|115
1701838800000|2023-12-06 05:00:00|16596.6|16591.6|16595.1|16590.1|16603.1|16598.1|16588.6|16583.6|311
1701842400000|2023-12-06 06:00:00|16595.6|16590.6|16570.6|16565.6|16595.6|16590.6|16559.6|16554.6|642
1701846000000|2023-12-06 07:00:00|16569.5|16566.7|16563|16560.2|16574|16571.2|16549|16546.2|2841
1701849600000|2023-12-06 08:00:00|16562.3|16560.9|16554.2|16552.8|16575.3|16573.9|16540.3|16538.9|9488
1701853200000|2023-12-06 09:00:00|16553.7|16552.3|16548.2|16546.8|16557.2|16555.8|16534.2|16532.8|4629
1701856800000|2023-12-06 10:00:00|16547.2|16545.8|16577.2|16575.8|16578.2|16576.8|16541.7|16540.3|3537
1701860400000|2023-12-06 11:00:00|16576.7|16575.3|16588.7|16587.3|16591.2|16589.8|16572.7|16571.3|4674
1701864000000|2023-12-06 12:00:00|16588.2|16586.8|16596.6|16595.2|16597.6|16596.2|16576.2|16574.8|3873
1701867600000|2023-12-06 13:00:00|16596.1|16594.7|16640.6|16639.2|16642.6|16641.2|16595.6|16594.2|7467
1701871200000|2023-12-06 14:00:00|16641.6|16640.2|16660.6|16659.2|16672.6|16671.2|16639.6|16638.2|6965
1701874800000|2023-12-06 15:00:00|16661.1|16659.7|16679.9|16678.5|16730.6|16729.2|16659.6|16658.2|12824
1701878400000|2023-12-06 16:00:00|16679.4|16678|16667.1|16664.3|16685.4|16684|16651.1|16648.3|8111
1701882000000|2023-12-06 17:00:00|16667.6|16664.8|16652.1|16649.3|16668.1|16665.3|16646.1|16643.3|2490
1701885600000|2023-12-06 18:00:00|16653.1|16650.3|16666.1|16663.3|16670.1|16667.3|16643.1|16640.3|1860
1701889200000|2023-12-06 19:00:00|16665.1|16662.3|16659.1|16656.3|16669.1|16666.3|16657.1|16654.3|1100
1701892800000|2023-12-06 20:00:00|16659.6|16656.8|16630.1|16627.3|16659.6|16656.8|16626.1|16623.3|2289
1701896400000|2023-12-06 21:00:00|16632.4|16625.4|16634.7|16627.7|16639.5|16632.5|16627.6|16620.6|14
1701900000000|2023-12-06 22:00:00|16634.4|16627.4|16632.4|16625.4|16638.7|16631.7|16630.3|16623.3|0
1701903600000|2023-12-06 23:00:00|16636.1|16629.1|16635.1|16628.1|16641.7|16634.7|16623.5|16616.5|0
1701907200000|2023-12-07 00:00:00|16636.1|16629.1|16622.6|16617.6|16641.5|16634.5|16621.6|16616.6|187
1701910800000|2023-12-07 01:00:00|16622.1|16617.1|16614.6|16609.6|16627.6|16622.6|16609.6|16604.6|269
1701914400000|2023-12-07 02:00:00|16614.1|16609.1|16614.6|16609.6|16618.1|16613.1|16607.6|16602.6|158
1701918000000|2023-12-07 03:00:00|16615.1|16610.1|16612.1|16607.1|16624.1|16619.1|16606.1|16601.1|153
1701921600000|2023-12-07 04:00:00|16611.6|16606.6|16612.1|16607.1|16616.6|16611.6|16609.1|16604.1|191
1701925200000|2023-12-07 05:00:00|16612.6|16607.6|16603.1|16598.1|16620.1|16615.1|16601.1|16596.1|292
1701928800000|2023-12-07 06:00:00|16603.6|16598.6|16620.6|16615.6|16624.1|16619.1|16601.6|16596.6|606
1701932400000|2023-12-07 07:00:00|16619.5|16616.7|16627.5|16624.7|16630.5|16627.7|16600|16597.2|2315
1701936000000|2023-12-07 08:00:00|16628|16625.2|16600.8|16599.4|16636.8|16635.4|16593.8|16592.4|8466
1701939600000|2023-12-07 09:00:00|16601.3|16599.9|16631.7|16630.3|16633.2|16631.8|16598.8|16597.4|3949
1701943200000|2023-12-07 10:00:00|16632.2|16630.8|16630.2|16628.8|16640.2|16638.8|16617.2|16615.8|3794
1701946800000|2023-12-07 11:00:00|16630.7|16629.3|16625.7|16624.3|16641.2|16639.8|16622.2|16620.8|2281
1701950400000|2023-12-07 12:00:00|16625.2|16623.8|16616.7|16615.3|16632.2|16630.8|16609.7|16608.3|2369
1701954000000|2023-12-07 13:00:00|16616.2|16614.8|16627.7|16626.3|16629.7|16628.3|16607.7|16606.3|3326
1701957600000|2023-12-07 14:00:00|16628.2|16626.8|16635.7|16634.3|16640.7|16639.3|16619.7|16618.3|4933
1701961200000|2023-12-07 15:00:00|16636.7|16635.3|16638.2|16636.8|16640.2|16638.8|16614.2|16612.8|6460
1701964800000|2023-12-07 16:00:00|16639.2|16637.8|16650.9|16648.1|16657.2|16655.8|16625.7|16624.3|7446
1701968400000|2023-12-07 17:00:00|16651.4|16648.6|16645.9|16643.1|16652.9|16650.1|16634.9|16632.1|1907
1701972000000|2023-12-07 18:00:00|16646.4|16643.6|16655.9|16653.1|16658.9|16656.1|16645.4|16642.6|1062
1701975600000|2023-12-07 19:00:00|16654.9|16652.1|16655.9|16653.1|16665.4|16662.6|16653.9|16651.1|1059
1701979200000|2023-12-07 20:00:00|16654.9|16652.1|16652.9|16650.1|16669.9|16667.1|16652.9|16650.1|1771
1701982800000|2023-12-07 21:00:00|16657.1|16648.3|16639.9|16632.9|16657.1|16649.9|16632.6|16625.6|15
1701986400000|2023-12-07 22:00:00|16639.4|16632.4|16644.4|16637.4|16645.2|16638.2|16638.3|16631.3|0
1701990000000|2023-12-07 23:00:00|16645.3|16638.3|16637.5|16630.5|16648.8|16641.8|16634.6|16627.6|0
1701993600000|2023-12-08 00:00:00|16638.4|16631.4|16657.3|16652.3|16658.3|16653.3|16636.6|16629.6|175
1701997200000|2023-12-08 01:00:00|16656.8|16651.8|16653.8|16648.8|16664.8|16659.8|16650.3|16645.3|249
1702000800000|2023-12-08 02:00:00|16654.3|16649.3|16658.8|16653.8|16662.8|16657.8|16652.3|16647.3|73
1702004400000|2023-12-08 03:00:00|16658.3|16653.3|16665.8|16660.8|16665.8|16660.8|16657.3|16652.3|55
1702008000000|2023-12-08 04:00:00|16665.3|16660.3|16667.8|16662.8|16668.3|16663.3|16661.8|16656.8|54
1702011600000|2023-12-08 05:00:00|16668.3|16663.3|16669.8|16664.8|16671.3|16666.3|16662.3|16657.3|195
1702015200000|2023-12-08 06:00:00|16670.3|16665.3|16660.8|16655.8|16678.3|16673.3|16656.8|16651.8|395
1702018800000|2023-12-08 07:00:00|16659.7|16656.9|16646.2|16643.4|16662.7|16659.9|16645.7|16642.9|1730
1702022400000|2023-12-08 08:00:00|16645.5|16644.1|16663.8|16662.4|16671.3|16669.9|16631.5|16630.1|8043
1702026000000|2023-12-08 09:00:00|16663.3|16661.9|16692.8|16691.4|16711.8|16710.4|16662.8|16661.4|7907
1702029600000|2023-12-08 10:00:00|16693.8|16692.4|16674.8|16673.4|16709.8|16708.4|16670.8|16669.4|4735
1702033200000|2023-12-08 11:00:00|16675.8|16674.4|16656.8|16655.4|16678.8|16677.4|16652.8|16651.4|3969
1702036800000|2023-12-08 12:00:00|16657.3|16655.9|16675.4|16674|16683.4|16682|16646.8|16645.4|4443
1702040400000|2023-12-08 13:00:00|16676.4|16675|16681.9|16680.5|16698.4|16697|16629.9|16628.5|7408
1702044000000|2023-12-08 14:00:00|16683.4|16682|16717.9|16716.5|16752.4|16751|16666.4|16665|10072
1702047600000|2023-12-08 15:00:00|16717.4|16716|16780.4|16779|16782.4|16781|16717.4|16716|8484
1702051200000|2023-12-08 16:00:00|16780.9|16779.5|16764.1|16761.3|16781.9|16780.5|16740.4|16739|8341
1702054800000|2023-12-08 17:00:00|16763.6|16760.8|16773.1|16770.3|16776.1|16773.3|16753.1|16750.3|1830
1702058400000|2023-12-08 18:00:00|16772.6|16769.8|16780.1|16777.3|16786.1|16783.3|16770.1|16767.3|1606
1702062000000|2023-12-08 19:00:00|16779.1|16776.3|16799.1|16796.3|16800.1|16797.3|16779.1|16776.3|1260
1702065600000|2023-12-08 20:00:00|16799.6|16796.8|16791.6|16788.8|16801.1|16798.3|16788.1|16785.3|1959
1702069200000|2023-12-08 21:00:00|16796.4|16789.4|16794.8|16787.8|16799.2|16792.2|16784.8|16777.8|30
1702249200000|2023-12-10 23:00:00|16798.7|16791.7|16815.7|16808.7|16830.7|16823.7|16797.8|16790.8|0
1702252800000|2023-12-11 00:00:00|16814.8|16807.8|16787.1|16782.1|16822.2|16815.2|16785.6|16780.6|289
1702256400000|2023-12-11 01:00:00|16787.6|16782.6|16783.6|16778.6|16788.6|16783.6|16769.6|16764.6|328
1702260000000|2023-12-11 02:00:00|16784.1|16779.1|16779.1|16774.1|16786.6|16781.6|16774.1|16769.1|146
1702263600000|2023-12-11 03:00:00|16778.6|16773.6|16785.1|16780.1|16788.1|16783.1|16773.6|16768.6|198
1702267200000|2023-12-11 04:00:00|16785.6|16780.6|16784.6|16779.6|16792.6|16787.6|16781.1|16776.1|92
1702270800000|2023-12-11 05:00:00|16784.1|16779.1|16786.1|16781.1|16788.6|16783.6|16780.6|16775.6|136
1702274400000|2023-12-11 06:00:00|16785.1|16780.1|16775.1|16770.1|16792.6|16787.6|16774.6|16769.6|529
1702278000000|2023-12-11 07:00:00|16774|16771.2|16759|16756.2|16784.5|16781.7|16758.5|16755.7|2784
1702281600000|2023-12-11 08:00:00|16758.3|16756.9|16735.9|16734.5|16777.8|16776.4|16734.9|16733.5|10651
1702285200000|2023-12-11 09:00:00|16736.4|16735|16752.9|16751.5|16781.9|16780.5|16735.9|16734.5|8953
1702288800000|2023-12-11 10:00:00|16753.4|16752|16742.9|16741.5|16769.9|16768.5|16740.9|16739.5|2790
1702292400000|2023-12-11 11:00:00|16742.4|16741|16762.9|16761.5|16765.9|16764.5|16735.9|16734.5|4716
1702296000000|2023-12-11 12:00:00|16762.4|16761|16782.1|16780.7|16782.1|16780.7|16755.6|16754.2|6395
1702299600000|2023-12-11 13:00:00|16781.6|16780.2|16752.1|16750.7|16783.1|16781.7|16750.1|16748.7|3776
1702303200000|2023-12-11 14:00:00|16752.6|16751.2|16775.6|16774.2|16776.1|16774.7|16747.6|16746.2|7039
1702306800000|2023-12-11 15:00:00|16775.1|16773.7|16788.9|16787.5|16797.9|16796.5|16769.1|16767.7|8350
1702310400000|2023-12-11 16:00:00|16788.4|16787|16811.6|16808.8|16819.6|16817.5|16788.4|16787|9404
1702314000000|2023-12-11 17:00:00|16812.6|16809.8|16819.6|16816.8|16821.6|16818.8|16806.6|16803.8|1692
1702317600000|2023-12-11 18:00:00|16819.1|16816.3|16819.6|16816.8|16825.6|16822.8|16810.6|16807.8|1238
1702321200000|2023-12-11 19:00:00|16820.1|16817.3|16818.6|16815.8|16827.6|16824.8|16816.6|16813.8|687
1702324800000|2023-12-11 20:00:00|16819.1|16816.3|16821.1|16818.3|16828.6|16825.8|16816.6|16813.8|1171
1702328400000|2023-12-11 21:00:00|16822.4|16815.4|16821.3|16814.3|16827.8|16820.8|16815.3|16808.3|15
1702332000000|2023-12-11 22:00:00|16821.4|16814.4|16821.4|16814.4|16823.4|16816.4|16819.2|16812.2|0
1702335600000|2023-12-11 23:00:00|16823.3|16816.3|16827.2|16820.2|16829|16822|16816.4|16809.4|0
1702339200000|2023-12-12 00:00:00|16828.1|16821.1|16848.5|16843.5|16851|16846|16825.4|16818.4|515
1702342800000|2023-12-12 01:00:00|16848|16843|16841.5|16836.5|16853.5|16848.5|16837.5|16832.5|281
1702346400000|2023-12-12 02:00:00|16841|16836|16844|16839|16847.5|16842.5|16840|16835|160
1702350000000|2023-12-12 03:00:00|16844.5|16839.5|16847.5|16842.5|16853|16848|16843|16838|109
1702353600000|2023-12-12 04:00:00|16848|16843|16848.5|16843.5|16849.5|16844.5|16845.5|16840.5|88
1702357200000|2023-12-12 05:00:00|16848|16843|16845.5|16840.5|16856|16851|16845|16840|153
1702360800000|2023-12-12 06:00:00|16845|16840|16835.5|16830.5|16847|16842|16834|16829|893
1702364400000|2023-12-12 07:00:00|16834.4|16831.6|16818.4|16815.6|16841.9|16839.1|16818.4|16815.6|3255
1702368000000|2023-12-12 08:00:00|16817.7|16816.3|16808.6|16807.2|16834.7|16833.3|16802.6|16801.2|8558
1702371600000|2023-12-12 09:00:00|16809.1|16807.7|16818.1|16816.7|16821.6|16820.2|16807.1|16805.7|598
1702375200000|2023-12-12 10:00:00|16831.6|16830.2|16762.6|16761.2|16832.1|16830.7|16762.6|16761.2|6472
1702378800000|2023-12-12 11:00:00|16763.1|16761.7|16760.6|16759.2|16776.1|16774.7|16752.6|16751.2|4677
1702382400000|2023-12-12 12:00:00|16760.1|16758.7|16777.1|16775.7|16784.6|16783.2|16759.6|16758.2|4389
1702386000000|2023-12-12 13:00:00|16777.6|16776.2|16769.6|16768.2|16835.1|16833.7|16767.6|16766.2|8758
1702389600000|2023-12-12 14:00:00|16770.1|16768.7|16794.6|16793.2|16798.1|16796.7|16761.6|16760.2|10499
1702393200000|2023-12-12 15:00:00|16793.6|16792.2|16812.2|16810.8|16812.2|16810.8|16787.7|16786.3|8129
1702396800000|2023-12-12 16:00:00|16811.7|16810.3|16796.9|16794.1|16811.7|16810.3|16792.9|16790.1|8564
1702400400000|2023-12-12 17:00:00|16796.4|16793.6|16788.4|16785.6|16799.4|16796.6|16785.4|16782.6|1538
1702404000000|2023-12-12 18:00:00|16788.9|16786.1|16804.9|16802.1|16806.9|16804.1|16786.9|16784.1|1979
1702407600000|2023-12-12 19:00:00|16805.4|16802.6|16812.9|16810.1|16813.9|16811.1|16800.9|16798.1|622
1702411200000|2023-12-12 20:00:00|16813.4|16810.6|16807.9|16805.1|16820.4|16817.6|16795.9|16793.1|1518
1702414800000|2023-12-12 21:00:00|16810.9|16803.9|16808.6|16801.6|16817.9|16810.9|16804.2|16797.2|37
1702418400000|2023-12-12 22:00:00|16808.7|16801.7|16810.7|16803.7|16810.9|16803.9|16808.2|16801.2|0
1702422000000|2023-12-12 23:00:00|16810.6|16803.6|16822.5|16815.5|16822.7|16815.7|16808.9|16801.9|0
1702425600000|2023-12-13 00:00:00|16821.7|16814.7|16819.5|16814.5|16825.3|16818.5|16813|16808|145
1702429200000|2023-12-13 01:00:00|16818.5|16813.5|16798|16793|16825.5|16820.5|16790.5|16785.5|681
1702432800000|2023-12-13 02:00:00|16798.5|16793.5|16790.9|16785.9|16806.5|16801.5|16788|16783|197
1702436400000|2023-12-13 03:00:00|16791.4|16786.4|16781.9|16776.9|16791.4|16786.4|16781.4|16776.4|82
1702440000000|2023-12-13 04:00:00|16782.4|16777.4|16781.9|16776.9|16782.9|16777.9|16773.9|16768.9|85
1702443600000|2023-12-13 05:00:00|16781.4|16776.4|16786.4|16781.4|16790.4|16785.4|16781.4|16776.4|200
1702447200000|2023-12-13 06:00:00|16785.9|16780.9|16787.9|16782.9|16804.4|16799.4|16783.4|16778.4|616
1702450800000|2023-12-13 07:00:00|16786.8|16784|16794.3|16791.5|16809.8|16807|16779.3|16776.5|2316
1702454400000|2023-12-13 08:00:00|16793.6|16792.2|16836.6|16835.2|16836.6|16835.2|16793.6|16792.2|7439
1702458000000|2023-12-13 09:00:00|16835.6|16834.2|16824.6|16823.2|16837.6|16836.2|16808.1|16806.7|5562
1702461600000|2023-12-13 10:00:00|16824.1|16822.7|16799.6|16798.2|16830.6|16829.2|16798.6|16797.2|3775
1702465200000|2023-12-13 11:00:00|16799.1|16797.7|16812.1|16810.7|16812.6|16811.2|16792.1|16790.7|3806
1702468800000|2023-12-13 12:00:00|16811.6|16810.2|16808.1|16806.7|16824.6|16823.2|16801.6|16800.2|3892
1702472400000|2023-12-13 13:00:00|16808.6|16807.2|16818.1|16816.7|16820.6|16819.2|16796.6|16795.2|5189
1702476000000|2023-12-13 14:00:00|16818.6|16817.2|16800.1|16798.7|16831.1|16829.7|16797.1|16795.7|4728
1702479600000|2023-12-13 15:00:00|16799.6|16798.2|16790.7|16789.3|16803.1|16801.7|16781.7|16780.3|4886
1702483200000|2023-12-13 16:00:00|16791.2|16789.8|16758.4|16755.6|16792.7|16791.3|16753.9|16751.1|10514
1702486800000|2023-12-13 17:00:00|16757.9|16755.1|16754.4|16751.6|16762.4|16759.6|16750.4|16747.6|1908
1702490400000|2023-12-13 18:00:00|16754.9|16752.1|16748.9|16746.1|16754.9|16752.1|16737.4|16734.6|1152
1702494000000|2023-12-13 19:00:00|16756.9|16754.1|16893.9|16891.1|16900.4|16897.6|16756.9|16754.1|4735
1702497600000|2023-12-13 20:00:00|16894.4|16891.6|16894.9|16892.1|16901.4|16898.6|16837.9|16835.1|3273
1702501200000|2023-12-13 21:00:00|16895.9|16893.1|16886.1|16879.1|16906.7|16899.7|16885.2|16878.2|17
1702504800000|2023-12-13 22:00:00|16886|16879|16899.4|16892.4|16900.9|16893.9|16884.5|16877.5|0
1702508400000|2023-12-13 23:00:00|16902.8|16895.8|16929.9|16922.9|16931.8|16924.8|16899|16892|0
1702512000000|2023-12-14 00:00:00|16929|16922|16940.3|16935.3|16950.3|16945.3|16915.8|16910.8|619
1702515600000|2023-12-14 01:00:00|16940.8|16935.8|16956.4|16951.4|16959.4|16954.4|16936.3|16931.3|333
1702519200000|2023-12-14 02:00:00|16955.9|16950.9|16959.9|16954.9|16960.9|16955.9|16952.4|16947.4|120
1702522800000|2023-12-14 03:00:00|16959.4|16954.4|16957.9|16952.9|16960.9|16955.9|16947.9|16942.9|132
1702526400000|2023-12-14 04:00:00|16957.4|16952.4|16965.9|16960.9|16969.9|16964.9|16956.9|16951.9|91
1702530000000|2023-12-14 05:00:00|16966.9|16961.9|16951.9|16946.9|16966.9|16961.9|16951.4|16946.4|178
1702533600000|2023-12-14 06:00:00|16952.9|16947.9|16967.4|16962.4|16967.4|16962.4|16945.4|16940.4|396
1702537200000|2023-12-14 07:00:00|16966.3|16963.5|16947.8|16945|16966.3|16963.5|16936.3|16933.5|3787
1702540800000|2023-12-14 08:00:00|16947.1|16945.7|16937.9|16936.5|17004.6|17003.2|16932.6|16931.2|11569
1702544400000|2023-12-14 09:00:00|16937.4|16936|16889.4|16888|16942.9|16941.5|16856.4|16855|7408
1702548000000|2023-12-14 10:00:00|16888.4|16887|16910.9|16909.5|16917.4|16916|16870.4|16869|4643
1702551600000|2023-12-14 11:00:00|16910.4|16909|16854.1|16852.7|16911.9|16910.5|16854.1|16852.7|4254
1702555200000|2023-12-14 12:00:00|16855.1|16853.7|16867.4|16866|16880.9|16879.5|16849.1|16847.7|2898
1702558800000|2023-12-14 13:00:00|16867.9|16866.5|16877.9|16876.5|16883.4|16882|16842.4|16841|4112
1702562400000|2023-12-14 14:00:00|16879.4|16878|16763.9|16762.5|16893.9|16892.5|16738.9|16737.5|10162
1702566000000|2023-12-14 15:00:00|16761.9|16760.5|16746.4|16745|16763.4|16762|16660.9|16659.5|10261
1702569600000|2023-12-14 16:00:00|16746.9|16745.5|16768.4|16765.6|16783.9|16781.1|16743.4|16742|6877
1702573200000|2023-12-14 17:00:00|16768.9|16766.1|16750.4|16747.6|16788.9|16786.1|16749.9|16747.1|2125
1702576800000|2023-12-14 18:00:00|16750.9|16748.1|16716.9|16714.1|16750.9|16748.1|16696.9|16694.1|1867
1702580400000|2023-12-14 19:00:00|16717.4|16714.6|16746.9|16744.1|16749.9|16747.1|16716.9|16714.1|1266
1702584000000|2023-12-14 20:00:00|16745.9|16743.1|16743.4|16740.6|16758.9|16756.1|16738.4|16735.6|1647
1702587600000|2023-12-14 21:00:00|16743.9|16741.1|16723.2|16716.2|16748.7|16741.7|16720.8|16713.8|14
1702591200000|2023-12-14 22:00:00|16724.6|16717.6|16720.9|16713.9|16725.9|16718.9|16719.9|16712.9|0
1702594800000|2023-12-14 23:00:00|16719.2|16712.2|16736.6|16729.6|16739.1|16732.1|16712.4|16705.4|0
1702598400000|2023-12-15 00:00:00|16736.2|16729.2|16769.4|16764.4|16775.9|16770.9|16736.2|16729.2|253
1702602000000|2023-12-15 01:00:00|16767.9|16762.9|16760.4|16755.4|16770.4|16765.4|16754.4|16749.4|177
1702605600000|2023-12-15 02:00:00|16760.9|16755.9|16768.4|16763.4|16771.4|16766.4|16758.4|16753.4|187
1702609200000|2023-12-15 03:00:00|16768.9|16763.9|16789.9|16784.9|16789.9|16784.9|16765.9|16760.9|129
1702612800000|2023-12-15 04:00:00|16789.4|16784.4|16784.9|16779.9|16789.9|16784.9|16779.9|16774.9|91
1702616400000|2023-12-15 05:00:00|16785.4|16780.4|16790.4|16785.4|16793.4|16788.4|16774.4|16769.4|138
1702620000000|2023-12-15 06:00:00|16789.9|16784.9|16765.4|16760.4|16790.9|16785.9|16765.4|16760.4|300
1702623600000|2023-12-15 07:00:00|16764.3|16761.5|16819.8|16817|16827.3|16824.5|16763.8|16761|2547
1702627200000|2023-12-15 08:00:00|16820.3|16817.5|16851.7|16850.3|16859.6|16858.2|16806.1|16804.7|11537
1702630800000|2023-12-15 09:00:00|16851.2|16849.8|16866.2|16864.8|16874.7|16873.3|16837.2|16835.8|4867
1702634400000|2023-12-15 10:00:00|16865.7|16864.3|16848.2|16846.8|16890.2|16888.8|16845.2|16843.8|7615
1702638000000|2023-12-15 11:00:00|16847.7|16846.3|16815.2|16813.8|16848.2|16846.8|16799.2|16797.8|4454
1702641600000|2023-12-15 12:00:00|16814.7|16813.3|16767.2|16765.8|16815.7|16814.3|16766.7|16765.3|6066
1702645200000|2023-12-15 13:00:00|16767.7|16766.3|16729.7|16728.3|16771.7|16770.3|16711.2|16709.8|6104
1702648800000|2023-12-15 14:00:00|16730.2|16728.8|16735.6|16734.2|16756.6|16755.2|16718.2|16716.8|6355
1702652400000|2023-12-15 15:00:00|16736.1|16734.7|16765.1|16763.7|16772.6|16771.2|16732.6|16731.2|4764
1702656000000|2023-12-15 16:00:00|16765.6|16764.2|16760.3|16757.5|16783.6|16782.2|16752.3|16749.5|7099
1702659600000|2023-12-15 17:00:00|16761.3|16758.5|16747.3|16744.5|16763.3|16760.5|16746.8|16744|1745
1702663200000|2023-12-15 18:00:00|16746.8|16744|16730.3|16727.5|16760.3|16757.5|16726.8|16724|1801
1702666800000|2023-12-15 19:00:00|16729.8|16727|16720.3|16717.5|16741.3|16738.5|16716.3|16713.5|1375
1702670400000|2023-12-15 20:00:00|16721.3|16718.5|16723.8|16721|16739.8|16737|16713.3|16710.5|2143
1702674000000|2023-12-15 21:00:00|16725|16718|16731.6|16724.6|16745.2|16738.2|16722.1|16715.1|12
1702854000000|2023-12-17 23:00:00|16740.7|16733.7|16752.4|16745.4|16752.4|16745.4|16734.1|16727.1|0
1702857600000|2023-12-18 00:00:00|16751.5|16744.5|16740.7|16735.7|16763.2|16756.2|16738.7|16733.7|283
1702861200000|2023-12-18 01:00:00|16741.2|16736.2|16725.7|16720.7|16742.2|16737.2|16718.7|16713.7|216
1702864800000|2023-12-18 02:00:00|16726.2|16721.2|16732.2|16727.2|16732.7|16727.7|16722.7|16717.7|109
1702868400000|2023-12-18 03:00:00|16731.7|16726.7|16747.7|16742.7|16747.7|16742.7|16730.2|16725.2|119
1702872000000|2023-12-18 04:00:00|16747.2|16742.2|16738.2|16733.2|16750.7|16745.7|16734.2|16729.2|117
1702875600000|2023-12-18 05:00:00|16739.2|16734.2|16742.7|16737.7|16746.7|16741.7|16735.2|16730.2|169
1702879200000|2023-12-18 06:00:00|16743.2|16738.2|16740.2|16735.2|16753.2|16748.2|16735.2|16730.2|277
1702882800000|2023-12-18 07:00:00|16739.1|16736.3|16694.1|16691.3|16739.1|16736.3|16694.1|16691.3|2230
1702886400000|2023-12-18 08:00:00|16694.6|16691.8|16717.7|16716.3|16724.7|16723.3|16669.4|16668|7616
1702890000000|2023-12-18 09:00:00|16717.2|16715.8|16711.7|16710.3|16743.7|16742.3|16702.2|16700.8|3720
1702893600000|2023-12-18 10:00:00|16711.2|16709.8|16695|16693.6|16732.7|16731.3|16694.5|16693.1|2526
1702897200000|2023-12-18 11:00:00|16695.5|16694.1|16693|16691.6|16717|16715.6|16680.5|16679.1|2291
1702900800000|2023-12-18 12:00:00|16693.5|16692.1|16691.5|16690.1|16714.5|16713.1|16673|16671.6|2561
1702904400000|2023-12-18 13:00:00|16691|16689.6|16692.3|16690.9|16701.3|16699.9|16672.8|16671.4|2697
1702908000000|2023-12-18 14:00:00|16691.8|16690.4|16651.8|16650.4|16693.8|16692.4|16641.8|16640.4|4488
1702911600000|2023-12-18 15:00:00|16652.3|16650.9|16636.2|16634.8|16661.7|16660.3|16626.7|16625.3|4053
1702915200000|2023-12-18 16:00:00|16635.7|16634.3|16659.4|16656.6|16661.4|16658.6|16630.2|16628.8|4537
1702918800000|2023-12-18 17:00:00|16659.9|16657.1|16660.4|16657.6|16669.4|16666.6|16653.9|16651.1|940
1702922400000|2023-12-18 18:00:00|16659.9|16657.1|16671.4|16668.6|16671.9|16669.1|16649.4|16646.6|664
1702926000000|2023-12-18 19:00:00|16670.9|16668.1|16678.4|16675.6|16687.4|16684.6|16670.4|16667.6|1094
1702929600000|2023-12-18 20:00:00|16678.9|16676.1|16679.9|16677.1|16693.4|16690.6|16676.4|16673.6|1379
1702933200000|2023-12-18 21:00:00|16681.1|16674.1|16671.8|16664.8|16682|16675|16666.7|16659.7|17
1702936800000|2023-12-18 22:00:00|16671.5|16664.5|16672.6|16665.6|16674.4|16667.4|16669.6|16662.6|0
1702940400000|2023-12-18 23:00:00|16675.4|16668.4|16676.6|16669.6|16677.8|16670.8|16669.7|16662.7|0
1702944000000|2023-12-19 00:00:00|16676.1|16669.1|16683.8|16678.8|16688.8|16683.8|16671.3|16664.3|121
1702947600000|2023-12-19 01:00:00|16683.3|16678.3|16676.3|16671.3|16683.8|16678.8|16673.3|16668.3|58
1702951200000|2023-12-19 02:00:00|16676.8|16671.8|16692.3|16687.3|16704.3|16699.3|16676.8|16671.8|145
1702954800000|2023-12-19 03:00:00|16692.8|16687.8|16683.8|16678.8|16692.8|16687.8|16681.8|16676.8|109
1702958400000|2023-12-19 04:00:00|16683.3|16678.3|16681.3|16676.3|16684.8|16679.8|16677.8|16672.8|73
1702962000000|2023-12-19 05:00:00|16680.8|16675.8|16688.8|16683.8|16689.8|16684.8|16678.3|16673.3|57
1702965600000|2023-12-19 06:00:00|16689.8|16684.8|16673.8|16668.8|16694.3|16689.3|16662.3|16657.3|380
1702969200000|2023-12-19 07:00:00|16672.7|16669.9|16657.2|16654.4|16685.7|16682.9|16655.7|16652.9|1577
1702972800000|2023-12-19 08:00:00|16656.5|16655.1|16691.5|16690.1|16728.5|16727.1|16654.5|16653.1|6593
1702976400000|2023-12-19 09:00:00|16692|16690.6|16697|16695.6|16715|16713.6|16678.5|16677.1|3198
1702980000000|2023-12-19 10:00:00|16697.5|16696.1|16709.9|16708.5|16726.5|16725.1|16680.5|16679.1|3340
1702983600000|2023-12-19 11:00:00|16709.4|16708|16701.4|16700|16731.4|16730|16700.4|16699|2400
1702987200000|2023-12-19 12:00:00|16702.4|16701|16717.6|16716.2|16730.6|16729.2|16700.4|16699|2811
1702990800000|2023-12-19 13:00:00|16718.1|16716.7|16726.1|16724.7|16734.6|16733.2|16706.6|16705.2|2935
1702994400000|2023-12-19 14:00:00|16725.6|16724.2|16737.6|16736.2|16739.6|16738.2|16705.1|16703.7|3264
1702998000000|2023-12-19 15:00:00|16738.1|16736.7|16735.4|16734|16750.4|16749|16717.6|16716.2|4144
1703001600000|2023-12-19 16:00:00|16736.9|16735.5|16751.6|16748.8|16762.6|16759.8|16730.9|16729.5|4797
1703005200000|2023-12-19 17:00:00|16751.1|16748.3|16754.6|16751.8|16755.6|16752.8|16744.6|16741.8|578
1703008800000|2023-12-19 18:00:00|16754.1|16751.3|16754.6|16751.8|16757.6|16754.8|16744.6|16741.8|608
1703012400000|2023-12-19 19:00:00|16755.1|16752.3|16762.6|16759.8|16765.6|16762.8|16752.1|16749.3|569
1703016000000|2023-12-19 20:00:00|16763.1|16760.3|16773.6|16770.8|16779.6|16776.8|16761.1|16758.3|1269
1703019600000|2023-12-19 21:00:00|16775.7|16768.7|16767.4|16760.4|16779.2|16772.2|16758.2|16751.2|9
1703023200000|2023-12-19 22:00:00|16767.7|16760.7|16773.8|16766.8|16776.5|16769.5|16767.4|16760.4|0
1703026800000|2023-12-19 23:00:00|16773.2|16766.2|16769.3|16762.3|16775.9|16768.9|16768|16761|0
1703030400000|2023-12-20 00:00:00|16768.8|16761.8|16763.8|16758.8|16788.3|16783.3|16763.8|16758.8|240
1703034000000|2023-12-20 01:00:00|16764.3|16759.3|16775.8|16770.8|16779.8|16774.8|16752.8|16747.8|227
1703037600000|2023-12-20 02:00:00|16775.3|16770.3|16775.8|16770.8|16777.3|16772.3|16769.8|16764.8|54
1703041200000|2023-12-20 03:00:00|16775.3|16770.3|16778.8|16773.8|16791.3|16786.3|16774.8|16769.8|168
1703044800000|2023-12-20 04:00:00|16779.3|16774.3|16778.8|16773.8|16781.3|16776.3|16764.3|16759.3|249
1703048400000|2023-12-20 05:00:00|16778.3|16773.3|16773.8|16768.8|16814.3|16809.3|16751.3|16746.3|1746
1703052000000|2023-12-20 06:00:00|16773.3|16768.3|16760.3|16755.3|16790.3|16785.3|16757.8|16752.8|1350
1703055600000|2023-12-20 07:00:00|16759.2|16756.4|16752.7|16749.9|16773.7|16770.9|16749.2|16746.4|2909
1703059200000|2023-12-20 08:00:00|16753.2|16750.4|16746.5|16745.1|16795|16793.6|16742.5|16741.1|6715
1703062800000|2023-12-20 09:00:00|16746|16744.6|16735.5|16734.1|16748.5|16747.1|16695|16693.6|5854
1703066400000|2023-12-20 10:00:00|16735|16733.6|16718|16716.6|16747|16745.6|16715|16713.6|2798
1703070000000|2023-12-20 11:00:00|16718.5|16717.1|16737|16735.6|16742.5|16741.1|16717.5|16716.1|1970
1703073600000|2023-12-20 12:00:00|16737.5|16736.1|16732.5|16731.1|16745.5|16744.1|16723.5|16722.1|2269
1703077200000|2023-12-20 13:00:00|16733|16731.6|16753.6|16752.2|16777.1|16775.7|16731.5|16730.1|2328
1703080800000|2023-12-20 14:00:00|16754.1|16752.7|16723.6|16722.2|16756.1|16754.7|16708.1|16706.7|4031
1703084400000|2023-12-20 15:00:00|16724.6|16723.2|16722.4|16721|16758.4|16757|16716.4|16715|4099
1703088000000|2023-12-20 16:00:00|16721.9|16720.5|16741.1|16738.3|16746.4|16745|16719.4|16718|4364
1703091600000|2023-12-20 17:00:00|16741.6|16738.8|16759.1|16756.3|16759.1|16756.3|16741.1|16738.3|1046
1703095200000|2023-12-20 18:00:00|16758.6|16755.8|16744.1|16741.3|16761.1|16758.3|16743.1|16740.3|858
1703098800000|2023-12-20 19:00:00|16743.1|16740.3|16644.6|16641.8|16744.1|16741.3|16644.1|16641.3|2124
1703102400000|2023-12-20 20:00:00|16645.1|16642.3|16620.1|16617.3|16665.1|16662.3|16605.6|16602.8|4388
1703106000000|2023-12-20 21:00:00|16621.9|16614.9|16629.8|16622.8|16631.6|16624.6|16598|16591|13
1703109600000|2023-12-20 22:00:00|16629.1|16622.1|16629.5|16622.5|16635.2|16628.2|16624.9|16617.9|0
1703113200000|2023-12-20 23:00:00|16629|16622|16654.5|16647.5|16655.8|16648.8|16629|16622|0
1703116800000|2023-12-21 00:00:00|16654.1|16647.1|16645.5|16640.5|16656|16651|16643|16638|221
1703120400000|2023-12-21 01:00:00|16645|16640|16648.3|16643.3|16655|16650|16637|16632|102
1703124000000|2023-12-21 02:00:00|16647.8|16642.8|16654.3|16649.3|16665.8|16660.8|16647.8|16642.8|190
1703127600000|2023-12-21 03:00:00|16655.3|16650.3|16649.8|16644.8|16658.3|16653.3|16649.8|16644.8|54
1703131200000|2023-12-21 04:00:00|16649.3|16644.3|16671.8|16666.8|16673|16668|16644.3|16639.3|94
1703134800000|2023-12-21 05:00:00|16671.3|16666.3|16671.8|16666.8|16679.8|16674.8|16665.8|16660.8|103
1703138400000|2023-12-21 06:00:00|16672.3|16667.3|16659.8|16654.8|16672.8|16667.8|16655.8|16650.8|239
1703142000000|2023-12-21 07:00:00|16658.7|16655.9|16667.7|16664.9|16676.7|16673.9|16643.2|16640.4|1753
1703145600000|2023-12-21 08:00:00|16667.2|16664.4|16675|16673.6|16691.5|16690.1|16653.5|16652.1|6598
1703149200000|2023-12-21 09:00:00|16674.5|16673.1|16656.5|16655.1|16684.5|16683.1|16654.5|16653.1|2982
1703152800000|2023-12-21 10:00:00|16656|16654.6|16632.7|16631.3|16658.5|16657.1|16626.7|16625.3|3546
1703156400000|2023-12-21 11:00:00|16633.2|16631.8|16640.2|16638.8|16651.2|16649.8|16625.2|16623.8|2171
1703160000000|2023-12-21 12:00:00|16640.7|16639.3|16662.2|16660.8|16664.2|16662.8|16632.2|16630.8|2691
1703163600000|2023-12-21 13:00:00|16661.7|16660.3|16687.2|16685.8|16693.2|16691.8|16661.2|16659.8|4204
1703167200000|2023-12-21 14:00:00|16687.7|16686.3|16672.2|16670.8|16708.2|16706.8|16668.7|16667.3|4676
1703170800000|2023-12-21 15:00:00|16672.7|16671.3|16676.5|16675.1|16688.5|16687.1|16648.2|16646.8|3778
1703174400000|2023-12-21 16:00:00|16677|16675.6|16682.2|16679.4|16698.2|16695.4|16672.5|16671.1|4313
1703178000000|2023-12-21 17:00:00|16682.7|16679.9|16671.2|16668.4|16682.7|16679.9|16662.7|16659.9|1752
1703181600000|2023-12-21 18:00:00|16670.7|16667.9|16681.2|16678.4|16683.2|16680.4|16656.7|16653.9|1261
1703185200000|2023-12-21 19:00:00|16680.7|16677.9|16682.2|16679.4|16689.7|16686.9|16675.2|16672.4|793
1703188800000|2023-12-21 20:00:00|16682.7|16679.9|16735.7|16732.9|16737.2|16734.4|16681.2|16678.4|1561
1703192400000|2023-12-21 21:00:00|16732.5|16725.5|16735.6|16728.6|16744.6|16737.6|16726.6|16719.6|12
1703196000000|2023-12-21 22:00:00|16735.7|16728.7|16743.5|16736.5|16746.7|16739.7|16735.3|16728.3|0
1703199600000|2023-12-21 23:00:00|16743.1|16736.1|16728.6|16721.6|16744|16737|16723.9|16716.9|0
1703203200000|2023-12-22 00:00:00|16727.8|16720.8|16709.5|16704.5|16733.3|16726.3|16709.5|16704.5|122
1703206800000|2023-12-22 01:00:00|16709|16704|16691.5|16686.5|16711.5|16706.5|16691.5|16686.5|190
1703210400000|2023-12-22 02:00:00|16692|16687|16699|16694|16700|16695|16688|16683|163
1703214000000|2023-12-22 03:00:00|16699.5|16694.5|16687.5|16682.5|16709|16704|16682.5|16677.5|244
1703217600000|2023-12-22 04:00:00|16688|16683|16684.5|16679.5|16690|16685|16681.5|16676.5|57
1703221200000|2023-12-22 05:00:00|16684|16679|16672.5|16667.5|16684|16679|16671|16666|107
1703224800000|2023-12-22 06:00:00|16673|16668|16679|16674|16682.5|16677.5|16663.5|16658.5|188
1703228400000|2023-12-22 07:00:00|16677.9|16675.1|16659.9|16657.1|16682.9|16680.1|16659.9|16657.1|1813
1703232000000|2023-12-22 08:00:00|16659.2|16657.8|16655.7|16654.3|16703.2|16701.8|16654.7|16653.3|4734
1703235600000|2023-12-22 09:00:00|16656.2|16654.8|16673.7|16672.3|16695.2|16693.8|16656.2|16654.8|2618
1703239200000|2023-12-22 10:00:00|16673.2|16671.8|16686.2|16684.8|16695.2|16693.8|16653.7|16652.3|2461
1703242800000|2023-12-22 11:00:00|16685.7|16684.3|16683.2|16681.8|16697.7|16696.3|16677.7|16676.3|1505
1703246400000|2023-12-22 12:00:00|16682.7|16681.3|16698.2|16696.8|16698.2|16696.8|16678.2|16676.8|1374
1703250000000|2023-12-22 13:00:00|16697.7|16696.3|16721.7|16720.3|16725.7|16724.3|16696.2|16694.8|2802
1703253600000|2023-12-22 14:00:00|16721.2|16719.8|16710.2|16708.8|16739.2|16737.8|16706.2|16704.8|3601
1703257200000|2023-12-22 15:00:00|16710.7|16709.3|16717.2|16715.8|16732.2|16730.8|16694.2|16692.8|3278
1703260800000|2023-12-22 16:00:00|16717.7|16716.3|16709.6|16706.8|16718.2|16716.8|16704.6|16701.8|3542
1703264400000|2023-12-22 17:00:00|16710.1|16707.3|16722.6|16719.8|16723.1|16720.3|16705.1|16702.3|693
1703268000000|2023-12-22 18:00:00|16722.1|16719.3|16721.6|16718.8|16731.1|16728.3|16720.1|16717.3|343
1703271600000|2023-12-22 19:00:00|16721.1|16718.3|16714.6|16711.8|16723.1|16720.3|16670.6|16667.8|1529
1703275200000|2023-12-22 20:00:00|16715.1|16712.3|16716.1|16713.3|16723.6|16720.8|16709.6|16706.8|938
1703278800000|2023-12-22 21:00:00|16719.1|16712.1|16696.6|16689.6|16727.9|16720.9|16689.8|16682.8|12
1703545200000|2023-12-25 23:00:00|16725.4|16718.4|16730.8|16723.8|16737.9|16730.9|16719.6|16712.6|0
1703548800000|2023-12-26 00:00:00|16729.9|16722.9|16720.4|16713.4|16729.9|16722.9|16716.3|16709.3|0
1703552400000|2023-12-26 01:00:00|16719.5|16712.5|16729.4|16722.4|16729.4|16722.4|16715.7|16708.7|0
1703556000000|2023-12-26 02:00:00|16729.8|16722.8|16726.7|16719.7|16731.4|16724.4|16723.3|16716.3|0
1703559600000|2023-12-26 03:00:00|16727.1|16720.1|16734.3|16727.3|16738.1|16731.1|16727.1|16720.1|0
1703563200000|2023-12-26 04:00:00|16735.2|16728.2|16741.1|16734.1|16744.6|16737.6|16733.5|16726.5|0
1703566800000|2023-12-26 05:00:00|16740.2|16733.2|16742.4|16735.4|16746.9|16739.9|16740.2|16733.2|0
1703570400000|2023-12-26 06:00:00|16742.8|16735.8|16741.7|16734.7|16744.7|16737.7|16739|16732|0
1703574000000|2023-12-26 07:00:00|16742.5|16735.5|16747.9|16740.9|16753.7|16746.7|16741.6|16734.6|0
1703577600000|2023-12-26 08:00:00|16748|16741|16745.6|16738.6|16751.8|16744.8|16743.8|16736.8|0
1703581200000|2023-12-26 09:00:00|16744.8|16737.8|16739.4|16732.4|16746.5|16739.5|16734.4|16727.4|0
1703584800000|2023-12-26 10:00:00|16739.8|16732.8|16740.9|16733.9|16743|16736|16735.8|16728.8|0
1703588400000|2023-12-26 11:00:00|16740.1|16733.1|16733.9|16726.9|16741.8|16734.8|16730.1|16723.1|0
1703592000000|2023-12-26 12:00:00|16733.4|16726.4|16733.8|16726.8|16734.6|16727.6|16719|16712|0
1703595600000|2023-12-26 13:00:00|16734.2|16727.2|16732.4|16725.4|16735.5|16728.5|16723.1|16716.1|0
1703599200000|2023-12-26 14:00:00|16732|16725|16744.4|16737.4|16752|16745|16721.2|16714.2|0
1703602800000|2023-12-26 15:00:00|16743.5|16736.5|16754.4|16747.4|16764.9|16757.9|16741.3|16734.3|0
1703606400000|2023-12-26 16:00:00|16754.1|16747.1|16760.5|16753.5|16762.4|16755.4|16742.8|16735.8|0
1703610000000|2023-12-26 17:00:00|16759.6|16752.6|16761.6|16754.6|16776.3|16769.3|16754.4|16747.4|0
1703613600000|2023-12-26 18:00:00|16762.1|16755.1|16765.9|16758.9|16775.1|16768.1|16760.7|16753.7|0
1703617200000|2023-12-26 19:00:00|16765.1|16758.1|16782.4|16775.4|16783.3|16776.3|16764.2|16757.2|0
1703620800000|2023-12-26 20:00:00|16783.2|16776.2|16779.3|16772.3|16812.4|16805.4|16766.6|16759.6|0
1703624400000|2023-12-26 21:00:00|16777.5|16770.5|16784.3|16777.3|16785.3|16778.3|16773.9|16766.9|0
1703628000000|2023-12-26 22:00:00|16783.9|16776.9|16785.2|16778.2|16785.2|16778.2|16781.7|16774.7|0
1703631600000|2023-12-26 23:00:00|16788.5|16781.5|16789.3|16782.3|16800|16793|16786|16779|0
1703635200000|2023-12-27 00:00:00|16788.9|16781.9|16756.2|16751.2|16790.2|16783.2|16749.2|16744.2|265
1703638800000|2023-12-27 01:00:00|16755.7|16750.7|16758.6|16753.6|16760.1|16755.1|16747.7|16742.7|185
1703642400000|2023-12-27 02:00:00|16759.1|16754.1|16761.1|16756.1|16766.1|16761.1|16751.6|16746.6|109
1703646000000|2023-12-27 03:00:00|16760.6|16755.6|16761.1|16756.1|16768.6|16763.6|16756.6|16751.6|46
1703649600000|2023-12-27 04:00:00|16760.6|16755.6|16769.6|16764.6|16769.6|16764.6|16760.6|16755.6|69
1703653200000|2023-12-27 05:00:00|16769.1|16764.1|16776.1|16771.1|16780.1|16775.1|16756.6|16751.6|287
1703656800000|2023-12-27 06:00:00|16776.6|16771.6|16789.1|16784.1|16796.6|16791.6|16776.1|16771.1|259
1703660400000|2023-12-27 07:00:00|16788|16785.2|16741.5|16738.7|16792.5|16789.7|16741.5|16738.7|1883
1703664000000|2023-12-27 08:00:00|16741|16738.2|16739.5|16738.1|16771.8|16770.4|16690.8|16689.4|8401
1703667600000|2023-12-27 09:00:00|16740|16738.6|16731|16729.6|16742.5|16741.1|16703|16701.6|3723
1703671200000|2023-12-27 10:00:00|16730.5|16729.1|16736|16734.6|16757.5|16756.1|16722|16720.6|1961
1703674800000|2023-12-27 11:00:00|16735.5|16734.1|16737|16735.6|16749|16747.6|16731|16729.6|1108
1703678400000|2023-12-27 12:00:00|16737.5|16736.1|16756.8|16755.4|16764.7|16763.3|16727|16725.6|1445
1703682000000|2023-12-27 13:00:00|16757.3|16755.9|16741.3|16739.9|16777.3|16775.9|16741.3|16739.9|2073
1703685600000|2023-12-27 14:00:00|16741.8|16740.4|16717.3|16715.9|16749.3|16747.9|16712.3|16710.9|2997
1703689200000|2023-12-27 15:00:00|16716.8|16715.4|16725.9|16724.5|16740.9|16739.5|16714.9|16713.5|2248
1703692800000|2023-12-27 16:00:00|16726.4|16725|16753.1|16750.3|16760.6|16757.8|16714.9|16713.5|3227
1703696400000|2023-12-27 17:00:00|16753.6|16750.8|16761.6|16758.8|16763.6|16760.8|16748.1|16745.3|1012
1703700000000|2023-12-27 18:00:00|16762.6|16759.8|16764.1|16761.3|16779.6|16776.8|16760.6|16757.8|1452
1703703600000|2023-12-27 19:00:00|16764.6|16761.8|16754.6|16751.8|16766.6|16763.8|16745.6|16742.8|1170
1703707200000|2023-12-27 20:00:00|16755.1|16752.3|16761.6|16758.8|16763.6|16760.8|16744.6|16741.8|1254
1703710800000|2023-12-27 21:00:00|16762.4|16755.4|16762.8|16755.8|16768|16761|16755.1|16748.1|12
1703714400000|2023-12-27 22:00:00|16762.5|16755.5|16764.1|16757.1|16765.6|16758.6|16761.6|16754.6|0
1703718000000|2023-12-27 23:00:00|16762.9|16755.9|16763.5|16756.5|16767|16760|16758.1|16751.1|0
1703721600000|2023-12-28 00:00:00|16764|16757|16784|16779|16784|16779|16763.5|16756.5|119
1703725200000|2023-12-28 01:00:00|16785|16780|16798|16793|16798.5|16793.5|16785|16780|129
1703728800000|2023-12-28 02:00:00|16798.5|16793.5|16797|16792|16803.5|16798.5|16791|16786|90
1703732400000|2023-12-28 03:00:00|16797.5|16792.5|16798.5|16793.5|16798.5|16793.5|16791|16786|52
1703736000000|2023-12-28 04:00:00|16798|16793|16799|16794|16803|16798|16796.5|16791.5|70
1703739600000|2023-12-28 05:00:00|16799.5|16794.5|16803|16798|16811.5|16806.5|16799|16794|134
1703743200000|2023-12-28 06:00:00|16803.5|16798.5|16799|16794|16805|16800|16797.5|16792.5|118
1703746800000|2023-12-28 07:00:00|16797.9|16795.1|16778.4|16775.6|16800.4|16797.6|16777.9|16775.1|1185
1703750400000|2023-12-28 08:00:00|16777.7|16776.3|16734.7|16733.3|16783.7|16782.3|16732.7|16731.3|5092
1703754000000|2023-12-28 09:00:00|16735.7|16734.3|16714.7|16713.3|16739.7|16738.3|16708.2|16706.8|4015
1703757600000|2023-12-28 10:00:00|16714.2|16712.8|16708.7|16707.3|16733.7|16732.3|16701.2|16699.8|2250
1703761200000|2023-12-28 11:00:00|16709.2|16707.8|16712.2|16710.8|16722.7|16721.3|16693.7|16692.3|2115
1703764800000|2023-12-28 12:00:00|16712.7|16711.3|16694.2|16692.8|16715.7|16714.3|16686.2|16684.8|1598
1703768400000|2023-12-28 13:00:00|16693.7|16692.3|16711.7|16710.3|16723.2|16721.8|16690.2|16688.8|2128
1703772000000|2023-12-28 14:00:00|16712.7|16711.3|16723.7|16722.3|16733.7|16732.3|16706.7|16705.3|3101
1703775600000|2023-12-28 15:00:00|16723.2|16721.8|16711.7|16710.3|16738.7|16737.3|16707.7|16706.3|3283
1703779200000|2023-12-28 16:00:00|16711.2|16709.8|16713.4|16710.6|16715.7|16714.3|16689.7|16688.3|4465
1703782800000|2023-12-28 17:00:00|16712.9|16710.1|16723.4|16720.6|16727.4|16724.6|16712.4|16709.6|865
1703786400000|2023-12-28 18:00:00|16723.9|16721.1|16719.9|16717.1|16732.4|16729.6|16706.4|16703.6|867
1703790000000|2023-12-28 19:00:00|16720.4|16717.6|16721.4|16718.6|16729.4|16726.6|16719.4|16716.6|369
1703793600000|2023-12-28 20:00:00|16721.9|16719.1|16707.4|16704.6|16723.4|16720.6|16700.4|16697.6|1118
1703797200000|2023-12-28 21:00:00|16714|16707|16710.1|16703.1|16718.9|16711.9|16708.5|16701.5|11
1703800800000|2023-12-28 22:00:00|16710.2|16703.2|16710.6|16703.6|16712.1|16705.1|16709|16702|0
1703804400000|2023-12-28 23:00:00|16711.6|16704.6|16717.5|16710.5|16719.2|16712.2|16707.3|16700.3|0
1703808000000|2023-12-29 00:00:00|16717|16710|16708|16703|16719.4|16712.4|16704.5|16699.5|92
1703811600000|2023-12-29 01:00:00|16707.5|16702.5|16710.5|16705.5|16716.5|16711.5|16701|16696|47
1703815200000|2023-12-29 02:00:00|16710|16705|16710|16705|16715|16710|16704|16699|37
1703818800000|2023-12-29 03:00:00|16709.5|16704.5|16715.5|16710.5|16719.5|16714.5|16709.5|16704.5|27
1703822400000|2023-12-29 04:00:00|16715|16710|16710.5|16705.5|16719|16714|16707.5|16702.5|41
1703826000000|2023-12-29 05:00:00|16710|16705|16724|16719|16724|16719|16709|16704|110
1703829600000|2023-12-29 06:00:00|16724.5|16719.5|16728.5|16723.5|16736.5|16731.5|16724|16719|189
1703833200000|2023-12-29 07:00:00|16727.4|16724.6|16725.9|16723.1|16737.4|16734.6|16715.4|16712.6|964
1703836800000|2023-12-29 08:00:00|16725.2|16723.8|16742.7|16741.3|16756.7|16755.3|16725.2|16723.8|4356
1703840400000|2023-12-29 09:00:00|16742.2|16740.8|16742|16740.6|16762|16760.6|16737.5|16736.1|2557
1703844000000|2023-12-29 10:00:00|16743|16741.6|16746|16744.6|16754.5|16753.1|16733|16731.6|1868
1703847600000|2023-12-29 11:00:00|16745.5|16744.1|16741|16739.6|16754|16752.6|16740|16738.6|1618
1703851200000|2023-12-29 12:00:00|16742|16740.6|16750.9|16749.5|16760.5|16759.1|16740|16738.6|2535
1703854800000|2023-12-29 13:00:00|16748.4|16747|16775.4|16774|16783.4|16782|16747.4|16746|2345
1703858400000|2023-12-29 14:00:00|16775.9|16774.5|16775.4|16774|16778.9|16777.5|16759.4|16758|1668
1703862000000|2023-12-29 15:00:00|16775.9|16774.5|16771.4|16770|16791.4|16790|16766.4|16765|2306
1703865600000|2023-12-29 16:00:00|16771.9|16770.5|16738.1|16735.3|16775.4|16774|16702.4|16701|5048
1703869200000|2023-12-29 17:00:00|16738.6|16735.8|16747.1|16744.3|16750.1|16747.3|16723.6|16720.8|973
1703872800000|2023-12-29 18:00:00|16747.6|16744.8|16761.1|16758.3|16767.1|16764.3|16743.1|16740.3|739
1703876400000|2023-12-29 19:00:00|16760.6|16757.8|16785.1|16782.3|16787.1|16784.3|16759.6|16756.8|876
1703880000000|2023-12-29 20:00:00|16786.1|16783.3|16764.1|16761.3|16788.1|16785.3|16758.1|16755.3|1456
1703883600000|2023-12-29 21:00:00|16767.1|16760.1|16752.2|16745.2|16772.3|16765.3|16749.6|16742.6|22
1704150000000|2024-01-01 23:00:00|16776.4|16769.4|16785.9|16778.9|16790.8|16783.8|16773.8|16766.8|0
1704153600000|2024-01-02 00:00:00|16785.8|16778.8|16779.2|16774.2|16787.5|16780.5|16771.7|16766.7|140
1704157200000|2024-01-02 01:00:00|16780.2|16775.2|16779.7|16774.7|16798.7|16793.7|16774.7|16769.7|277
1704160800000|2024-01-02 02:00:00|16779.2|16774.2|16784.2|16779.2|16785.7|16780.7|16776.7|16771.7|55
1704164400000|2024-01-02 03:00:00|16783.7|16778.7|16777.2|16772.2|16788.7|16783.7|16773.7|16768.7|116
1704168000000|2024-01-02 04:00:00|16776.2|16771.2|16788.7|16783.7|16793.7|16788.7|16774.7|16769.7|71
1704171600000|2024-01-02 05:00:00|16789.2|16784.2|16797.7|16792.7|16804.7|16799.7|16789.2|16784.2|95
1704175200000|2024-01-02 06:00:00|16798.2|16793.2|16797.7|16792.7|16801.2|16796.2|16786.7|16781.7|290
1704178800000|2024-01-02 07:00:00|16796.6|16793.8|16800.6|16797.8|16826.1|16823.3|16789.6|16786.8|2658
1704182400000|2024-01-02 08:00:00|16799.9|16798.5|16956.4|16955|16959.9|16958.5|16793.4|16792|11917
1704186000000|2024-01-02 09:00:00|16956.9|16955.5|16864.4|16863|16960.9|16959.5|16845.9|16844.5|7819
1704189600000|2024-01-02 10:00:00|16863.9|16862.5|16824.9|16823.5|16868.4|16867|16805.9|16804.5|4875
1704193200000|2024-01-02 11:00:00|16824.4|16823|16731.2|16729.8|16826.4|16825|16698.2|16696.8|7222
1704196800000|2024-01-02 12:00:00|16731.7|16730.3|16667.2|16665.8|16732.2|16730.8|16656.2|16654.8|4714
1704200400000|2024-01-02 13:00:00|16666.7|16665.3|16697.2|16695.8|16706.7|16705.3|16647.2|16645.8|5031
1704204000000|2024-01-02 14:00:00|16697.7|16696.3|16769.2|16767.8|16774.2|16772.8|16697.2|16695.8|7193
1704207600000|2024-01-02 15:00:00|16767.7|16766.3|16773.4|16772|16781.4|16780|16738.4|16737|5859
1704211200000|2024-01-02 16:00:00|16772.9|16771.5|16779.6|16776.8|16788.9|16787.5|16760.4|16757.8|5973
1704214800000|2024-01-02 17:00:00|16780.1|16777.3|16773.1|16770.3|16789.1|16786.3|16769.1|16766.3|1627
1704218400000|2024-01-02 18:00:00|16772.6|16769.8|16757.1|16754.3|16775.1|16772.3|16754.6|16751.8|922
1704222000000|2024-01-02 19:00:00|16757.6|16754.8|16731.1|16728.3|16762.1|16759.3|16731.1|16728.3|814
1704225600000|2024-01-02 20:00:00|16730.6|16727.8|16739.1|16736.3|16740.6|16737.8|16716.1|16713.3|2030
1704229200000|2024-01-02 21:00:00|16742.1|16735.1|16741.1|16734.1|16745.2|16738.2|16732|16725|27
1704232800000|2024-01-02 22:00:00|16741|16734|16742.6|16735.6|16744.1|16737.1|16739|16732|0
1704236400000|2024-01-02 23:00:00|16742.8|16735.8|16741.7|16734.7|16748.3|16741.3|16735.3|16728.3|0
1704240000000|2024-01-03 00:00:00|16742.5|16735.5|16732.7|16727.7|16746.7|16741.7|16730.7|16725.7|159
1704243600000|2024-01-03 01:00:00|16733.2|16728.2|16731.7|16726.7|16738.7|16733.7|16729.2|16724.2|134
1704247200000|2024-01-03 02:00:00|16732.2|16727.2|16731.2|16726.2|16740.7|16735.7|16728.2|16723.2|43
1704250800000|2024-01-03 03:00:00|16730.7|16725.7|16719.2|16714.2|16733.2|16728.2|16719.2|16714.2|63
1704254400000|2024-01-03 04:00:00|16719.7|16714.7|16715.7|16710.7|16721.7|16716.7|16711.7|16706.7|92
1704258000000|2024-01-03 05:00:00|16716.2|16711.2|16724.7|16719.7|16724.7|16719.7|16711.2|16706.2|136
1704261600000|2024-01-03 06:00:00|16724.2|16719.2|16730.2|16725.2|16739.7|16734.7|16721.7|16716.7|215
1704265200000|2024-01-03 07:00:00|16729.1|16726.3|16757.6|16754.8|16768.6|16765.8|16722.6|16719.8|1493
1704268800000|2024-01-03 08:00:00|16758.1|16755.3|16746.9|16745.5|16785.4|16784|16732.9|16731.5|7533
1704272400000|2024-01-03 09:00:00|16748.9|16747.5|16645.1|16643.7|16753.4|16752|16644.6|16643.2|5789
1704276000000|2024-01-03 10:00:00|16644.6|16643.2|16668.1|16666.7|16683.1|16681.7|16627.6|16626.2|5916
1704279600000|2024-01-03 11:00:00|16670.6|16669.2|16623.6|16622.2|16687.1|16685.7|16604.1|16602.7|4095
1704283200000|2024-01-03 12:00:00|16624.1|16622.7|16601.6|16600.2|16625.1|16623.7|16579.1|16577.7|4004
1704286800000|2024-01-03 13:00:00|16601.1|16599.7|16595.6|16594.2|16641.1|16639.7|16588.1|16586.7|3427
1704290400000|2024-01-03 14:00:00|16595.1|16593.7|16516.6|16515.2|16597.6|16596.2|16507.6|16506.2|8571
1704294000000|2024-01-03 15:00:00|16515.6|16514.2|16514.6|16513.2|16550.6|16549.2|16477.1|16475.7|8545
1704297600000|2024-01-03 16:00:00|16513.6|16512.2|16529.3|16526.5|16534.3|16531.5|16501.6|16500.2|7702
1704301200000|2024-01-03 17:00:00|16529.8|16527|16561.7|16558.9|16563.2|16560.4|16526.7|16523.9|1537
1704304800000|2024-01-03 18:00:00|16560.7|16557.9|16552.7|16549.9|16571.7|16568.9|16550.7|16547.9|1278
1704308400000|2024-01-03 19:00:00|16552.2|16549.4|16551.2|16548.4|16568.7|16565.9|16533.7|16530.9|1903
1704312000000|2024-01-03 20:00:00|16550.7|16547.9|16522.7|16519.9|16551.7|16548.9|16518.2|16515.4|1960
1704315600000|2024-01-03 21:00:00|16527.8|16520.8|16535.3|16528.3|16536.5|16529.5|16519.8|16512.8|16
1704319200000|2024-01-03 22:00:00|16535|16528|16539.3|16532.3|16541|16534|16534.7|16527.7|0
1704322800000|2024-01-03 23:00:00|16540.8|16533.8|16536.4|16529.4|16549.8|16542.8|16532.2|16525.2|0
1704326400000|2024-01-04 00:00:00|16535.5|16528.5|16531|16526|16535.6|16529|16502|16497|174
1704330000000|2024-01-04 01:00:00|16532|16527|16533.5|16528.5|16538|16533|16525|16520|113
1704333600000|2024-01-04 02:00:00|16533|16528|16529|16524|16537|16532|16519|16514|59
1704337200000|2024-01-04 03:00:00|16528.5|16523.5|16519|16514|16539.5|16534.5|16516.5|16511.5|208
1704340800000|2024-01-04 04:00:00|16519.5|16514.5|16516.5|16511.5|16526|16521|16516|16511|36
1704344400000|2024-01-04 05:00:00|16517|16512|16509.5|16504.5|16520|16515|16508|16503|64
1704348000000|2024-01-04 06:00:00|16510|16505|16545|16540|16546.5|16541.5|16509.5|16504.5|527
1704351600000|2024-01-04 07:00:00|16543.9|16541.1|16535.9|16533.1|16570.4|16567.6|16534.4|16531.6|2186
1704355200000|2024-01-04 08:00:00|16535.2|16533.8|16578.7|16577.3|16617.2|16615.8|16535.2|16533.8|8499
1704358800000|2024-01-04 09:00:00|16579.2|16577.8|16597.2|16595.8|16604.2|16602.8|16565.2|16563.8|3244
1704362400000|2024-01-04 10:00:00|16597.7|16596.3|16595.2|16593.8|16601.2|16599.8|16567.2|16565.8|2435
1704366000000|2024-01-04 11:00:00|16594.2|16592.8|16535.2|16533.8|16598.7|16597.3|16533.2|16531.8|2878
1704369600000|2024-01-04 12:00:00|16535.7|16534.3|16558.3|16556.9|16568.2|16566.8|16504.2|16502.8|4250
1704373200000|2024-01-04 13:00:00|16557.8|16556.4|16539.3|16537.9|16563.8|16562.4|16518.3|16516.9|4207
1704376800000|2024-01-04 14:00:00|16538.3|16536.9|16554.3|16552.9|16581.8|16580.4|16533.3|16531.9|3969
1704380400000|2024-01-04 15:00:00|16554.8|16553.4|16603.8|16602.4|16610.8|16609.4|16551.8|16550.4|3995
1704384000000|2024-01-04 16:00:00|16603.3|16601.9|16598|16595.2|16631|16628.9|16591|16588.2|5899
1704387600000|2024-01-04 17:00:00|16597.5|16594.7|16598|16595.2|16613|16610.2|16585|16582.2|1307
1704391200000|2024-01-04 18:00:00|16597.5|16594.7|16594.5|16591.7|16606|16603.2|16593|16590.2|779
1704394800000|2024-01-04 19:00:00|16595|16592.2|16587|16584.2|16599|16596.2|16579|16576.2|851
1704398400000|2024-01-04 20:00:00|16586.5|16583.7|16569.5|16566.7|16599|16596.2|16569|16566.2|1481
1704402000000|2024-01-04 21:00:00|16572.1|16565.1|16581|16574|16586|16579|16561.3|16554.3|15
1704405600000|2024-01-04 22:00:00|16580.8|16573.8|16586.9|16579.9|16587.6|16580.6|16580.8|16573.8|0
1704409200000|2024-01-04 23:00:00|16585.3|16578.3|16590.5|16583.5|16599.9|16592.9|16584.5|16577.5|0
1704412800000|2024-01-05 00:00:00|16590.9|16583.9|16568.4|16563.4|16592.4|16587.4|16568.4|16563.4|203
1704416400000|2024-01-05 01:00:00|16568.9|16563.9|16574.4|16569.4|16579.9|16574.9|16565.4|16560.4|114
1704420000000|2024-01-05 02:00:00|16573.9|16568.9|16565.4|16560.4|16574.4|16569.4|16564.4|16559.4|62
1704423600000|2024-01-05 03:00:00|16565.9|16560.9|16559.4|16554.4|16571.9|16566.9|16556.4|16551.4|65
1704427200000|2024-01-05 04:00:00|16560.4|16555.4|16553.4|16548.4|16566.4|16561.4|16553.4|16548.4|80
1704430800000|2024-01-05 05:00:00|16553.9|16548.9|16546.4|16541.4|16557.4|16552.4|16539.9|16534.9|198
1704434400000|2024-01-05 06:00:00|16545.9|16540.9|16527.4|16522.4|16553.4|16548.4|16508.4|16503.4|581
1704438000000|2024-01-05 07:00:00|16526.3|16523.5|16509.8|16507|16544.3|16541.5|16501.3|16498.5|2272
1704441600000|2024-01-05 08:00:00|16510.3|16507.5|16519.8|16518.4|16548.8|16547.4|16491.1|16489.7|6587
1704445200000|2024-01-05 09:00:00|16519.3|16517.9|16488.3|16486.9|16524.8|16523.4|16467.3|16465.9|6273
1704448800000|2024-01-05 10:00:00|16488.8|16487.4|16481.8|16480.4|16509.8|16508.4|16454.8|16453.4|3826
1704452400000|2024-01-05 11:00:00|16481.3|16479.9|16490.3|16488.9|16505.3|16503.9|16456.8|16455.4|2568
1704456000000|2024-01-05 12:00:00|16489.3|16487.9|16484.8|16483.4|16502.3|16500.9|16463.8|16462.4|2679
1704459600000|2024-01-05 13:00:00|16485.3|16483.9|16520.8|16519.4|16536.8|16535.4|16444.3|16442.9|5991
1704463200000|2024-01-05 14:00:00|16521.3|16519.9|16584.8|16583.4|16594.3|16592.9|16504.8|16503.4|6498
1704466800000|2024-01-05 15:00:00|16598.3|16596.9|16631.3|16629.9|16648.8|16647.4|16597.3|16595.9|8080
1704470400000|2024-01-05 16:00:00|16631.8|16630.4|16590|16587.2|16633.8|16632.4|16587.5|16584.7|5002
1704474000000|2024-01-05 17:00:00|16590.5|16587.7|16576|16573.2|16592|16589.2|16562|16559.2|2835
1704477600000|2024-01-05 18:00:00|16576.5|16573.7|16594|16591.2|16603|16600.2|16562|16559.2|1258
1704481200000|2024-01-05 19:00:00|16593.5|16590.7|16568|16565.2|16608|16605.2|16564.5|16561.7|961
1704484800000|2024-01-05 20:00:00|16567.5|16564.7|16588|16585.2|16593|16590.2|16565|16562.2|1339
1704488400000|2024-01-05 21:00:00|16588.5|16585.7|16592.6|16585.6|16603.6|16596.6|16588.5|16582|10
1704668400000|2024-01-07 23:00:00|16594.8|16587.8|16597.1|16590.1|16610.3|16603.3|16590|16583|0
1704672000000|2024-01-08 00:00:00|16596.2|16589.2|16612.1|16607.1|16623.1|16618.1|16593.6|16588.6|251
1704675600000|2024-01-08 01:00:00|16611.1|16606.1|16598.1|16593.1|16628.6|16623.6|16597.1|16592.1|113
1704679200000|2024-01-08 02:00:00|16597.6|16592.6|16596.1|16591.1|16605.6|16600.6|16587.6|16582.6|184
1704682800000|2024-01-08 03:00:00|16596.6|16591.6|16574.1|16569.1|16598.1|16593.1|16571.6|16566.6|254
1704686400000|2024-01-08 04:00:00|16574.6|16569.6|16584.6|16579.6|16587.1|16582.1|16574.1|16569.1|71
1704690000000|2024-01-08 05:00:00|16585.1|16580.1|16572.1|16567.1|16590.1|16585.1|16570.1|16565.1|165
1704693600000|2024-01-08 06:00:00|16571.6|16566.6|16560.1|16555.1|16588.6|16583.6|16558.6|16553.6|382
1704697200000|2024-01-08 07:00:00|16559|16556.2|16582|16579.2|16601.5|16598.7|16558.5|16555.7|1869
1704700800000|2024-01-08 08:00:00|16581.3|16579.9|16601.3|16599.9|16643.5|16642.1|16578.3|16576.9|7388
1704704400000|2024-01-08 09:00:00|16600.8|16599.4|16581.8|16580.4|16606.8|16605.4|16517.3|16515.9|5719
1704708000000|2024-01-08 10:00:00|16581.3|16579.9|16599.8|16598.4|16616.8|16615.4|16578.8|16577.4|4542
1704711600000|2024-01-08 11:00:00|16599.3|16597.9|16608.8|16607.4|16620.3|16618.9|16583.8|16582.4|3062
1704715200000|2024-01-08 12:00:00|16609.8|16608.4|16631.4|16630|16631.9|16630.5|16601.8|16600.4|2425
1704718800000|2024-01-08 13:00:00|16631.9|16630.5|16630.9|16629.5|16649.4|16648|16620.4|16619|2845
1704722400000|2024-01-08 14:00:00|16631.4|16630|16706.4|16705|16706.4|16705|16630.4|16629|6025
1704726000000|2024-01-08 15:00:00|16705.4|16704|16697|16695.6|16716|16714.6|16686.4|16685|4706
1704729600000|2024-01-08 16:00:00|16697.5|16696.1|16717.7|16714.9|16717.7|16714.9|16678|16676.6|4710
1704733200000|2024-01-08 17:00:00|16717.2|16714.4|16733.7|16730.9|16734.7|16731.9|16713.7|16710.9|1413
1704736800000|2024-01-08 18:00:00|16733.2|16730.4|16737.7|16734.9|16739.7|16736.9|16721.7|16718.9|938
1704740400000|2024-01-08 19:00:00|16738.2|16735.4|16760.2|16757.4|16762.7|16759.9|16735.2|16732.4|1180
1704744000000|2024-01-08 20:00:00|16760.7|16757.9|16780.7|16777.9|16786.7|16783.9|16757.7|16754.9|1969
1704747600000|2024-01-08 21:00:00|16784.6|16777.6|16769.3|16762.3|16785.4|16778.4|16767.9|16760.9|6
1704751200000|2024-01-08 22:00:00|16770.5|16763.5|16771.8|16764.8|16773.9|16766.9|16769.4|16762.4|0
1704754800000|2024-01-08 23:00:00|16774|16767|16766.3|16759.3|16774|16767|16761.3|16754.3|0
1704758400000|2024-01-09 00:00:00|16765.4|16758.4|16763.8|16758.8|16779.3|16774.3|16759.8|16754.8|216
1704762000000|2024-01-09 01:00:00|16763.3|16758.3|16759.8|16754.8|16768.8|16763.8|16752.8|16747.8|136
1704765600000|2024-01-09 02:00:00|16760.3|16755.3|16760.3|16755.3|16764.8|16759.8|16756.8|16751.8|78
1704769200000|2024-01-09 03:00:00|16759.8|16754.8|16759.3|16754.3|16766.8|16761.8|16752.8|16747.8|59
1704772800000|2024-01-09 04:00:00|16758.8|16753.8|16752.8|16747.8|16758.8|16753.8|16743.3|16738.3|66
1704776400000|2024-01-09 05:00:00|16752.3|16747.3|16752.8|16747.8|16757.8|16752.8|16750.8|16745.8|114
1704780000000|2024-01-09 06:00:00|16753.3|16748.3|16767.3|16762.3|16776.3|16771.3|16748.8|16743.8|399
1704783600000|2024-01-09 07:00:00|16766.2|16763.4|16744.7|16741.9|16766.7|16763.9|16739.2|16736.4|1707
1704787200000|2024-01-09 08:00:00|16744|16742.6|16691.5|16690.1|16747|16745.6|16656|16654.6|9335
1704790800000|2024-01-09 09:00:00|16691|16689.6|16695.4|16694|16706.9|16705.5|16635.9|16634.5|4817
1704794400000|2024-01-09 10:00:00|16695.9|16694.5|16680.4|16679|16701.9|16700.5|16667.9|16666.5|2606
1704798000000|2024-01-09 11:00:00|16680.9|16679.5|16632.9|16631.5|16687.9|16686.5|16622.9|16621.5|3180
1704801600000|2024-01-09 12:00:00|16633.9|16632.5|16660.3|16658.9|16673.9|16672.5|16622.9|16621.5|2892
1704805200000|2024-01-09 13:00:00|16659.8|16658.4|16635.3|16633.9|16662.8|16661.4|16609.3|16607.9|3411
1704808800000|2024-01-09 14:00:00|16634.8|16633.4|16648.3|16646.9|16652.8|16651.4|16621.8|16620.4|3764
1704812400000|2024-01-09 15:00:00|16647.8|16646.4|16675.3|16673.9|16696.3|16694.9|16626.8|16625.4|5195
1704816000000|2024-01-09 16:00:00|16674.8|16673.4|16692.5|16689.7|16693.8|16692.4|16669.3|16667.9|4667
1704819600000|2024-01-09 17:00:00|16693|16690.2|16685.5|16682.7|16694.5|16691.7|16680.5|16677.7|1019
1704823200000|2024-01-09 18:00:00|16686|16683.2|16692.5|16689.7|16701.5|16698.7|16658.5|16655.7|1350
1704826800000|2024-01-09 19:00:00|16693|16690.2|16681|16678.2|16694.5|16691.7|16672.5|16669.7|679
1704830400000|2024-01-09 20:00:00|16681.5|16678.7|16682|16679.2|16691.5|16688.7|16667.5|16664.7|1092
1704834000000|2024-01-09 21:00:00|16684.1|16677.1|16675.8|16668.8|16689.4|16682.4|16673.1|16666.1|13
1704837600000|2024-01-09 22:00:00|16676.5|16669.5|16678.3|16671.3|16679.4|16672.4|16675.8|16668.8|0
1704841200000|2024-01-09 23:00:00|16676.4|16669.4|16683|16676|16683.9|16676.9|16666.9|16659.9|0
1704844800000|2024-01-10 00:00:00|16682.1|16675.1|16690|16685|16696|16691|16678.5|16673.5|261
1704848400000|2024-01-10 01:00:00|16690.5|16685.5|16670.5|16665.5|16691|16686|16665.5|16660.5|250
1704852000000|2024-01-10 02:00:00|16670|16665|16666|16661|16675|16670|16660|16655|104
1704855600000|2024-01-10 03:00:00|16665.5|16660.5|16657.5|16652.5|16669.5|16664.5|16624|16619|655
1704859200000|2024-01-10 04:00:00|16658|16653|16643.5|16638.5|16682|16677|16635|16630|1167
1704862800000|2024-01-10 05:00:00|16645|16640|16648.5|16643.5|16653|16648|16641|16636|78
1704866400000|2024-01-10 06:00:00|16647.5|16642.5|16640.5|16635.5|16662|16657|16631|16626|233
1704870000000|2024-01-10 07:00:00|16639.4|16636.6|16689.4|16686.6|16696.9|16694.1|16634.4|16631.6|1641
1704873600000|2024-01-10 08:00:00|16688.7|16687.3|16699.4|16698|16709.4|16708|16656.7|16655.3|6443
1704877200000|2024-01-10 09:00:00|16698.4|16697|16745.9|16744.5|16757.4|16756|16693.4|16692|4630
1704880800000|2024-01-10 10:00:00|16745.4|16744|16699.9|16698.5|16748.4|16747|16693.4|16692|2464
1704884400000|2024-01-10 11:00:00|16700.4|16699|16669.9|16668.5|16712.9|16711.5|16659.4|16658|3009
1704888000000|2024-01-10 12:00:00|16670.4|16669|16672.7|16671.3|16715.9|16714.5|16667.9|16666.5|3045
1704891600000|2024-01-10 13:00:00|16673.7|16672.3|16669.7|16668.3|16714.7|16713.3|16663.7|16662.3|3192
1704895200000|2024-01-10 14:00:00|16670.7|16669.3|16677.7|16676.3|16699.7|16698.3|16664.7|16663.3|3452
1704898800000|2024-01-10 15:00:00|16676.7|16675.3|16695.6|16694.2|16696.6|16695.2|16653.7|16652.3|3895
1704902400000|2024-01-10 16:00:00|16696.1|16694.7|16694.3|16691.5|16700.6|16699.2|16684.6|16682|3512
1704906000000|2024-01-10 17:00:00|16694.8|16692|16703.3|16700.5|16705.3|16702.5|16688.8|16686|1031
1704909600000|2024-01-10 18:00:00|16703.8|16701|16711.3|16708.5|16713.3|16710.5|16693.3|16690.5|954
1704913200000|2024-01-10 19:00:00|16710.8|16708|16731.8|16729|16732.3|16729.5|16709.3|16706.5|1068
1704916800000|2024-01-10 20:00:00|16731.3|16728.5|16720.8|16718|16740.3|16737.5|16705.8|16703|2055
1704920400000|2024-01-10 21:00:00|16724.3|16717.3|16729.7|16722.7|16732.2|16725.2|16720.5|16713.5|13
1704924000000|2024-01-10 22:00:00|16728.8|16721.8|16732.9|16725.9|16733.7|16726.7|16728.3|16721.3|0
1704927600000|2024-01-10 23:00:00|16734|16727|16734.1|16727.1|16739.8|16732.8|16722.6|16715.6|0
1704931200000|2024-01-11 00:00:00|16733.6|16726.6|16743.8|16738.8|16747.3|16742.3|16724.3|16719.3|207
1704934800000|2024-01-11 01:00:00|16742.8|16737.8|16753.4|16748.4|16756.3|16751.3|16742.3|16737.3|109
1704938400000|2024-01-11 02:00:00|16752.9|16747.9|16774.7|16769.7|16783.6|16778.6|16751.9|16746.9|233
1704942000000|2024-01-11 03:00:00|16774.2|16769.2|16798.7|16793.7|16805.2|16800.2|16773.2|16768.2|232
1704945600000|2024-01-11 04:00:00|16799.2|16794.2|16794.2|16789.2|16800.2|16795.2|16789.7|16784.7|154
1704949200000|2024-01-11 05:00:00|16793.7|16788.7|16796.2|16791.2|16803.2|16798.2|16787.7|16782.7|182
1704952800000|2024-01-11 06:00:00|16795.7|16790.7|16813.2|16808.2|16813.2|16808.2|16787.2|16782.2|439
1704956400000|2024-01-11 07:00:00|16812.1|16809.3|16789.6|16786.8|16824.6|16821.8|16787.1|16784.3|2538
1704960000000|2024-01-11 08:00:00|16788.9|16787.5|16828.2|16826.8|16842.2|16840.8|16760.4|16759|8360
1704963600000|2024-01-11 09:00:00|16827.7|16826.3|16751.7|16750.3|16828.7|16827.3|16725.7|16724.3|5805
1704967200000|2024-01-11 10:00:00|16751.2|16749.8|16717.7|16716.3|16760.7|16759.3|16697.7|16696.3|3405
1704970800000|2024-01-11 11:00:00|16718.7|16717.3|16716.2|16714.8|16738.7|16737.3|16711.7|16710.3|2582
1704974400000|2024-01-11 12:00:00|16715.7|16714.3|16717.7|16716.3|16745.7|16744.3|16701.7|16700.3|2590
1704978000000|2024-01-11 13:00:00|16717.2|16715.8|16643.2|16641.8|16744.7|16743.3|16639.7|16638.3|6158
1704981600000|2024-01-11 14:00:00|16643.7|16642.3|16678|16676.6|16724.5|16723.1|16630.7|16629.3|7542
1704985200000|2024-01-11 15:00:00|16678.5|16677.1|16550.8|16549.4|16678.5|16677.1|16542.8|16541.4|9351
1704988800000|2024-01-11 16:00:00|16551.8|16550.4|16548.5|16545.7|16565|16563.4|16535.5|16532.7|8127
1704992400000|2024-01-11 17:00:00|16549|16546.2|16584.5|16581.7|16589.5|16586.7|16545.5|16542.7|2327
1704996000000|2024-01-11 18:00:00|16583.5|16580.7|16617.5|16614.7|16619.5|16616.7|16580.5|16577.7|2230
1704999600000|2024-01-11 19:00:00|16618|16615.2|16630.5|16627.7|16635|16632.2|16603.5|16600.7|1618
1705003200000|2024-01-11 20:00:00|16631|16628.2|16638.5|16635.7|16647.5|16644.7|16609.5|16606.7|2404
1705006800000|2024-01-11 21:00:00|16640.6|16633.6|16627.2|16620.2|16641.5|16634.5|16625.2|16618.2|27
1705010400000|2024-01-11 22:00:00|16627.8|16620.8|16625.6|16618.6|16632.4|16625.4|16624.1|16617.1|0
1705014000000|2024-01-11 23:00:00|16625.1|16618.1|16624.3|16617.3|16633.8|16626.8|16616.6|16609.6|0
1705017600000|2024-01-12 00:00:00|16626|16619|16636.6|16631.6|16649.1|16644.1|16626|16619|165
1705021200000|2024-01-12 01:00:00|16638.1|16633.1|16644|16639|16649.1|16644.1|16624.6|16619.6|229
1705024800000|2024-01-12 02:00:00|16644.5|16639.5|16658.5|16653.5|16663.5|16658.5|16644|16639|166
1705028400000|2024-01-12 03:00:00|16659|16654|16649.5|16644.5|16659.5|16654.5|16642.5|16637.5|69
1705032000000|2024-01-12 04:00:00|16649|16644|16643|16638|16650.5|16645.5|16627.5|16622.5|73
1705035600000|2024-01-12 05:00:00|16643.5|16638.5|16648.5|16643.5|16655|16650|16638.5|16633.5|109
1705039200000|2024-01-12 06:00:00|16649|16644|16660|16655|16661.5|16656.5|16641|16636|336
1705042800000|2024-01-12 07:00:00|16658.9|16656.1|16640.9|16638.1|16674.4|16671.6|16631.9|16629.1|2900
1705046400000|2024-01-12 08:00:00|16640.2|16638.8|16708.1|16706.7|16726.7|16725.3|16639.7|16638.3|12405
1705050000000|2024-01-12 09:00:00|16706.6|16705.2|16683.1|16681.7|16723.1|16721.7|16671.1|16669.7|4344
1705053600000|2024-01-12 10:00:00|16683.6|16682.2|16683.1|16681.7|16710.1|16708.7|16677.1|16675.7|2852
1705057200000|2024-01-12 11:00:00|16683.6|16682.2|16637.1|16635.7|16700.1|16698.7|16607.6|16606.2|4399
1705060800000|2024-01-12 12:00:00|16639.1|16637.7|16624.6|16623.2|16655.1|16653.7|16621.6|16620.2|2978
1705064400000|2024-01-12 13:00:00|16624.1|16622.7|16697.6|16696.2|16699.1|16697.7|16621.6|16620.2|3482
1705068000000|2024-01-12 14:00:00|16698.1|16696.7|16713.6|16712.2|16754.6|16753.2|16691.1|16689.7|5931
1705071600000|2024-01-12 15:00:00|16714.1|16712.7|16681.1|16679.7|16728.6|16727.2|16666.1|16664.7|4971
1705075200000|2024-01-12 16:00:00|16680.6|16679.2|16690.3|16687.5|16708.3|16705.5|16671.6|16670.2|5728
1705078800000|2024-01-12 17:00:00|16690.8|16688|16702.8|16700|16710.8|16708|16683.8|16681|1072
1705082400000|2024-01-12 18:00:00|16703.3|16700.5|16723.3|16720.5|16726.8|16724|16703.3|16700.5|863
1705086000000|2024-01-12 19:00:00|16722.8|16720|16707.8|16705|16725.8|16723|16701.3|16698.5|805
1705089600000|2024-01-12 20:00:00|16706.8|16704|16718.3|16715.5|16719.8|16717|16697.8|16695|1078
1705093200000|2024-01-12 21:00:00|16720.4|16713.4|16702.6|16695.6|16723.1|16716.1|16694.9|16687.9|11
1705273200000|2024-01-14 23:00:00|16702.2|16695.2|16703.3|16696.3|16705.6|16698.6|16686.2|16679.2|0
1705276800000|2024-01-15 00:00:00|16702.4|16695.4|16724.4|16719.4|16726.4|16721.4|16694.5|16687.5|104
1705280400000|2024-01-15 01:00:00|16723.9|16718.9|16728.9|16723.9|16730.4|16725.4|16709.9|16704.9|198
1705284000000|2024-01-15 02:00:00|16729.4|16724.4|16754.9|16749.9|16754.9|16749.9|16729.4|16724.4|185
1705287600000|2024-01-15 03:00:00|16755.4|16750.4|16776.9|16771.9|16781.4|16776.4|16753.4|16748.4|362
1705291200000|2024-01-15 04:00:00|16776.4|16771.4|16785.9|16780.9|16788.9|16783.9|16772.9|16767.9|225
1705294800000|2024-01-15 05:00:00|16786.4|16781.4|16768.9|16763.9|16786.9|16781.9|16765.9|16760.9|151
1705298400000|2024-01-15 06:00:00|16768.4|16763.4|16776.4|16771.4|16784.9|16779.9|16765.9|16760.9|222
1705302000000|2024-01-15 07:00:00|16775.3|16772.5|16730.3|16727.5|16793.8|16791|16724.3|16721.5|2445
1705305600000|2024-01-15 08:00:00|16730.8|16728|16647|16645.6|16737.1|16735.7|16645|16643.6|7156
1705309200000|2024-01-15 09:00:00|16646.5|16645.1|16675.5|16674.1|16696|16694.6|16630|16628.6|4709
1705312800000|2024-01-15 10:00:00|16675|16673.6|16671|16669.6|16682|16680.6|16646|16644.6|2213
1705316400000|2024-01-15 11:00:00|16670.5|16669.1|16653.5|16652.1|16674|16672.6|16635|16633.6|2482
1705320000000|2024-01-15 12:00:00|16654|16652.6|16633.2|16631.8|16665|16663.6|16630.2|16628.8|2211
1705323600000|2024-01-15 13:00:00|16633.7|16632.3|16630.2|16628.8|16650.2|16648.8|16612.2|16610.8|2693
1705327200000|2024-01-15 14:00:00|16630.7|16629.3|16634.2|16632.8|16636.7|16635.3|16609.2|16607.8|2729
1705330800000|2024-01-15 15:00:00|16633.7|16632.3|16633.1|16631.7|16654.6|16653.2|16619.2|16617.8|2063
1705334400000|2024-01-15 16:00:00|16632.6|16631.2|16613.3|16610.5|16636.6|16635.2|16611.3|16608.5|3063
1705338000000|2024-01-15 17:00:00|16613.8|16611|16630.3|16627.5|16630.3|16627.5|16612.3|16609.5|619
1705341600000|2024-01-15 18:00:00|16629.8|16627|16626.3|16623.5|16630.3|16627.5|16621.3|16618.5|179
1705345200000|2024-01-15 19:00:00|16625.8|16623|16623.3|16620.5|16632.3|16629.5|16621.3|16618.5|237
1705348800000|2024-01-15 20:00:00|16623.8|16621|16631.3|16628.5|16632.8|16630|16623.8|16621|337
1705352400000|2024-01-15 21:00:00|16633.4|16626.4|16629.3|16622.3|16633.5|16626.5|16629.3|16622.3|26
1705356000000|2024-01-15 22:00:00|16629.2|16622.2|16631.3|16624.3|16631.3|16624.3|16629.2|16622.2|0
1705359600000|2024-01-15 23:00:00|16623|16616|16608|16601|16629.6|16622.6|16607.1|16600.1|0
1705363200000|2024-01-16 00:00:00|16607.5|16600.5|16568.9|16563.9|16608|16601.9|16567.9|16562.9|307
1705366800000|2024-01-16 01:00:00|16568.4|16563.4|16589.4|16584.4|16591.4|16586.4|16557.4|16552.4|200
1705370400000|2024-01-16 02:00:00|16589.9|16584.9|16577.4|16572.4|16596.9|16591.9|16574.4|16569.4|148
1705374000000|2024-01-16 03:00:00|16577.9|16572.9|16558.4|16553.4|16579.4|16574.4|16551.9|16546.9|193
1705377600000|2024-01-16 04:00:00|16558.9|16553.9|16548.1|16543.1|16563.4|16558.4|16533.4|16528.4|285
1705381200000|2024-01-16 05:00:00|16548.6|16543.6|16543.6|16538.6|16555.6|16550.6|16539.1|16534.1|184
1705384800000|2024-01-16 06:00:00|16543.1|16538.1|16548.1|16543.1|16554.1|16549.1|16532.1|16527.1|520
1705388400000|2024-01-16 07:00:00|16547|16544.2|16546.5|16543.7|16577.5|16574.7|16521.5|16518.7|3737
1705392000000|2024-01-16 08:00:00|16545.8|16544.4|16516.3|16514.9|16545.8|16544.4|16471.3|16469.9|10950
1705395600000|2024-01-16 09:00:00|16520.8|16519.4|16526.3|16524.9|16559.8|16558.4|16507.8|16506.4|3927
1705399200000|2024-01-16 10:00:00|16525.8|16524.4|16508.9|16507.5|16531.9|16530.5|16494.8|16493.4|3101
1705402800000|2024-01-16 11:00:00|16508.4|16507|16553.4|16552|16553.9|16552.5|16501.4|16500|2552
1705406400000|2024-01-16 12:00:00|16552.9|16551.5|16567.8|16566.4|16579.3|16577.9|16543.9|16542.5|2927
1705410000000|2024-01-16 13:00:00|16568.3|16566.9|16526.3|16524.9|16572.3|16570.9|16521.8|16520.4|3359
1705413600000|2024-01-16 14:00:00|16525.8|16524.4|16548.3|16546.9|16548.8|16547.4|16499.3|16497.9|3999
1705417200000|2024-01-16 15:00:00|16547.8|16546.4|16574.6|16573.2|16583.6|16582.2|16540.3|16538.9|4629
1705420800000|2024-01-16 16:00:00|16575.1|16573.7|16548.8|16546|16579.1|16577.7|16535.1|16533.7|6437
1705424400000|2024-01-16 17:00:00|16548.3|16545.5|16517.8|16515|16550.8|16548|16516.3|16513.5|1907
1705428000000|2024-01-16 18:00:00|16518.3|16515.5|16520.8|16518|16547.3|16544.5|16508.3|16505.5|1715
1705431600000|2024-01-16 19:00:00|16521.3|16518.5|16526.8|16524|16528.3|16525.5|16503.3|16500.5|1364
1705435200000|2024-01-16 20:00:00|16526.3|16523.5|16533.8|16531|16537.3|16534.5|16515.3|16512.5|1340
1705438800000|2024-01-16 21:00:00|16534.3|16531.5|16542|16535|16546.9|16539.9|16534.3|16529.6|15
1705442400000|2024-01-16 22:00:00|16542.4|16535.4|16543.2|16536.2|16543.8|16536.8|16539|16532|0
1705446000000|2024-01-16 23:00:00|16543.8|16536.8|16546.2|16539.2|16547.4|16540.4|16537.3|16530.3|0
1705449600000|2024-01-17 00:00:00|16545.3|16538.3|16515.8|16510.8|16547.1|16540.1|16507.8|16502.8|227
1705453200000|2024-01-17 01:00:00|16515.3|16510.3|16504.3|16499.3|16522.3|16517.3|16497.3|16492.3|157
1705456800000|2024-01-17 02:00:00|16503.8|16498.8|16489.3|16484.3|16510.3|16505.3|16488.3|16483.3|184
1705460400000|2024-01-17 03:00:00|16488.8|16483.8|16479.3|16474.3|16494.8|16489.8|16478.8|16473.8|221
1705464000000|2024-01-17 04:00:00|16478.8|16473.8|16485.8|16480.8|16491.3|16486.3|16472.8|16467.8|183
1705467600000|2024-01-17 05:00:00|16485.3|16480.3|16437.3|16432.3|16485.8|16480.8|16435.3|16430.3|490
1705471200000|2024-01-17 06:00:00|16436.8|16431.8|16419.3|16414.3|16441.3|16436.3|16405.8|16400.8|1030
1705474800000|2024-01-17 07:00:00|16418.2|16415.4|16411.2|16408.4|16421.7|16418.9|16374.7|16371.9|5645
1705478400000|2024-01-17 08:00:00|16410.5|16409.1|16402.6|16401.2|16438.6|16437.2|16374|16372.6|9679
1705482000000|2024-01-17 09:00:00|16401.1|16399.7|16410.1|16408.7|16413.6|16412.2|16355.1|16353.7|5986
1705485600000|2024-01-17 10:00:00|16410.6|16409.2|16400.1|16398.7|16420.1|16418.7|16388.1|16386.7|3114
1705489200000|2024-01-17 11:00:00|16399.6|16398.2|16407.1|16405.7|16415.1|16413.7|16386.1|16384.7|2189
1705492800000|2024-01-17 12:00:00|16406.6|16405.2|16409.2|16407.8|16428.1|16426.7|16395.1|16393.7|1970
1705496400000|2024-01-17 13:00:00|16409.7|16408.3|16376.2|16374.8|16413.2|16411.8|16366.2|16364.8|4110
1705500000000|2024-01-17 14:00:00|16375.7|16374.3|16352.2|16350.8|16398.2|16396.8|16350.2|16348.8|4246
1705503600000|2024-01-17 15:00:00|16352.7|16351.3|16391|16389.6|16401|16399.6|16344.2|16342.8|6539
1705507200000|2024-01-17 16:00:00|16390.5|16389.1|16416.7|16413.9|16432.7|16430.6|16390|16388.6|7876
1705510800000|2024-01-17 17:00:00|16417.2|16414.4|16404.2|16401.4|16420.7|16417.9|16391.2|16388.4|1811
1705514400000|2024-01-17 18:00:00|16403.7|16400.9|16394.7|16391.9|16410.2|16407.4|16376.7|16373.9|1980
1705518000000|2024-01-17 19:00:00|16394.2|16391.4|16413.2|16410.4|16418.7|16415.9|16392.7|16389.9|1168
1705521600000|2024-01-17 20:00:00|16413.7|16410.9|16422.7|16419.9|16430.7|16427.9|16391.2|16388.4|1589
1705525200000|2024-01-17 21:00:00|16421.8|16415.7|16416.8|16409.8|16425.6|16418.6|16413.8|16406.8|13
1705528800000|2024-01-17 22:00:00|16416.7|16409.7|16416.8|16409.8|16420.5|16413.5|16416.7|16409.7|0
1705532400000|2024-01-17 23:00:00|16414.1|16407.1|16424.7|16417.7|16427.8|16420.8|16408.6|16401.6|0
1705536000000|2024-01-18 00:00:00|16424.2|16417.2|16437.3|16432.3|16439.8|16434.8|16414.9|16407.9|159
1705539600000|2024-01-18 01:00:00|16436.8|16431.8|16435.8|16430.8|16438.8|16433.8|16414.8|16409.8|365
1705543200000|2024-01-18 02:00:00|16435.3|16430.3|16421.9|16416.9|16441.4|16436.4|16418.9|16413.9|150
1705546800000|2024-01-18 03:00:00|16422.4|16417.4|16429.4|16424.4|16441.4|16436.4|16418.9|16413.9|168
1705550400000|2024-01-18 04:00:00|16428.9|16423.9|16416.4|16411.4|16430.9|16425.9|16411.4|16406.4|123
1705554000000|2024-01-18 05:00:00|16417.4|16412.4|16425.4|16420.4|16431.9|16426.9|16411.4|16406.4|107
1705557600000|2024-01-18 06:00:00|16424.9|16419.9|16449.4|16444.4|16453.4|16448.4|16424.9|16419.9|514
1705561200000|2024-01-18 07:00:00|16448.3|16445.5|16467.3|16464.5|16478.8|16476|16440.8|16438|3242
1705564800000|2024-01-18 08:00:00|16466.6|16465.2|16460.1|16458.7|16468.1|16466.7|16424.1|16422.7|6866
1705568400000|2024-01-18 09:00:00|16460.6|16459.2|16472.6|16471.2|16494.6|16493.2|16460.1|16458.7|4991
1705572000000|2024-01-18 10:00:00|16473.1|16471.7|16504.6|16503.2|16505.1|16503.7|16455.1|16453.7|2882
1705575600000|2024-01-18 11:00:00|16505.1|16503.7|16535.1|16533.7|16540.1|16538.7|16503.1|16501.7|4291
1705579200000|2024-01-18 12:00:00|16534.6|16533.2|16540.9|16539.5|16568.6|16567.2|16532.6|16531.2|4078
1705582800000|2024-01-18 13:00:00|16541.4|16540|16514.9|16513.5|16559.9|16558.5|16513.9|16512.5|3569
1705586400000|2024-01-18 14:00:00|16515.9|16514.5|16552.9|16551.5|16552.9|16551.5|16515.9|16514.5|4055
1705590000000|2024-01-18 15:00:00|16552.4|16551|16546.1|16544.7|16581.6|16580.2|16540.6|16539.2|4658
1705593600000|2024-01-18 16:00:00|16546.6|16545.2|16563.3|16560.5|16578.3|16575.5|16527.1|16525.7|6581
1705597200000|2024-01-18 17:00:00|16564.3|16561.5|16536.8|16534|16565.3|16562.5|16526.3|16523.5|1897
1705600800000|2024-01-18 18:00:00|16537.3|16534.5|16551.3|16548.5|16555.3|16552.5|16521.3|16518.5|1207
1705604400000|2024-01-18 19:00:00|16551.8|16549|16582.3|16579.5|16583.8|16581|16549.3|16546.5|2125
1705608000000|2024-01-18 20:00:00|16582.8|16580|16603.8|16601|16606.3|16603.5|16580.3|16577.5|1980
1705611600000|2024-01-18 21:00:00|16606.8|16599.8|16613.3|16606.3|16623.7|16616.7|16591.2|16584.2|32
1705615200000|2024-01-18 22:00:00|16613.4|16606.4|16615.2|16608.2|16615.6|16608.6|16612|16605|0
1705618800000|2024-01-18 23:00:00|16614|16607|16631.8|16624.8|16632.7|16625.7|16605.7|16598.7|0
1705622400000|2024-01-19 00:00:00|16630.9|16623.9|16615.4|16610.4|16635|16628|16600.4|16595.4|144
1705626000000|2024-01-19 01:00:00|16614.9|16609.9|16616.4|16611.4|16617.4|16612.4|16594.4|16589.4|200
1705629600000|2024-01-19 02:00:00|16615.9|16610.9|16613.4|16608.4|16617.9|16612.9|16607.4|16602.4|91
1705633200000|2024-01-19 03:00:00|16612.9|16607.9|16616.4|16611.4|16617.9|16612.9|16607.9|16602.9|80
1705636800000|2024-01-19 04:00:00|16616.9|16611.9|16611.4|16606.4|16617.4|16612.4|16608.4|16603.4|96
1705640400000|2024-01-19 05:00:00|16610.9|16605.9|16598.9|16593.9|16617.4|16612.4|16597.9|16592.9|125
1705644000000|2024-01-19 06:00:00|16598.4|16593.4|16600.9|16595.9|16616.4|16611.4|16596.4|16591.4|453
1705647600000|2024-01-19 07:00:00|16599.8|16597|16627.8|16625|16658.8|16656|16599.3|16596.5|2781
1705651200000|2024-01-19 08:00:00|16627.1|16625.7|16626.3|16624.9|16650.1|16648.7|16603.1|16601.7|6815
1705654800000|2024-01-19 09:00:00|16625.3|16623.9|16612.8|16611.4|16644.3|16642.9|16586.8|16585.4|4105
1705658400000|2024-01-19 10:00:00|16612.3|16610.9|16612.3|16610.9|16620.8|16619.4|16587.8|16586.4|2943
1705662000000|2024-01-19 11:00:00|16611.8|16610.4|16610.8|16609.4|16636.8|16635.4|16603.8|16602.4|2505
1705665600000|2024-01-19 12:00:00|16609.8|16608.4|16611|16609.6|16612|16610.6|16587.3|16585.9|4349
1705669200000|2024-01-19 13:00:00|16611.5|16610.1|16557|16555.6|16624|16622.6|16555|16553.6|3458
1705672800000|2024-01-19 14:00:00|16556|16554.6|16554.5|16553.1|16561|16559.6|16518|16516.6|4995
1705676400000|2024-01-19 15:00:00|16555|16553.6|16549.1|16547.7|16574|16572.6|16513.1|16511.7|4841
1705680000000|2024-01-19 16:00:00|16549.6|16548.2|16556.8|16554|16568.1|16566.7|16538.8|16536|5781
1705683600000|2024-01-19 17:00:00|16557.3|16554.5|16587.8|16585|16587.8|16585|16547.3|16544.5|1708
1705687200000|2024-01-19 18:00:00|16587.3|16584.5|16609.8|16607|16611.8|16609|16576.8|16574|1505
1705690800000|2024-01-19 19:00:00|16610.3|16607.5|16627.8|16625|16638.3|16635.5|16609.3|16606.5|1912
1705694400000|2024-01-19 20:00:00|16628.3|16625.5|16633.3|16630.5|16637.8|16635|16622.8|16620|1806
1705698000000|2024-01-19 21:00:00|16638|16631|16629.4|16622.4|16644.7|16637.7|16626.8|16619.8|6
1705878000000|2024-01-21 23:00:00|16650.5|16643.5|16644.9|16637.9|16660.5|16653.5|16641.1|16634.1|0
1705881600000|2024-01-22 00:00:00|16645.8|16638.8|16702.9|16697.9|16703.9|16698.9|16641.5|16634.5|308
1705885200000|2024-01-22 01:00:00|16701.9|16696.9|16689.4|16684.4|16709.9|16704.9|16686.4|16681.4|328
1705888800000|2024-01-22 02:00:00|16688.9|16683.9|16682.9|16677.9|16695.9|16690.9|16674.4|16669.4|96
1705892400000|2024-01-22 03:00:00|16682.4|16677.4|16689.9|16684.9|16693.9|16688.9|16679.9|16674.9|206
1705896000000|2024-01-22 04:00:00|16690.4|16685.4|16694.9|16689.9|16698.4|16693.4|16688.4|16683.4|108
1705899600000|2024-01-22 05:00:00|16695.4|16690.4|16674.9|16669.9|16696.4|16691.4|16672.4|16667.4|228
1705903200000|2024-01-22 06:00:00|16674.4|16669.4|16659.9|16654.9|16683.9|16678.9|16659.4|16654.4|317
1705906800000|2024-01-22 07:00:00|16658.8|16656|16674.3|16671.5|16700.3|16697.5|16651.8|16649|3202
1705910400000|2024-01-22 08:00:00|16673.6|16672.2|16661.8|16660.4|16708.6|16707.2|16642.3|16640.9|9430
1705914000000|2024-01-22 09:00:00|16661.3|16659.9|16637.3|16635.9|16671.8|16670.4|16626.8|16625.4|2998
1705917600000|2024-01-22 10:00:00|16636.8|16635.4|16628.8|16627.4|16639.8|16638.4|16607.3|16605.9|2870
1705921200000|2024-01-22 11:00:00|16629.3|16627.9|16621.3|16619.9|16649.3|16647.9|16620.8|16619.4|2236
1705924800000|2024-01-22 12:00:00|16620.8|16619.4|16622.4|16621|16634.8|16633.4|16608.8|16607.4|1995
1705928400000|2024-01-22 13:00:00|16622.9|16621.5|16628.9|16627.5|16632.9|16631.5|16607.4|16606|2411
1705932000000|2024-01-22 14:00:00|16628.4|16627|16668.9|16667.5|16675.9|16674.5|16624.9|16623.5|5298
1705935600000|2024-01-22 15:00:00|16669.9|16668.5|16675.4|16674|16683.9|16682.5|16659.4|16658|5210
1705939200000|2024-01-22 16:00:00|16675.9|16674.5|16690.6|16687.8|16694.6|16691.8|16662.9|16661.5|5319
1705942800000|2024-01-22 17:00:00|16691.6|16688.8|16680.1|16677.3|16691.6|16688.8|16673.6|16670.8|1330
1705946400000|2024-01-22 18:00:00|16680.6|16677.8|16674.6|16671.8|16682.6|16679.8|16662.6|16659.8|1082
1705950000000|2024-01-22 19:00:00|16675.1|16672.3|16668.1|16665.3|16680.1|16677.3|16660.6|16657.8|1057
1705953600000|2024-01-22 20:00:00|16668.6|16665.8|16672.1|16669.3|16688.6|16685.8|16662.6|16659.8|1591
1705957200000|2024-01-22 21:00:00|16671.6|16668.8|16671.4|16664.4|16677.8|16670.8|16667.7|16660.7|7
1705960800000|2024-01-22 22:00:00|16671.2|16664.2|16670.6|16663.6|16672.7|16665.7|16670.1|16663.1|0
1705964400000|2024-01-22 23:00:00|16669.8|16662.8|16673.8|16666.8|16679.8|16672.8|16666.1|16659.1|0
1705968000000|2024-01-23 00:00:00|16674.2|16667.2|16691.2|16686.2|16691.7|16686.7|16673.8|16666.8|240
1705971600000|2024-01-23 01:00:00|16690.7|16685.7|16683.2|16678.2|16690.7|16685.7|16662.2|16657.2|229
1705975200000|2024-01-23 02:00:00|16683.7|16678.7|16680.7|16675.7|16698.7|16693.7|16674.7|16669.7|341
1705978800000|2024-01-23 03:00:00|16682.7|16677.7|16681.2|16676.2|16697.7|16692.7|16679.7|16674.7|123
1705982400000|2024-01-23 04:00:00|16681.7|16676.7|16686.2|16681.2|16691.7|16686.7|16681.7|16676.7|110
1705986000000|2024-01-23 05:00:00|16685.7|16680.7|16687.7|16682.7|16692.7|16687.7|16678.2|16673.2|135
1705989600000|2024-01-23 06:00:00|16688.2|16683.2|16707.2|16702.2|16725.7|16720.7|16686.7|16681.7|574
1705993200000|2024-01-23 07:00:00|16706.1|16703.3|16741.6|16738.8|16745.1|16742.3|16703.6|16700.8|2614
1705996800000|2024-01-23 08:00:00|16740.9|16739.5|16655.6|16654.2|16761.4|16760|16644.6|16643.2|8780
1706000400000|2024-01-23 09:00:00|16656.1|16654.7|16669.6|16668.2|16677.6|16676.2|16651.1|16649.7|3455
1706004000000|2024-01-23 10:00:00|16670.1|16668.7|16660.6|16659.2|16670.1|16668.7|16640.6|16639.2|2656
1706007600000|2024-01-23 11:00:00|16661.1|16659.7|16677.6|16676.2|16680.6|16679.2|16655.1|16653.7|2171
1706011200000|2024-01-23 12:00:00|16678.1|16676.7|16692.6|16691.2|16694.1|16692.7|16669.6|16668.2|1805
1706014800000|2024-01-23 13:00:00|16692.1|16690.7|16674.1|16672.7|16701.6|16700.2|16672.1|16670.7|2877
1706018400000|2024-01-23 14:00:00|16672.1|16670.7|16663.1|16661.7|16672.1|16670.7|16629.1|16627.7|5434
1706022000000|2024-01-23 15:00:00|16664.1|16662.7|16633.8|16632.4|16683.8|16682.4|16632.8|16631.4|4747
1706025600000|2024-01-23 16:00:00|16634.8|16633.4|16632.5|16629.7|16653.8|16652.4|16623.5|16620.7|5675
1706029200000|2024-01-23 17:00:00|16633|16630.2|16647.5|16644.7|16649.5|16646.7|16629|16626.2|1029
1706032800000|2024-01-23 18:00:00|16648|16645.2|16649.5|16646.7|16652.5|16649.7|16635.5|16632.7|794
1706036400000|2024-01-23 19:00:00|16649|16646.2|16656.5|16653.7|16658.5|16655.7|16641.5|16638.7|658
1706040000000|2024-01-23 20:00:00|16657.5|16654.7|16664.5|16661.7|16668.5|16665.7|16652.5|16649.7|1223
1706043600000|2024-01-23 21:00:00|16667.8|16660.8|16683.8|16676.8|16686.8|16679.8|16662.5|16655.5|17
1706047200000|2024-01-23 22:00:00|16683.7|16676.7|16687.9|16680.9|16690.2|16683.2|16678.1|16671.1|0
1706050800000|2024-01-23 23:00:00|16687.8|16680.8|16692.5|16685.5|16705.4|16698.4|16687.8|16680.8|0
1706054400000|2024-01-24 00:00:00|16691.7|16684.7|16697.1|16692.1|16698.6|16693.6|16675.6|16670.6|256
1706058000000|2024-01-24 01:00:00|16696.1|16691.1|16692.1|16687.1|16697.1|16692.1|16680.6|16675.6|212
1706061600000|2024-01-24 02:00:00|16692.6|16687.6|16709|16704|16709|16704|16688.5|16683.5|148
1706065200000|2024-01-24 03:00:00|16709.5|16704.5|16724.5|16719.5|16731|16726|16707|16702|270
1706068800000|2024-01-24 04:00:00|16725|16720|16730.5|16725.5|16736|16731|16722.5|16717.5|135
1706072400000|2024-01-24 05:00:00|16731|16726|16733.5|16728.5|16741|16736|16726.5|16721.5|195
1706076000000|2024-01-24 06:00:00|16734|16729|16732.5|16727.5|16761.5|16756.5|16732.5|16727.5|980
1706079600000|2024-01-24 07:00:00|16731.4|16728.6|16772.9|16770.1|16789.9|16787.1|16729.9|16727.1|5536
1706083200000|2024-01-24 08:00:00|16772.2|16770.8|16782.5|16781.1|16821.2|16819.8|16762|16760.6|12777
1706086800000|2024-01-24 09:00:00|16781.5|16780.1|16801.5|16800.1|16807|16805.6|16764|16762.6|4333
1706090400000|2024-01-24 10:00:00|16801|16799.6|16813|16811.6|16815|16813.6|16787|16785.6|3220
1706094000000|2024-01-24 11:00:00|16812.5|16811.1|16837|16835.6|16842|16840.6|16810|16808.6|3680
1706097600000|2024-01-24 12:00:00|16836.5|16835.1|16864.5|16863.1|16870|16868.6|16833.5|16832.1|3745
1706101200000|2024-01-24 13:00:00|16864|16862.6|16886.4|16885|16896.4|16895|16860.9|16859.5|5166
1706104800000|2024-01-24 14:00:00|16886.9|16885.5|16893|16891.6|16926.4|16925|16881.4|16880|7456
1706108400000|2024-01-24 15:00:00|16892.5|16891.1|16878.9|16877.5|16898|16896.6|16868|16866.6|5297
1706112000000|2024-01-24 16:00:00|16879.4|16878|16907.6|16904.8|16911.6|16908.8|16871.9|16870.5|8102
1706115600000|2024-01-24 17:00:00|16906.6|16903.8|16918.6|16915.8|16920.6|16917.8|16904.6|16901.8|2322
1706119200000|2024-01-24 18:00:00|16918.1|16915.3|16895.6|16892.8|16918.6|16915.8|16886.6|16883.8|3000
1706122800000|2024-01-24 19:00:00|16895.1|16892.3|16884.1|16881.3|16896.6|16893.8|16870.1|16867.3|1661
1706126400000|2024-01-24 20:00:00|16883.6|16880.8|16865.1|16862.3|16888.6|16885.8|16860.6|16857.8|3032
1706130000000|2024-01-24 21:00:00|16868.9|16861.9|16872.3|16865.3|16875.7|16868.7|16850.2|16843.2|27
1706133600000|2024-01-24 22:00:00|16871.8|16864.8|16867|16860|16873.6|16866.6|16866.7|16859.7|0
1706137200000|2024-01-24 23:00:00|16865.8|16858.8|16867.8|16860.8|16869.5|16862.5|16863.1|16856.1|0
1706140800000|2024-01-25 00:00:00|16867.5|16860.5|16867.7|16862.7|16868.7|16863.7|16852.2|16847.2|197
1706144400000|2024-01-25 01:00:00|16867.2|16862.2|16859.5|16854.5|16873.2|16868.2|16845.5|16840.5|232
1706148000000|2024-01-25 02:00:00|16859|16854|16860.5|16855.5|16870|16865|16847.5|16842.5|120
1706151600000|2024-01-25 03:00:00|16861|16856|16854|16849|16866|16861|16850.5|16845.5|109
1706155200000|2024-01-25 04:00:00|16853.5|16848.5|16855.5|16850.5|16862|16857|16853|16848|42
1706158800000|2024-01-25 05:00:00|16856|16851|16867|16862|16867.5|16862.5|16850|16845|188
1706162400000|2024-01-25 06:00:00|16867.5|16862.5|16868|16863|16877|16872|16854.5|16849.5|512
1706166000000|2024-01-25 07:00:00|16866.9|16864.1|16861.9|16859.1|16886.9|16884.1|16848.4|16845.6|2253
1706169600000|2024-01-25 08:00:00|16861.2|16859.8|16845.1|16843.7|16863.7|16862.3|16831.7|16830.3|7797
1706173200000|2024-01-25 09:00:00|16845.6|16844.2|16851.1|16849.7|16862.6|16861.2|16824.1|16822.7|3394
1706176800000|2024-01-25 10:00:00|16851.6|16850.2|16825.1|16823.7|16852.1|16850.7|16816.1|16814.7|3423
1706180400000|2024-01-25 11:00:00|16824.1|16822.7|16823.6|16822.2|16838.1|16836.7|16813.1|16811.7|2625
1706184000000|2024-01-25 12:00:00|16823.1|16821.7|16797.7|16796.3|16829.1|16827.7|16793.6|16792.2|2429
1706187600000|2024-01-25 13:00:00|16798.2|16796.8|16863.2|16861.8|16883.7|16882.3|16786.2|16784.8|6866
1706191200000|2024-01-25 14:00:00|16863.7|16862.3|16901.7|16900.3|16915.7|16914.3|16861.2|16859.8|7850
1706194800000|2024-01-25 15:00:00|16903.2|16901.8|16887.2|16885.8|16919.7|16918.3|16873.2|16871.8|5449
1706198400000|2024-01-25 16:00:00|16887.7|16886.3|16904.9|16902.1|16914.4|16912.8|16879.2|16877.8|5648
1706202000000|2024-01-25 17:00:00|16905.4|16902.6|16895.9|16893.1|16909.4|16906.6|16885.9|16883.1|3098
1706205600000|2024-01-25 18:00:00|16896.4|16893.6|16883.9|16881.1|16910.9|16908.1|16882.9|16880.1|2261
1706209200000|2024-01-25 19:00:00|16883.4|16880.6|16903.9|16901.1|16904.4|16901.6|16875.4|16872.6|1198
1706212800000|2024-01-25 20:00:00|16902.9|16900.1|16916.9|16914.1|16917.9|16915.1|16897.9|16895.1|1414
1706216400000|2024-01-25 21:00:00|16918.3|16911.3|16905.7|16898.7|16921.4|16914.4|16904|16897|25
1706220000000|2024-01-25 22:00:00|16906.1|16899.1|16903.2|16896.2|16906.2|16899.2|16901.2|16894.2|0
1706223600000|2024-01-25 23:00:00|16903.3|16896.3|16871.7|16864.7|16903.9|16896.9|16853.5|16846.5|0
1706227200000|2024-01-26 00:00:00|16872.6|16865.6|16895|16890|16901.5|16896.5|16870|16863|204
1706230800000|2024-01-26 01:00:00|16895.5|16890.5|16898|16893|16905|16900|16889.5|16884.5|194
1706234400000|2024-01-26 02:00:00|16897.5|16892.5|16892.5|16887.5|16909.5|16904.5|16891.5|16886.5|93
1706238000000|2024-01-26 03:00:00|16892|16887|16889|16884|16898.5|16893.5|16884.5|16879.5|136
1706241600000|2024-01-26 04:00:00|16889.5|16884.5|16868|16863|16891|16886|16860.5|16855.5|310
1706245200000|2024-01-26 05:00:00|16868.5|16863.5|16875|16870|16887|16882|16867|16862|322
1706248800000|2024-01-26 06:00:00|16875.5|16870.5|16863.5|16858.5|16876|16871|16846.5|16841.5|617
1706252400000|2024-01-26 07:00:00|16862.4|16859.6|16877.4|16874.6|16890.9|16888.1|16857.9|16855.1|1948
1706256000000|2024-01-26 08:00:00|16876.7|16875.3|16883.2|16881.8|16887.7|16886.3|16849.7|16848.3|8349
1706259600000|2024-01-26 09:00:00|16883.7|16882.3|16914.7|16913.3|16927.7|16926.3|16862.7|16861.3|4712
1706263200000|2024-01-26 10:00:00|16915.2|16913.8|16924.7|16923.3|16954.7|16953.3|16910.7|16909.3|5619
1706266800000|2024-01-26 11:00:00|16925.2|16923.8|16944.2|16942.8|16952.7|16951.3|16922.7|16921.3|2900
1706270400000|2024-01-26 12:00:00|16943.7|16942.3|16952.7|16951.3|16969.7|16968.3|16943.7|16942.3|3466
1706274000000|2024-01-26 13:00:00|16952.2|16950.8|16957.1|16955.7|16966.1|16964.7|16919.1|16917.7|4264
1706277600000|2024-01-26 14:00:00|16956.6|16955.2|16932.1|16930.7|16957.6|16956.2|16924.1|16922.7|4004
1706281200000|2024-01-26 15:00:00|16931.6|16930.2|16954.7|16953.3|16959.7|16958.3|16919.7|16918.3|4208
1706284800000|2024-01-26 16:00:00|16954.2|16952.8|16964.4|16961.6|16966.4|16963.6|16942.7|16941.3|5112
1706288400000|2024-01-26 17:00:00|16963.9|16961.1|16936.4|16933.6|16967.4|16964.6|16931.4|16928.6|1880
1706292000000|2024-01-26 18:00:00|16935.9|16933.1|16940.4|16937.6|16946.9|16944.1|16929.9|16927.1|1272
1706295600000|2024-01-26 19:00:00|16939.9|16937.1|16950.4|16947.6|16955.4|16952.6|16935.4|16932.6|1035
1706299200000|2024-01-26 20:00:00|16950.9|16948.1|16939.9|16937.1|16951.4|16948.6|16930.4|16927.6|1477
1706302800000|2024-01-26 21:00:00|16943.6|16936.6|16933.6|16926.6|16943.6|16936.6|16932.4|16925.4|18
1706482800000|2024-01-28 23:00:00|16904.8|16897.8|16900.7|16893.7|16912.5|16905.5|16896.5|16889.5|0
1706486400000|2024-01-29 00:00:00|16901.6|16894.6|16904.5|16899.5|16923|16918|16894|16889|346
1706490000000|2024-01-29 01:00:00|16906.5|16901.5|16920|16915|16924|16919|16906|16901|259
1706493600000|2024-01-29 02:00:00|16919.5|16914.5|16910.5|16905.5|16921.5|16916.5|16904|16899|110
1706497200000|2024-01-29 03:00:00|16911|16906|16908|16903|16917.5|16912.5|16902.5|16897.5|131
1706500800000|2024-01-29 04:00:00|16908.5|16903.5|16904.5|16899.5|16911|16906|16904.5|16899.5|81
1706504400000|2024-01-29 05:00:00|16905|16900|16910|16905|16914|16909|16902|16897|104
1706508000000|2024-01-29 06:00:00|16910.5|16905.5|16916.5|16911.5|16922|16917|16907.5|16902.5|270
1706511600000|2024-01-29 07:00:00|16915.4|16912.6|16916.4|16913.6|16929.9|16927.1|16910.4|16907.6|1735
1706515200000|2024-01-29 08:00:00|16916.9|16914.1|16880.7|16879.3|16927.2|16925.8|16880.2|16878.8|5579
1706518800000|2024-01-29 09:00:00|16880.2|16878.8|16872.9|16871.5|16901.2|16899.8|16860.4|16859|4282
1706522400000|2024-01-29 10:00:00|16872.4|16871|16888.4|16887|16890.4|16889|16861.9|16860.5|2330
1706526000000|2024-01-29 11:00:00|16888.9|16887.5|16883.4|16882|16895.4|16894|16877.9|16876.5|1355
1706529600000|2024-01-29 12:00:00|16883.9|16882.5|16865.8|16864.4|16890.9|16889.5|16861.3|16859.9|1631
1706533200000|2024-01-29 13:00:00|16865.3|16863.9|16879.3|16877.9|16881.3|16879.9|16864.3|16862.9|2349
1706536800000|2024-01-29 14:00:00|16879.8|16878.4|16922.3|16920.9|16934.8|16933.4|16874.3|16872.9|5041
1706540400000|2024-01-29 15:00:00|16923.3|16921.9|16921|16919.6|16930.5|16929.1|16908|16906.6|3819
1706544000000|2024-01-29 16:00:00|16921.5|16920.1|16942.2|16939.4|16949.7|16946.9|16921.5|16920.1|4919
1706547600000|2024-01-29 17:00:00|16942.7|16939.9|16937.2|16934.4|16943.2|16940.4|16929.2|16926.4|1165
1706551200000|2024-01-29 18:00:00|16937.7|16934.9|16932.7|16929.9|16939.2|16936.4|16931.2|16928.4|466
1706554800000|2024-01-29 19:00:00|16933.2|16930.4|16949.7|16946.9|16952.2|16949.4|16931.2|16928.4|781
1706558400000|2024-01-29 20:00:00|16950.2|16947.4|16996.2|16993.4|17006.7|17003.9|16950.2|16947.4|3203
1706562000000|2024-01-29 21:00:00|16999.2|16992.2|16989.2|16982.2|17002.7|16995.7|16978.4|16971.4|21
1706565600000|2024-01-29 22:00:00|16989.8|16982.8|16996.8|16989.8|17000.3|16993.3|16989.5|16982.5|0
1706569200000|2024-01-29 23:00:00|16993|16986|17000.3|16993.3|17008.2|17001.2|16986.6|16979.6|0
1706572800000|2024-01-30 00:00:00|16999.9|16992.9|17000.3|16995.3|17012.8|17007.8|16993.3|16986.4|151
1706576400000|2024-01-30 01:00:00|17000.8|16995.8|17000.3|16995.3|17010.8|17005.8|16998.3|16993.3|137
1706580000000|2024-01-30 02:00:00|16999.8|16994.8|17003.8|16998.8|17005.3|17000.3|16995.3|16990.3|89
1706583600000|2024-01-30 03:00:00|17003.3|16998.3|16993.3|16988.3|17005.3|17000.3|16992.8|16987.8|85
1706587200000|2024-01-30 04:00:00|16993.8|16988.8|16998.3|16993.3|17004.3|16999.3|16992.8|16987.8|61
1706590800000|2024-01-30 05:00:00|16998.8|16993.8|17004.3|16999.3|17012.3|17007.3|16997.3|16992.3|80
1706594400000|2024-01-30 06:00:00|17005.3|17000.3|16988.3|16983.3|17008.8|17003.8|16985.8|16980.8|405
1706598000000|2024-01-30 07:00:00|16987.2|16984.4|17008.2|17005.4|17014.7|17011.9|16983.2|16980.4|2050
1706601600000|2024-01-30 08:00:00|17007.5|17006.1|16966.5|16965.1|17017.5|17016.1|16954.5|16953.1|7043
1706605200000|2024-01-30 09:00:00|16966|16964.6|16966|16964.6|16979|16977.6|16949.5|16948.1|2344
1706608800000|2024-01-30 10:00:00|16965.5|16964.1|16971|16969.6|16984|16982.6|16956|16954.6|2492
1706612400000|2024-01-30 11:00:00|16970.5|16969.1|16981|16979.6|16982|16980.6|16958|16956.6|2458
1706616000000|2024-01-30 12:00:00|16980.5|16979.1|16963.6|16962.2|16988|16986.6|16954.6|16953.2|2081
1706619600000|2024-01-30 13:00:00|16964.1|16962.7|16981.6|16980.2|16986.6|16985.2|16948.6|16947.2|2988
1706623200000|2024-01-30 14:00:00|16981.1|16979.7|16973.1|16971.7|16987.1|16985.7|16953.6|16952.2|4811
1706626800000|2024-01-30 15:00:00|16973.6|16972.2|16956.2|16954.8|16976.1|16974.7|16948.7|16947.3|4370
1706630400000|2024-01-30 16:00:00|16956.7|16955.3|16981.4|16978.6|16982.9|16980.1|16955.7|16954.3|4919
1706634000000|2024-01-30 17:00:00|16981.9|16979.1|16960.4|16957.6|16982.4|16979.6|16957.4|16954.6|1580
1706637600000|2024-01-30 18:00:00|16959.9|16957.1|16966.9|16964.1|16975.4|16972.6|16957.4|16954.6|819
1706641200000|2024-01-30 19:00:00|16967.4|16964.6|16978.4|16975.6|16980.4|16977.6|16963.9|16961.1|601
1706644800000|2024-01-30 20:00:00|16977.9|16975.1|16970.4|16967.6|16983.4|16980.6|16969.4|16966.6|918
1706648400000|2024-01-30 21:00:00|16972.5|16965.5|16935.4|16928.4|16978.8|16971.8|16934.4|16927.4|34
1706652000000|2024-01-30 22:00:00|16935.5|16928.5|16932.3|16925.3|16942.3|16935.3|16915.6|16908.6|0
1706655600000|2024-01-30 23:00:00|16936.1|16929.1|16927.1|16920.1|16941.8|16934.8|16922.2|16915.2|0
1706659200000|2024-01-31 00:00:00|16927.7|16920.7|16946.5|16941.5|16959|16954|16927.7|16920.7|210
1706662800000|2024-01-31 01:00:00|16947|16942|16942.5|16937.5|16951|16946|16937.5|16932.5|174
1706666400000|2024-01-31 02:00:00|16942|16937|16952.5|16947.5|16954|16949|16938.5|16933.5|132
1706670000000|2024-01-31 03:00:00|16952|16947|16965|16960|16965|16960|16952|16947|110
1706673600000|2024-01-31 04:00:00|16964.5|16959.5|16973.5|16968.5|16976|16971|16963.5|16958.5|139
1706677200000|2024-01-31 05:00:00|16973|16968|16974|16969|16978.5|16973.5|16966.5|16961.5|325
1706680800000|2024-01-31 06:00:00|16973.5|16968.5|16948.5|16943.5|16977|16972|16945.5|16940.5|434
1706684400000|2024-01-31 07:00:00|16947.4|16944.6|16972.9|16970.1|16990.4|16987.6|16936.4|16933.6|2628
1706688000000|2024-01-31 08:00:00|16972.2|16970.8|16987.7|16986.3|16995.7|16994.3|16954.2|16952.8|6123
1706691600000|2024-01-31 09:00:00|16988.2|16986.8|16946.2|16944.8|16989.2|16987.8|16939.2|16937.8|3815
1706695200000|2024-01-31 10:00:00|16946.7|16945.3|16946.7|16945.3|16960.2|16958.8|16929.7|16928.3|2923
1706698800000|2024-01-31 11:00:00|16947.2|16945.8|16968.7|16967.3|16978.2|16976.8|16940.2|16938.8|2395
1706702400000|2024-01-31 12:00:00|16969.2|16967.8|16971.2|16969.8|16973.7|16972.3|16948.2|16946.8|2182
1706706000000|2024-01-31 13:00:00|16972.2|16970.8|16956.7|16955.3|16981.7|16980.3|16949.7|16948.3|3273
1706709600000|2024-01-31 14:00:00|16956.2|16954.8|16936.2|16934.8|16961.7|16960.3|16930.2|16928.8|5252
1706713200000|2024-01-31 15:00:00|16935.2|16933.8|16892.6|16891.2|16938.2|16936.8|16883.6|16882.2|5781
1706716800000|2024-01-31 16:00:00|16890.6|16889.2|16906.3|16903.5|16923.6|16922.2|16889.6|16888.2|6964
1706720400000|2024-01-31 17:00:00|16906.8|16904|16889.8|16887|16923.3|16920.5|16850.3|16847.5|4446
1706724000000|2024-01-31 18:00:00|16890.3|16887.5|16884.3|16881.5|16894.8|16892|16873.3|16870.5|1211
1706727600000|2024-01-31 19:00:00|16883.8|16881|16871.8|16869|16926.3|16923.5|16860.3|16857.5|4710
1706731200000|2024-01-31 20:00:00|16871.3|16868.5|16810.8|16808|16873.3|16870.5|16792.8|16790|5435
1706734800000|2024-01-31 21:00:00|16812.5|16805.5|16818.6|16811.6|16834.1|16827.1|16797.8|16790.8|16
1706738400000|2024-01-31 22:00:00|16819.5|16812.5|16826.1|16819.1|16828.7|16821.7|16818.2|16811.2|0
1706742000000|2024-01-31 23:00:00|16833.5|16826.5|16837.2|16830.2|16843.1|16836.1|16825.1|16818.1|0
1706745600000|2024-02-01 00:00:00|16835.2|16828.2|16831.9|16826.9|16845.4|16840.4|16822.9|16817.9|286
1706749200000|2024-02-01 01:00:00|16831.4|16826.4|16830.4|16825.4|16837.9|16832.9|16820.4|16815.4|237
1706752800000|2024-02-01 02:00:00|16830.9|16825.9|16858.4|16853.4|16868.4|16863.4|16829.9|16824.9|324
1706756400000|2024-02-01 03:00:00|16858.9|16853.9|16857.9|16852.9|16861.4|16856.4|16854.4|16849.4|82
1706760000000|2024-02-01 04:00:00|16858.4|16853.4|16861.4|16856.4|16868.9|16863.9|16856.9|16851.9|116
1706763600000|2024-02-01 05:00:00|16860.9|16855.9|16855.4|16850.4|16862.4|16857.4|16854.4|16849.4|143
1706767200000|2024-02-01 06:00:00|16855.9|16850.9|16820.4|16815.4|16860.9|16855.9|16812.4|16807.4|660
1706770800000|2024-02-01 07:00:00|16819.3|16816.5|16842.8|16840|16843.8|16841|16782.8|16780|3506
1706774400000|2024-02-01 08:00:00|16842.1|16840.7|16862.1|16860.7|16872.6|16871.2|16818.6|16817.2|10351
1706778000000|2024-02-01 09:00:00|16861.1|16859.7|16854.2|16852.8|16864.1|16862.7|16841.1|16839.7|3510
1706781600000|2024-02-01 10:00:00|16853.2|16851.8|16874.2|16872.8|16875.2|16873.8|16849.2|16847.8|2921
1706785200000|2024-02-01 11:00:00|16873.7|16872.3|16886.7|16885.3|16889.2|16887.8|16856.2|16854.8|3031
1706788800000|2024-02-01 12:00:00|16887.2|16885.8|16907.5|16906.1|16917.5|16916.1|16880.7|16879.3|3248
1706792400000|2024-02-01 13:00:00|16906|16904.6|16901.5|16900.1|16907.5|16906.1|16877.5|16876.1|3493
1706796000000|2024-02-01 14:00:00|16902|16900.6|16876.5|16875.1|16907.5|16906.1|16866.5|16865.1|4532
1706799600000|2024-02-01 15:00:00|16859.5|16858.1|16834.1|16832.7|16905.5|16904.1|16832.1|16830.7|6213
1706803200000|2024-02-01 16:00:00|16833.6|16832.2|16873.3|16870.5|16875.8|16873|16821.6|16820.2|8794
1706806800000|2024-02-01 17:00:00|16873.8|16871|16911.3|16908.5|16924.8|16922|16873.8|16871|3734
1706810400000|2024-02-01 18:00:00|16911.8|16909|16910.8|16908|16920.8|16918|16891.3|16888.5|1911
1706814000000|2024-02-01 19:00:00|16910.3|16907.5|16932.3|16929.5|16934.8|16932|16906.8|16904|1543
1706817600000|2024-02-01 20:00:00|16932.8|16930|16947.3|16944.5|16947.3|16944.5|16926.8|16924|1921
1706821200000|2024-02-01 21:00:00|16946.8|16944|17005.3|16998.3|17024|17017|16940.1|16933.1|25
1706824800000|2024-02-01 22:00:00|17004.7|16997.7|16982.8|16975.8|17005.3|16998.3|16981.7|16974.7|0
1706828400000|2024-02-01 23:00:00|16979.2|16972.2|16994.3|16987.3|16995.2|16988.2|16978.1|16971.1|0
1706832000000|2024-02-02 00:00:00|16993.1|16986.1|16979.3|16974.3|16995.1|16988.1|16975.3|16970.3|311
1706835600000|2024-02-02 01:00:00|16979.8|16974.8|16992.3|16987.3|16992.3|16987.3|16974.8|16969.8|272
1706839200000|2024-02-02 02:00:00|16991.8|16986.8|16995.3|16990.3|16999.8|16994.8|16982.8|16977.8|198
1706842800000|2024-02-02 03:00:00|16994.8|16989.8|16981.3|16976.3|16995.8|16990.8|16970.8|16965.8|195
1706846400000|2024-02-02 04:00:00|16980.8|16975.8|16986.3|16981.3|16996.3|16991.3|16977.3|16972.3|184
1706850000000|2024-02-02 05:00:00|16985.8|16980.8|16985.3|16980.3|16997.3|16992.3|16978.3|16973.3|191
1706853600000|2024-02-02 06:00:00|16984.8|16979.8|16970.3|16965.3|17000.3|16995.3|16969.3|16964.3|790
1706857200000|2024-02-02 07:00:00|16969.2|16966.4|16973.2|16970.4|16989.7|16986.9|16965.7|16962.9|2069
1706860800000|2024-02-02 08:00:00|16972.5|16971.1|16978.3|16976.9|16996.8|16995.4|16946|16944.6|8063
1706864400000|2024-02-02 09:00:00|16978.8|16977.4|16988.3|16986.9|17003.8|17002.4|16969.8|16968.4|3965
1706868000000|2024-02-02 10:00:00|16988.8|16987.4|16978.8|16977.4|16999.3|16997.9|16977.3|16975.9|3399
1706871600000|2024-02-02 11:00:00|16979.3|16977.9|16996.8|16995.4|16997.3|16995.9|16964.3|16962.9|2402
1706875200000|2024-02-02 12:00:00|16997.3|16995.9|16998.8|16997.4|17006.3|17004.9|16983.8|16982.4|2352
1706878800000|2024-02-02 13:00:00|16998.3|16996.9|16936.3|16934.9|17004.3|17002.9|16929.8|16928.4|7451
1706882400000|2024-02-02 14:00:00|16935.8|16934.4|16928.8|16927.4|16964.8|16963.4|16901.8|16900.4|5888
1706886000000|2024-02-02 15:00:00|16928.3|16926.9|16920.9|16919.5|16943.4|16942|16901.4|16900|4771
1706889600000|2024-02-02 16:00:00|16921.4|16920|16919.6|16916.8|16928.6|16925.8|16893.4|16892|6574
1706893200000|2024-02-02 17:00:00|16920.1|16917.3|16916.6|16913.8|16932.1|16929.3|16889.6|16886.8|2462
1706896800000|2024-02-02 18:00:00|16917.1|16914.3|16928.1|16925.3|16931.1|16928.3|16912.6|16909.8|1627
1706900400000|2024-02-02 19:00:00|16928.6|16925.8|16940.1|16937.3|16942.1|16939.3|16922.1|16919.3|1458
1706904000000|2024-02-02 20:00:00|16940.6|16937.8|16938.1|16935.3|16951.1|16948.3|16929.1|16926.3|2045
1706907600000|2024-02-02 21:00:00|16941.9|16934.9|16918.5|16911.5|16941.9|16934.9|16914.9|16907.9|4
1707087600000|2024-02-04 23:00:00|16941.2|16934.2|16935.1|16928.1|16946.4|16939.4|16923.6|16916.6|0
1707091200000|2024-02-05 00:00:00|16934.4|16927.4|16899.5|16894.5|16947.7|16940.7|16891|16886|317
1707094800000|2024-02-05 01:00:00|16899|16894|16889|16884|16901.5|16896.5|16871|16866|280
1707098400000|2024-02-05 02:00:00|16888.5|16883.5|16876.5|16871.5|16891.5|16886.5|16868.5|16863.5|179
1707102000000|2024-02-05 03:00:00|16876|16871|16865.5|16860.5|16881.5|16876.5|16858|16853|307
1707105600000|2024-02-05 04:00:00|16866|16861|16872|16867|16873|16868|16864.5|16859.5|52
1707109200000|2024-02-05 05:00:00|16872.5|16867.5|16879|16874|16884.5|16879.5|16868.5|16863.5|117
1707112800000|2024-02-05 06:00:00|16878.5|16873.5|16905|16900|16913|16908|16877.5|16872.5|388
1707116400000|2024-02-05 07:00:00|16903.9|16901.1|16901.9|16899.1|16930.4|16927.6|16899.9|16897.1|1482
1707120000000|2024-02-05 08:00:00|16901.2|16899.8|16922.2|16920.8|16939.7|16938.3|16897.2|16895.8|5183
1707123600000|2024-02-05 09:00:00|16922.7|16921.3|16901|16899.6|16927.2|16925.8|16892.5|16891.1|3136
1707127200000|2024-02-05 10:00:00|16900.5|16899.1|16948.5|16947.1|16956|16954.6|16900.5|16899.1|3354
1707130800000|2024-02-05 11:00:00|16949|16947.6|16965|16963.6|16974|16972.6|16942|16940.6|2713
1707134400000|2024-02-05 12:00:00|16964.5|16963.1|16937.2|16935.8|16970|16968.6|16936.7|16935.3|2130
1707138000000|2024-02-05 13:00:00|16937.7|16936.3|16883.7|16882.3|16943.2|16941.8|16880.7|16879.3|5247
1707141600000|2024-02-05 14:00:00|16884.2|16882.8|16920.7|16919.3|16925.7|16924.3|16881.7|16880.3|4369
1707145200000|2024-02-05 15:00:00|16913.2|16911.8|16886.5|16885.1|16917.7|16916.3|16858.5|16857.1|6486
1707148800000|2024-02-05 16:00:00|16887|16885.6|16913.2|16910.4|16913.2|16910.4|16875|16873.6|5231
1707152400000|2024-02-05 17:00:00|16912.2|16909.4|16925.7|16922.9|16931.7|16928.9|16906.2|16903.4|1919
1707156000000|2024-02-05 18:00:00|16926.2|16923.4|16928.7|16925.9|16932.2|16929.4|16917.2|16914.4|1271
1707159600000|2024-02-05 19:00:00|16929.2|16926.4|16944.2|16941.4|16947.2|16944.4|16924.2|16921.4|1414
1707163200000|2024-02-05 20:00:00|16943.2|16940.4|16921.7|16918.9|16945.2|16942.4|16916.7|16913.9|2015
1707166800000|2024-02-05 21:00:00|16922.2|16919.4|16925.7|16918.7|16930.5|16923.5|16907.4|16900.4|20
1707170400000|2024-02-05 22:00:00|16926.7|16919.7|16927|16920|16928.5|16921.5|16924.9|16917.9|0
1707174000000|2024-02-05 23:00:00|16926.3|16919.3|16916.5|16909.5|16934.1|16927.1|16914.8|16907.8|0
1707177600000|2024-02-06 00:00:00|16915.7|16908.7|16915.5|16910.5|16926.3|16919.3|16903.5|16898.5|116
1707181200000|2024-02-06 01:00:00|16915|16910|16923|16918|16925.5|16920.5|16911.5|16906.5|87
1707184800000|2024-02-06 02:00:00|16923.5|16918.5|16939.5|16934.5|16953|16948|16923|16918|257
1707188400000|2024-02-06 03:00:00|16940|16935|16949|16944|16956|16951|16939.5|16934.5|137
1707192000000|2024-02-06 04:00:00|16949.5|16944.5|16943.5|16938.5|16952|16947|16941|16936|124
1707195600000|2024-02-06 05:00:00|16944|16939|16939.5|16934.5|16950|16945|16937|16932|229
1707199200000|2024-02-06 06:00:00|16940|16935|16925.5|16920.5|16947|16942|16918|16913|531
1707202800000|2024-02-06 07:00:00|16924.4|16921.6|16959.9|16957.1|16967.4|16964.6|16924.4|16921.6|2231
1707206400000|2024-02-06 08:00:00|16959.2|16957.8|16891.2|16889.8|16983.2|16981.8|16890.7|16889.3|7492
1707210000000|2024-02-06 09:00:00|16890.7|16889.3|16886.7|16885.3|16911.2|16909.8|16875.7|16874.3|3518
1707213600000|2024-02-06 10:00:00|16887.2|16885.8|16898.2|16896.8|16900.7|16899.3|16872.2|16870.8|3212
1707217200000|2024-02-06 11:00:00|16895.2|16893.8|16898.7|16897.3|16901.7|16900.3|16878.2|16876.8|2092
1707220800000|2024-02-06 12:00:00|16899.2|16897.8|16924.2|16922.8|16927.2|16925.8|16891.2|16889.8|1994
1707224400000|2024-02-06 13:00:00|16924.7|16923.3|16943.7|16942.3|16954.7|16953.3|16924.7|16923.3|3397
1707228000000|2024-02-06 14:00:00|16943.2|16941.8|16976.7|16975.3|17005.7|17004.3|16942.7|16941.3|6984
1707231600000|2024-02-06 15:00:00|16977.2|16975.8|17020.9|17019.5|17043.9|17042.5|16962.7|16961.3|8610
1707235200000|2024-02-06 16:00:00|17021.9|17020.5|17020.6|17017.8|17051.4|17050|17013.9|17012.5|8989
1707238800000|2024-02-06 17:00:00|17019.6|17016.8|17020.6|17017.8|17033.1|17030.3|17014.6|17011.8|1861
1707242400000|2024-02-06 18:00:00|17021.1|17018.3|17025.6|17022.8|17027.6|17024.8|17011.6|17008.8|1297
1707246000000|2024-02-06 19:00:00|17026.1|17023.3|17022.1|17019.3|17026.6|17023.8|17003.6|17000.8|1352
1707249600000|2024-02-06 20:00:00|17021.6|17018.8|17037.6|17034.8|17039.1|17036.3|17013.6|17010.8|1963
1707253200000|2024-02-06 21:00:00|17038.8|17031.8|17031.1|17024.1|17041.7|17034.7|17018.4|17011.4|21
1707256800000|2024-02-06 22:00:00|17031.3|17024.3|17031|17024|17035.9|17028.9|17030.2|17023.2|0
1707260400000|2024-02-06 23:00:00|17028.6|17021.6|17036.8|17029.8|17042.4|17035.4|17028.6|17021.6|0
1707264000000|2024-02-07 00:00:00|17037.6|17030.6|17031.4|17026.4|17047.4|17042.4|17029.4|17024.4|116
1707267600000|2024-02-07 01:00:00|17034.4|17029.4|17054.9|17049.9|17068.9|17063.9|17034.4|17029.4|343
1707271200000|2024-02-07 02:00:00|17055.4|17050.4|17046.9|17041.9|17057.4|17052.4|17042.4|17037.4|141
1707274800000|2024-02-07 03:00:00|17047.4|17042.4|17033.4|17028.4|17049.4|17044.4|17032.9|17027.9|162
1707278400000|2024-02-07 04:00:00|17032.4|17027.4|17035.9|17030.9|17039.4|17034.4|17028.4|17023.4|63
1707282000000|2024-02-07 05:00:00|17035.4|17030.4|17045.4|17040.4|17046.4|17041.4|17029.9|17024.9|119
1707285600000|2024-02-07 06:00:00|17044.9|17039.9|17045.9|17040.9|17055.9|17050.9|17029.4|17024.4|389
1707289200000|2024-02-07 07:00:00|17044.8|17042|17028.8|17026|17054.8|17052|17028.3|17025.5|1922
1707292800000|2024-02-07 08:00:00|17028.1|17026.7|17019.9|17018.5|17033.1|17031.7|16989.6|16988.2|7485
1707296400000|2024-02-07 09:00:00|17020.4|17019|17009.9|17008.5|17020.9|17019.5|16992.9|16991.5|2686
1707300000000|2024-02-07 10:00:00|17010.4|17009|16970.9|16969.5|17012.9|17011.5|16965.4|16964|3345
1707303600000|2024-02-07 11:00:00|16970.4|16969|16981.4|16980|16992.9|16991.5|16963.9|16962.5|2716
1707307200000|2024-02-07 12:00:00|16981.9|16980.5|17012.2|17010.8|17015.2|17013.8|16969.9|16968.5|2427
1707310800000|2024-02-07 13:00:00|17011.7|17010.3|16985.2|16983.8|17020.7|17019.3|16982.7|16981.3|2706
1707314400000|2024-02-07 14:00:00|16985.7|16984.3|16941.7|16940.3|16994.7|16993.3|16937.7|16936.3|5113
1707318000000|2024-02-07 15:00:00|16941.2|16939.8|16929.1|16927.7|16961.1|16959.7|16924.2|16922.8|5890
1707321600000|2024-02-07 16:00:00|16929.6|16928.2|16934.8|16932|16937.8|16935|16911.1|16909.7|6124
1707325200000|2024-02-07 17:00:00|16935.3|16932.5|16935.8|16933|16939.8|16937|16927.8|16925|1231
1707328800000|2024-02-07 18:00:00|16936.3|16933.5|16951.8|16949|16956.8|16954|16932.8|16930|1544
1707332400000|2024-02-07 19:00:00|16951.3|16948.5|16951.3|16948.5|16954.3|16951.5|16941.8|16939|812
1707336000000|2024-02-07 20:00:00|16950.8|16948|16941.8|16939|16957.8|16955|16937.8|16935|1342
1707339600000|2024-02-07 21:00:00|16944.7|16937.7|16945.2|16938.2|16947|16940|16935.7|16928.7|6
1707343200000|2024-02-07 22:00:00|16945|16938|16947.5|16940.5|16951|16944|16943.9|16936.9|0
1707346800000|2024-02-07 23:00:00|16950.9|16943.9|16944.5|16937.5|16952.6|16945.6|16935.6|16928.6|0
1707350400000|2024-02-08 00:00:00|16944.5|16937.5|16940.7|16935.7|16949.2|16944.2|16936.7|16931.7|106
1707354000000|2024-02-08 01:00:00|16941.7|16936.7|16950.7|16945.7|16952.2|16947.2|16937.7|16932.7|58
1707357600000|2024-02-08 02:00:00|16951.2|16946.2|16947.2|16942.2|16958.7|16953.7|16946.2|16941.2|77
1707361200000|2024-02-08 03:00:00|16947.7|16942.7|16943.2|16938.2|16952.2|16947.2|16942.2|16937.2|49
1707364800000|2024-02-08 04:00:00|16943.7|16938.7|16945.7|16940.7|16947.7|16942.7|16943.2|16938.2|15
1707368400000|2024-02-08 05:00:00|16945.2|16940.2|16939.2|16934.2|16948.7|16943.7|16933.2|16928.2|84
1707372000000|2024-02-08 06:00:00|16938.7|16933.7|16970.2|16965.2|16970.2|16965.2|16938.2|16933.2|544
1707375600000|2024-02-08 07:00:00|16969.1|16966.3|16920.6|16917.8|16972.1|16969.3|16915.6|16912.8|2555
1707379200000|2024-02-08 08:00:00|16919.9|16918.5|16917.9|16916.5|16936.4|16935|16884.9|16883.5|6796
1707382800000|2024-02-08 09:00:00|16917.4|16916|16950.9|16949.5|16961.9|16960.5|16908.4|16907|4504
1707386400000|2024-02-08 10:00:00|16951.4|16950|16925.9|16924.5|16957.9|16956.5|16921.9|16920.5|3124
1707390000000|2024-02-08 11:00:00|16926.4|16925|16960.4|16959|16962.9|16961.5|16911.9|16910.5|3290
1707393600000|2024-02-08 12:00:00|16961.4|16960|16987.6|16986.2|16996|16994.6|16956.4|16955|3375
1707397200000|2024-02-08 13:00:00|16988.1|16986.7|17008.6|17007.2|17019.6|17018.2|16980.6|16979.2|4034
1707400800000|2024-02-08 14:00:00|17009.6|17008.2|16999.6|16998.2|17030.1|17028.7|16993.6|16992.2|5082
1707404400000|2024-02-08 15:00:00|17000.1|16998.7|16980.1|16978.7|17006.6|17005.2|16979.1|16977.7|3963
1707408000000|2024-02-08 16:00:00|16981.1|16979.7|16975.3|16972.5|16981.6|16980.2|16959.8|16957|5059
1707411600000|2024-02-08 17:00:00|16974.8|16972|16971.3|16968.5|16980.8|16978|16960.8|16958|3226
1707415200000|2024-02-08 18:00:00|16971.8|16969|16975.8|16973|16985.3|16982.5|16968.8|16966|1004
1707418800000|2024-02-08 19:00:00|16976.3|16973.5|16973.8|16971|16979.8|16977|16962.8|16960|701
1707422400000|2024-02-08 20:00:00|16973.3|16970.5|16974.8|16972|16979.8|16977|16967.8|16965|1210
1707426000000|2024-02-08 21:00:00|16977.7|16970.7|16969.8|16962.8|16977.7|16970.7|16967.5|16960.5|10
1707429600000|2024-02-08 22:00:00|16969.7|16962.7|16971.9|16964.9|16974.4|16967.4|16969.2|16962.2|0
1707433200000|2024-02-08 23:00:00|16971.1|16964.1|16975.2|16968.2|16976.8|16969.8|16966.7|16959.7|0
1707436800000|2024-02-09 00:00:00|16974.3|16967.3|16957.6|16952.6|16981.7|16974.7|16956.6|16951.6|107
1707440400000|2024-02-09 01:00:00|16957.1|16952.1|16958.6|16953.6|16965.6|16960.6|16953.1|16948.1|100
1707444000000|2024-02-09 02:00:00|16958.1|16953.1|16951.1|16946.1|16958.6|16953.6|16948.6|16943.6|94
1707447600000|2024-02-09 03:00:00|16950.6|16945.6|16952.1|16947.1|16954.1|16949.1|16941.6|16936.6|145
1707451200000|2024-02-09 04:00:00|16951.6|16946.6|16948.1|16943.1|16955.1|16950.1|16947.1|16942.1|64
1707454800000|2024-02-09 05:00:00|16948.6|16943.6|16959.1|16954.1|16959.6|16954.6|16947.1|16942.1|112
1707458400000|2024-02-09 06:00:00|16958.6|16953.6|16969.1|16964.1|16977.6|16972.6|16957.6|16952.6|418
1707462000000|2024-02-09 07:00:00|16968|16965.2|16960|16957.2|16977.5|16974.7|16956.5|16953.7|979
1707465600000|2024-02-09 08:00:00|16959.3|16957.9|16971.2|16969.8|16980.8|16979.4|16939.3|16937.9|5908
1707469200000|2024-02-09 09:00:00|16970.7|16969.3|16980.3|16978.9|16981.8|16980.4|16947.3|16945.9|2700
1707472800000|2024-02-09 10:00:00|16980.8|16979.4|16971.3|16969.9|16986.3|16984.9|16964.3|16962.9|2327
1707476400000|2024-02-09 11:00:00|16971.8|16970.4|16969.8|16968.4|16992.8|16991.4|16961.8|16960.4|2958
1707480000000|2024-02-09 12:00:00|16970.3|16968.9|16982.7|16981.3|16994.7|16993.3|16968.8|16967.4|2310
1707483600000|2024-02-09 13:00:00|16982.2|16980.8|16964.7|16963.3|16993.2|16991.8|16962.7|16961.3|3617
1707487200000|2024-02-09 14:00:00|16964.2|16962.8|16907.7|16906.3|16970.7|16969.3|16894.7|16893.3|6597
1707490800000|2024-02-09 15:00:00|16907.2|16905.8|16913.7|16912.3|16922.7|16921.3|16874.2|16872.8|7578
1707494400000|2024-02-09 16:00:00|16914.2|16912.8|16913.4|16910.6|16932.7|16931.3|16909.7|16908.1|5602
1707498000000|2024-02-09 17:00:00|16913.9|16911.1|16944.9|16942.1|16947.4|16944.6|16909.9|16907.1|1659
1707501600000|2024-02-09 18:00:00|16945.4|16942.6|16957.4|16954.6|16961.4|16958.6|16940.9|16938.1|1577
1707505200000|2024-02-09 19:00:00|16956.9|16954.1|16965.4|16962.6|16974.4|16971.6|16956.4|16953.6|1455
1707508800000|2024-02-09 20:00:00|16965.9|16963.1|16961.9|16959.1|16972.4|16969.6|16956.4|16953.6|2082
1707512400000|2024-02-09 21:00:00|16965.7|16958.7|16958|16951|16968.1|16961.1|16957.7|16950.7|9
1707692400000|2024-02-11 23:00:00|16955.4|16948.4|16959.4|16952.4|16964.8|16957.8|16945.5|16938.5|0
1707696000000|2024-02-12 00:00:00|16959.8|16952.8|16970.9|16965.9|16978.4|16973.4|16947.4|16942.4|238
1707699600000|2024-02-12 01:00:00|16971.4|16966.4|16967.4|16962.4|16975.9|16970.9|16965.9|16960.9|73
1707703200000|2024-02-12 02:00:00|16966.9|16961.9|16963.4|16958.4|16966.9|16961.9|16960.4|16955.4|40
1707706800000|2024-02-12 03:00:00|16964.9|16959.9|16964.4|16959.4|16965.9|16960.9|16961.4|16956.4|21
1707710400000|2024-02-12 04:00:00|16964.9|16959.9|16959.9|16954.9|16968.4|16963.4|16958.9|16953.9|30
1707714000000|2024-02-12 05:00:00|16960.4|16955.4|16957.9|16952.9|16965.4|16960.4|16957.4|16952.4|64
1707717600000|2024-02-12 06:00:00|16958.4|16953.4|16967.9|16962.9|16973.4|16968.4|16956.9|16951.9|93
1707721200000|2024-02-12 07:00:00|16966.8|16964|16961.8|16959|16991.3|16988.5|16959.3|16956.5|1916
1707724800000|2024-02-12 08:00:00|16961.1|16959.7|16960.9|16959.5|16997.6|16996.2|16959.4|16958|5903
1707728400000|2024-02-12 09:00:00|16960.4|16959|17000.9|16999.5|17004.9|17003.5|16959.9|16958.5|3107
1707732000000|2024-02-12 10:00:00|17001.4|17000|17009.9|17008.5|17014.4|17013|16998.9|16997.5|2397
1707735600000|2024-02-12 11:00:00|17010.4|17009|16986.4|16985|17011.4|17010|16977.4|16976|2163
1707739200000|2024-02-12 12:00:00|16986.9|16985.5|16981.4|16980|16992.4|16991|16972.4|16971|1536
1707742800000|2024-02-12 13:00:00|16980.4|16979|16968.4|16967|16995.4|16994|16961.4|16960|1889
1707746400000|2024-02-12 14:00:00|16967.4|16966|16995.9|16994.5|16998.4|16997|16964.9|16963.5|3436
1707750000000|2024-02-12 15:00:00|16996.4|16995|17030|17028.6|17035|17033.6|16991.4|16990|5300
1707753600000|2024-02-12 16:00:00|17029.5|17028.1|17036.7|17033.9|17043.7|17040.9|17024|17022.6|4788
1707757200000|2024-02-12 17:00:00|17037.2|17034.4|17041.2|17038.4|17041.7|17038.9|17030.2|17027.4|1445
1707760800000|2024-02-12 18:00:00|17040.7|17037.9|17027.7|17024.9|17044.7|17041.9|17016.7|17013.9|1323
1707764400000|2024-02-12 19:00:00|17026.7|17023.9|17008.2|17005.4|17035.2|17032.4|16997.7|16994.9|1680
1707768000000|2024-02-12 20:00:00|17007.7|17004.9|17012.7|17009.9|17015.2|17012.4|17003.7|17000.9|1449
1707771600000|2024-02-12 21:00:00|17015|17008|17001.7|16994.7|17016.6|17009.6|16986.8|16979.8|8
1707775200000|2024-02-12 22:00:00|17001.8|16994.8|16999.4|16992.4|17002.3|16995.3|16999.3|16992.3|0
1707778800000|2024-02-12 23:00:00|16999.7|16992.7|17003.6|16996.6|17008.7|17001.7|16990.8|16983.8|0
1707782400000|2024-02-13 00:00:00|17004|16997|17004.2|16999.2|17005.7|17000.7|16986.2|16981.2|200
1707786000000|2024-02-13 01:00:00|17003.7|16998.7|16994.7|16989.7|17003.7|16998.7|16991.2|16986.2|85
1707789600000|2024-02-13 02:00:00|16994.2|16989.2|16996.2|16991.2|16998.7|16993.7|16993.2|16988.2|49
1707793200000|2024-02-13 03:00:00|16996.7|16991.7|16983.2|16978.2|16997.2|16992.2|16983.2|16978.2|58
1707796800000|2024-02-13 04:00:00|16983.7|16978.7|16989.7|16984.7|16993.2|16988.2|16981.7|16976.7|99
1707800400000|2024-02-13 05:00:00|16990.2|16985.2|16991.2|16986.2|17001.2|16996.2|16988.7|16983.7|141
1707804000000|2024-02-13 06:00:00|16991.7|16986.7|16995.2|16990.2|17012.7|17007.7|16990.7|16985.7|269
1707807600000|2024-02-13 07:00:00|16994.1|16991.3|16994.1|16991.3|16995.6|16992.8|16976.1|16973.3|1906
1707811200000|2024-02-13 08:00:00|16993.6|16990.8|16932.1|16930.7|17002.9|17001.5|16925.9|16924.5|9470
1707814800000|2024-02-13 09:00:00|16932.6|16931.2|16949.1|16947.7|16949.1|16947.7|16913.1|16911.7|4640
1707818400000|2024-02-13 10:00:00|16948.6|16947.2|16946.1|16944.7|16956.6|16955.2|16931.1|16929.7|3313
1707822000000|2024-02-13 11:00:00|16946.6|16945.2|16941.1|16939.7|16960.1|16958.7|16938.1|16936.7|1773
1707825600000|2024-02-13 12:00:00|16940.6|16939.2|16942.5|16941.1|16947.5|16946.1|16928.1|16926.7|1726
1707829200000|2024-02-13 13:00:00|16942|16940.6|16872|16870.6|16968|16966.6|16865|16863.6|8524
1707832800000|2024-02-13 14:00:00|16873|16871.6|16851.5|16850.1|16888.5|16887.1|16840|16838.6|7444
1707836400000|2024-02-13 15:00:00|16851|16849.6|16861.3|16859.9|16878.3|16876.9|16832.3|16830.9|5658
1707840000000|2024-02-13 16:00:00|16861.8|16860.4|16877.5|16874.7|16891.3|16889.9|16861.8|16860.4|6247
1707843600000|2024-02-13 17:00:00|16877|16874.2|16860.5|16857.7|16881|16878.2|16854|16851.2|1601
1707847200000|2024-02-13 18:00:00|16860|16857.2|16841|16838.2|16861|16858.2|16838|16835.2|1202
1707850800000|2024-02-13 19:00:00|16840.5|16837.7|16797|16794.2|16841|16838.2|16790|16787.2|2692
1707854400000|2024-02-13 20:00:00|16796.5|16793.7|16829.5|16826.7|16830.5|16827.7|16784|16781.2|3010
1707858000000|2024-02-13 21:00:00|16831.6|16824.6|16835.6|16828.6|16838.3|16831.3|16822.2|16815.2|24
1707861600000|2024-02-13 22:00:00|16835|16828|16843.3|16836.3|16846.8|16839.8|16834.8|16827.8|0
1707865200000|2024-02-13 23:00:00|16838.6|16831.6|16831.1|16824.1|16842.9|16835.9|16824.9|16817.9|0
1707868800000|2024-02-14 00:00:00|16830.3|16823.3|16841.5|16836.5|16844|16839|16826|16819|149
1707872400000|2024-02-14 01:00:00|16841|16836|16844|16839|16849|16844|16836.5|16831.5|143
1707876000000|2024-02-14 02:00:00|16845.5|16840.5|16843|16838|16852.5|16847.5|16836.5|16831.5|115
1707879600000|2024-02-14 03:00:00|16842.5|16837.5|16835.5|16830.5|16843.5|16838.5|16834.5|16829.5|201
1707883200000|2024-02-14 04:00:00|16835|16830|16832.5|16827.5|16836|16831|16827|16822|145
1707886800000|2024-02-14 05:00:00|16833|16828|16832.5|16827.5|16838.5|16833.5|16831.5|16826.5|114
1707890400000|2024-02-14 06:00:00|16832|16827|16865|16860|16865|16860|16832|16827|375
1707894000000|2024-02-14 07:00:00|16863.9|16861.1|16854.9|16852.1|16878.4|16875.6|16851.9|16849.1|1862
1707897600000|2024-02-14 08:00:00|16854.2|16852.8|16881.7|16880.3|16897.2|16895.8|16847.2|16845.8|8027
1707901200000|2024-02-14 09:00:00|16882.2|16880.8|16895.2|16893.8|16900.7|16899.3|16877.7|16876.3|3742
1707904800000|2024-02-14 10:00:00|16895.7|16894.3|16922.2|16920.8|16927.2|16925.8|16888.7|16887.3|2837
1707908400000|2024-02-14 11:00:00|16922.7|16921.3|16940.2|16938.8|16941.2|16939.8|16911.2|16909.8|2380
1707912000000|2024-02-14 12:00:00|16940.7|16939.3|16943.6|16942.2|16952.2|16950.8|16934.2|16932.8|2189
1707915600000|2024-02-14 13:00:00|16944.6|16943.2|16931.1|16929.7|16958.1|16956.7|16925.1|16923.7|2878
1707919200000|2024-02-14 14:00:00|16931.6|16930.2|16927.1|16925.7|16933.6|16932.2|16904.6|16903.2|3769
1707922800000|2024-02-14 15:00:00|16927.6|16926.2|16945.6|16944.2|16956.1|16954.7|16921.6|16920.2|3215
1707926400000|2024-02-14 16:00:00|16946.1|16944.7|16922.8|16920|16952.8|16950|16920.8|16918|4978
1707930000000|2024-02-14 17:00:00|16923.8|16921|16946.8|16944|16947.8|16945|16902.8|16900|1920
1707933600000|2024-02-14 18:00:00|16946.3|16943.5|16952.8|16950|16966.8|16964|16931.3|16928.5|1507
1707937200000|2024-02-14 19:00:00|16953.8|16951|16957.8|16955|16964.8|16962|16926.8|16924|1163
1707940800000|2024-02-14 20:00:00|16958.3|16955.5|16991.8|16989|16994.3|16991.5|16953.8|16951|2001
1707944400000|2024-02-14 21:00:00|16991.4|16984.4|16988.7|16981.7|17008.4|17001.4|16984.6|16977.6|12
1707948000000|2024-02-14 22:00:00|16988.6|16981.6|16998|16991|17000.1|16993.1|16986.3|16979.3|0
1707951600000|2024-02-14 23:00:00|16993.1|16986.1|16998.9|16991.9|17002.1|16995.1|16992.2|16985.2|0
1707955200000|2024-02-15 00:00:00|16999.3|16992.3|16987.7|16982.7|17002.7|16997.7|16987.2|16982.2|151
1707958800000|2024-02-15 01:00:00|16988.2|16983.2|16976.2|16971.2|16990.2|16985.2|16967.7|16962.7|125
1707962400000|2024-02-15 02:00:00|16975.7|16970.7|16982.7|16977.7|16988.7|16983.7|16966.2|16961.2|76
1707966000000|2024-02-15 03:00:00|16983.7|16978.7|16992.2|16987.2|16993.7|16988.7|16982.7|16977.7|96
1707969600000|2024-02-15 04:00:00|16992.7|16987.7|16989.2|16984.2|16998.2|16993.2|16987.7|16982.7|121
1707973200000|2024-02-15 05:00:00|16988.7|16983.7|17000.2|16995.2|17014.7|17009.7|16986.2|16981.2|319
1707976800000|2024-02-15 06:00:00|16999.7|16994.7|17001.2|16996.2|17012.2|17007.2|16985.2|16980.2|455
1707980400000|2024-02-15 07:00:00|17000.1|16997.3|16998.1|16995.3|17027.1|17024.3|16998.1|16995.3|2074
1707984000000|2024-02-15 08:00:00|16997.4|16996|17054|17052.6|17088.4|17087|16991.9|16990.5|10102
1707987600000|2024-02-15 09:00:00|17053.5|17052.1|17064.3|17062.9|17067.3|17065.9|17032|17030.6|3538
1707991200000|2024-02-15 10:00:00|17064.8|17063.4|17063.3|17061.9|17069.8|17068.4|17047.8|17046.4|2554
1707994800000|2024-02-15 11:00:00|17064.3|17062.9|17058.3|17056.9|17070.3|17068.9|17043.3|17041.9|1723
1707998400000|2024-02-15 12:00:00|17057.3|17055.9|17062.3|17060.9|17071.3|17069.9|17055.3|17053.9|1389
1708002000000|2024-02-15 13:00:00|17062.8|17061.4|17020.3|17018.9|17064.3|17062.9|17007.3|17005.9|4153
1708005600000|2024-02-15 14:00:00|17019.3|17017.9|17040.8|17039.4|17044.3|17042.9|17005.3|17003.9|4777
1708009200000|2024-02-15 15:00:00|17041.3|17039.9|17048.6|17047.2|17058.6|17057.2|17023.3|17021.9|3895
1708012800000|2024-02-15 16:00:00|17049.1|17047.7|17054.8|17052|17068.3|17065.5|17028.6|17027.2|5615
1708016400000|2024-02-15 17:00:00|17055.3|17052.5|17064.3|17061.5|17075.3|17072.5|17054.3|17051.5|1591
1708020000000|2024-02-15 18:00:00|17063.8|17061|17086.3|17083.5|17090.8|17088|17059.8|17057|1561
1708023600000|2024-02-15 19:00:00|17086.8|17084|17102.3|17099.5|17110.3|17107.5|17079.3|17076.5|1808
1708027200000|2024-02-15 20:00:00|17103.3|17100.5|17105.8|17103|17108.8|17106|17089.3|17086.5|1623
1708030800000|2024-02-15 21:00:00|17110|17101.3|17114.2|17107.2|17127.4|17120.4|17106.5|17099.5|33
1708034400000|2024-02-15 22:00:00|17114.3|17107.3|17109.9|17102.9|17115.8|17108.8|17109.1|17102.1|0
1708038000000|2024-02-15 23:00:00|17111.4|17104.4|17107.5|17100.5|17113.9|17106.9|17105.8|17098.8|0
1708041600000|2024-02-16 00:00:00|17107|17100|17090.7|17085.7|17108.2|17103.2|17084.7|17079.7|196
1708045200000|2024-02-16 01:00:00|17090.2|17085.2|17095.2|17090.2|17097.2|17092.2|17079.7|17074.7|210
1708048800000|2024-02-16 02:00:00|17096.2|17091.2|17103.2|17098.2|17104.2|17099.2|17087.7|17082.7|174
1708052400000|2024-02-16 03:00:00|17102.2|17097.2|17106.7|17101.7|17106.7|17101.7|17093.2|17088.2|78
1708056000000|2024-02-16 04:00:00|17106.2|17101.2|17100.2|17095.2|17109.7|17104.7|17099.7|17094.7|83
1708059600000|2024-02-16 05:00:00|17099.7|17094.7|17101.7|17096.7|17110.2|17105.2|17099.2|17094.2|128
1708063200000|2024-02-16 06:00:00|17101.2|17096.2|17108.7|17103.7|17111.2|17106.2|17099.2|17094.2|267
1708066800000|2024-02-16 07:00:00|17107.6|17104.8|17129.1|17126.3|17145.1|17142.3|17106.6|17103.8|2517
1708070400000|2024-02-16 08:00:00|17130.6|17127.8|17154.6|17153.2|17156.1|17154.7|17117.4|17116|7059
1708074000000|2024-02-16 09:00:00|17154.1|17152.7|17166.6|17165.2|17188.6|17187.2|17148.1|17146.7|4746
1708077600000|2024-02-16 10:00:00|17166.1|17164.7|17178.6|17177.2|17198.1|17196.7|17166.1|17164.7|4528
1708081200000|2024-02-16 11:00:00|17178.1|17176.7|17163.1|17161.7|17185.1|17183.7|17161.1|17159.7|3014
1708084800000|2024-02-16 12:00:00|17162.1|17160.7|17145.4|17144|17176.1|17174.7|17142.1|17140.7|3494
1708088400000|2024-02-16 13:00:00|17144.9|17143.5|17138.9|17137.5|17153.9|17152.5|17119.9|17118.5|3880
1708092000000|2024-02-16 14:00:00|17138.4|17137|17073.4|17072|17141.9|17140.5|17060.4|17059|4966
1708095600000|2024-02-16 15:00:00|17070.4|17069|17095.5|17094.1|17101.5|17100.1|17063.4|17062|5410
1708099200000|2024-02-16 16:00:00|17096.5|17095.1|17122.2|17119.4|17127.2|17124.4|17096.5|17095.1|5353
1708102800000|2024-02-16 17:00:00|17122.7|17119.9|17117.2|17114.4|17127.2|17124.4|17113.2|17110.4|1109
1708106400000|2024-02-16 18:00:00|17117.7|17114.9|17119.2|17116.4|17120.2|17117.4|17095.7|17092.9|1367
1708110000000|2024-02-16 19:00:00|17120.2|17117.4|17082.7|17079.9|17126.2|17123.4|17070.7|17067.9|1917
1708113600000|2024-02-16 20:00:00|17083.2|17080.4|17079.2|17076.4|17090.2|17087.4|17067.7|17064.9|2354
1708117200000|2024-02-16 21:00:00|17083|17076|17069.2|17062.2|17084.7|17077.7|17062.9|17055.9|7
1708297200000|2024-02-18 23:00:00|17088.8|17081.8|17100.7|17093.7|17108.3|17101.3|17088.7|17081.7|0
1708300800000|2024-02-19 00:00:00|17101.1|17094.1|17096.3|17091.3|17111.8|17106.8|17091.8|17086.8|148
1708304400000|2024-02-19 01:00:00|17095.8|17090.8|17074.3|17069.3|17106.8|17101.8|17064.3|17059.3|199
1708308000000|2024-02-19 02:00:00|17074.8|17069.8|17068.3|17063.3|17077.8|17072.8|17064.8|17059.8|87
1708311600000|2024-02-19 03:00:00|17067.8|17062.8|17069.8|17064.8|17082.8|17077.8|17067.3|17062.3|151
1708315200000|2024-02-19 04:00:00|17070.3|17065.3|17084.2|17079.2|17085.2|17080.2|17068.8|17063.8|44
1708318800000|2024-02-19 05:00:00|17084.7|17079.7|17084.2|17079.2|17086.7|17081.7|17075.7|17070.7|107
1708322400000|2024-02-19 06:00:00|17083.7|17078.7|17089.7|17084.7|17097.7|17092.7|17078.2|17073.2|233
1708326000000|2024-02-19 07:00:00|17088.6|17085.8|17065.1|17062.3|17089.6|17086.8|17059.1|17056.3|1673
1708329600000|2024-02-19 08:00:00|17064.4|17063|17068.8|17067.4|17088.4|17087|17057.4|17056|5060
1708333200000|2024-02-19 09:00:00|17069.3|17067.9|17077.3|17075.9|17081.3|17079.9|17051.3|17049.9|2710
1708336800000|2024-02-19 10:00:00|17077.8|17076.4|17062.8|17061.4|17078.3|17076.9|17049.3|17047.9|1850
1708340400000|2024-02-19 11:00:00|17062.3|17060.9|17058.3|17056.9|17068.3|17066.9|17049.3|17047.9|1434
1708344000000|2024-02-19 12:00:00|17057.8|17056.4|17059.4|17058|17064.9|17063.5|17051.3|17049.9|958
1708347600000|2024-02-19 13:00:00|17058.4|17057|17065.4|17064|17073.4|17072|17053.4|17052|1287
1708351200000|2024-02-19 14:00:00|17065.9|17064.5|17075.4|17074|17076.9|17075.5|17055.4|17054|1706
1708354800000|2024-02-19 15:00:00|17076.4|17075|17086.9|17085.5|17095.9|17094.5|17072.9|17071.5|2649
1708358400000|2024-02-19 16:00:00|17087.4|17086|17098.6|17095.8|17099.9|17098.5|17085.9|17084.5|2127
1708362000000|2024-02-19 17:00:00|17098.1|17095.3|17086.6|17083.8|17098.6|17095.8|17085.6|17082.8|488
1708365600000|2024-02-19 18:00:00|17087.6|17084.8|17085.6|17082.8|17090.6|17087.8|17084.6|17081.8|160
1708369200000|2024-02-19 19:00:00|17085.1|17082.3|17086.1|17083.3|17087.6|17084.8|17082.6|17079.8|134
1708372800000|2024-02-19 20:00:00|17086.6|17083.8|17086.1|17083.3|17091.6|17088.8|17083.1|17080.3|294
1708376400000|2024-02-19 21:00:00|17088.2|17081.2|17088.2|17081.2|17090|17083|17088.2|17081.2|12
1708380000000|2024-02-19 22:00:00|17088.1|17081.1|17087.5|17080.5|17088.2|17081.2|17087.2|17080.2|0
1708383600000|2024-02-19 23:00:00|17083.7|17076.7|17060.3|17053.3|17085.4|17078.4|17054.2|17047.2|0
1708387200000|2024-02-20 00:00:00|17059.5|17052.5|17064.8|17059.8|17075.3|17070.3|17054.5|17047.5|121
1708390800000|2024-02-20 01:00:00|17064.3|17059.3|17041.8|17036.8|17071.8|17066.8|17041.3|17036.3|200
1708394400000|2024-02-20 02:00:00|17041.3|17036.3|17044.8|17039.8|17050.8|17045.8|17038.8|17033.8|69
1708398000000|2024-02-20 03:00:00|17045.8|17040.8|17043.8|17038.8|17049.3|17044.3|17039.8|17034.8|64
1708401600000|2024-02-20 04:00:00|17043.3|17038.3|17036.3|17031.3|17048.8|17043.8|17034.8|17029.8|94
1708405200000|2024-02-20 05:00:00|17036.8|17031.8|17040.3|17035.3|17045.8|17040.8|17029.8|17024.8|154
1708408800000|2024-02-20 06:00:00|17039.3|17034.3|17055.3|17050.3|17063.8|17058.8|17037.3|17032.3|294
1708412400000|2024-02-20 07:00:00|17054.2|17051.4|17051.7|17048.9|17070.2|17067.4|17041.7|17038.9|1992
1708416000000|2024-02-20 08:00:00|17051|17049.6|17044.4|17043|17077|17075.6|17020|17018.6|5926
1708419600000|2024-02-20 09:00:00|17043.9|17042.5|17056.9|17055.5|17065.9|17064.5|17034.4|17033|2433
1708423200000|2024-02-20 10:00:00|17056.4|17055|17050.9|17049.5|17069.4|17068|17048.9|17047.5|2454
1708426800000|2024-02-20 11:00:00|17050.4|17049|17062.9|17061.5|17064.4|17063|17042.9|17041.5|1587
1708430400000|2024-02-20 12:00:00|17063.4|17062|17076.4|17075|17086.9|17085.5|17060.4|17059|2012
1708434000000|2024-02-20 13:00:00|17076.9|17075.5|17049.4|17048|17081.4|17080|17045.4|17044|1906
1708437600000|2024-02-20 14:00:00|17049.9|17048.5|17041.7|17040.3|17052.4|17051|17028.7|17027.3|4022
1708441200000|2024-02-20 15:00:00|17041.2|17039.8|17077.8|17076.4|17079.3|17077.9|17033.7|17032.3|3610
1708444800000|2024-02-20 16:00:00|17078.3|17076.9|17057|17054.2|17085.3|17083.9|17055|17052.2|4439
1708448400000|2024-02-20 17:00:00|17055|17052.2|17053|17050.2|17058|17055.2|17031.5|17028.7|2077
1708452000000|2024-02-20 18:00:00|17052.5|17049.7|17058|17055.2|17059|17056.2|17036|17033.2|840
1708455600000|2024-02-20 19:00:00|17057.5|17054.7|17072.5|17069.7|17074|17071.2|17042|17039.2|762
1708459200000|2024-02-20 20:00:00|17073|17070.2|17078|17075.2|17079|17076.2|17049|17046.2|1917
1708462800000|2024-02-20 21:00:00|17080.2|17073.2|17071.2|17064.2|17081.1|17074.1|17058.8|17051.8|17
1708466400000|2024-02-20 22:00:00|17071.1|17064.1|17075.3|17068.3|17075.9|17068.9|17064.7|17057.7|0
1708470000000|2024-02-20 23:00:00|17077.7|17070.7|17071.6|17064.6|17087.8|17080.8|17067.9|17060.9|0
1708473600000|2024-02-21 00:00:00|17072.5|17065.5|17064.5|17059.5|17084|17079|17061.5|17056.5|176
1708477200000|2024-02-21 01:00:00|17063.5|17058.5|17070|17065|17076|17071|17058.5|17053.5|147
1708480800000|2024-02-21 02:00:00|17070.5|17065.5|17066.5|17061.5|17073.5|17068.5|17058|17053|83
1708484400000|2024-02-21 03:00:00|17067|17062|17068|17063|17070.5|17065.5|17062|17057|110
1708488000000|2024-02-21 04:00:00|17068.5|17063.5|17068|17063|17070.5|17065.5|17067|17062|33
1708491600000|2024-02-21 05:00:00|17068.5|17063.5|17073|17068|17080|17075|17064.5|17059.5|151
1708495200000|2024-02-21 06:00:00|17073.5|17068.5|17108.5|17103.5|17110|17105|17073.5|17068.5|508
1708498800000|2024-02-21 07:00:00|17107.4|17104.6|17083.9|17081.1|17108.9|17106.1|17081.4|17078.6|1438
1708502400000|2024-02-21 08:00:00|17083.2|17081.8|17065.6|17064.2|17110.7|17109.3|17062.6|17061.2|5386
1708506000000|2024-02-21 09:00:00|17065.1|17063.7|17102.6|17101.2|17115.1|17113.7|17064.1|17062.7|3950
1708509600000|2024-02-21 10:00:00|17103.1|17101.7|17130.6|17129.2|17147.6|17146.2|17100.6|17099.2|4001
1708513200000|2024-02-21 11:00:00|17131.1|17129.7|17133.6|17132.2|17147.1|17145.7|17130.6|17129.2|1224
1708516800000|2024-02-21 12:00:00|17142.6|17141.2|17135.6|17134.2|17161.1|17159.7|17126.6|17125.2|2779
1708520400000|2024-02-21 13:00:00|17136.1|17134.7|17101.6|17100.2|17137.6|17136.2|17094.6|17093.2|3049
1708524000000|2024-02-21 14:00:00|17102.1|17100.7|17128.2|17126.8|17133.7|17132.3|17088.1|17086.7|3929
1708527600000|2024-02-21 15:00:00|17127.7|17126.3|17101.5|17100.1|17140.7|17139.3|17094.5|17093.1|3490
1708531200000|2024-02-21 16:00:00|17102.5|17101.1|17118.7|17115.9|17123.5|17122.1|17101|17099.6|4001
1708534800000|2024-02-21 17:00:00|17118.2|17115.4|17128.7|17125.9|17128.7|17125.9|17102.2|17099.4|1954
1708538400000|2024-02-21 18:00:00|17129.2|17126.4|17122.2|17119.4|17129.2|17126.4|17105.2|17102.4|1055
1708542000000|2024-02-21 19:00:00|17122.7|17119.9|17107.2|17104.4|17134.2|17131.4|17093.2|17090.4|1726
1708545600000|2024-02-21 20:00:00|17106.2|17103.4|17156.7|17153.9|17161.2|17158.4|17090.2|17087.4|2679
1708549200000|2024-02-21 21:00:00|17156.3|17149.3|17187.1|17180.1|17204.9|17197.9|17110.3|17103.3|21
1708552800000|2024-02-21 22:00:00|17186.8|17179.8|17186|17179|17192.4|17185.4|17180.6|17173.6|0
1708556400000|2024-02-21 23:00:00|17178.3|17171.3|17192.2|17185.2|17195.4|17188.4|17178.3|17171.3|0
1708560000000|2024-02-22 00:00:00|17192.4|17185.4|17214.7|17209.7|17221.2|17216.2|17168.2|17163.2|564
1708563600000|2024-02-22 01:00:00|17215.2|17210.2|17207.2|17202.2|17221.2|17216.2|17204.2|17199.2|306
1708567200000|2024-02-22 02:00:00|17207.7|17202.7|17215.7|17210.7|17217.7|17212.7|17198.7|17193.7|136
1708570800000|2024-02-22 03:00:00|17215.2|17210.2|17204.7|17199.7|17216.7|17211.7|17203.2|17198.2|121
1708574400000|2024-02-22 04:00:00|17204.2|17199.2|17209.7|17204.7|17212.2|17207.2|17202.2|17197.2|81
1708578000000|2024-02-22 05:00:00|17209.2|17204.2|17218.7|17213.7|17228.7|17223.7|17205.2|17200.2|352
1708581600000|2024-02-22 06:00:00|17218.2|17213.2|17228.2|17223.2|17235.2|17230.2|17212.7|17207.7|752
1708585200000|2024-02-22 07:00:00|17227.1|17224.3|17289.1|17286.3|17290.6|17287.8|17219.6|17216.8|4394
1708588800000|2024-02-22 08:00:00|17288.4|17287|17333.7|17332.3|17387.9|17386.5|17286.9|17285.5|16491
1708592400000|2024-02-22 09:00:00|17333.2|17331.8|17297.2|17295.8|17334.2|17332.8|17280.2|17278.8|6386
1708596000000|2024-02-22 10:00:00|17296.7|17295.3|17329.2|17327.8|17329.7|17328.3|17288.7|17287.3|2481
1708599600000|2024-02-22 11:00:00|17328.2|17326.8|17354.2|17352.8|17371.7|17370.3|17321.2|17319.8|4732
1708603200000|2024-02-22 12:00:00|17354.7|17353.3|17356.7|17355.3|17385.2|17383.8|17342.2|17340.8|4102
1708606800000|2024-02-22 13:00:00|17356.2|17354.8|17382.7|17381.3|17386.2|17384.8|17343.7|17342.3|3573
1708610400000|2024-02-22 14:00:00|17382.2|17380.8|17418.2|17416.8|17432.2|17430.8|17373.2|17371.8|6648
1708614000000|2024-02-22 15:00:00|17418.7|17417.3|17365.3|17363.9|17422.7|17421.3|17356.3|17354.9|6622
1708617600000|2024-02-22 16:00:00|17365.8|17364.4|17367|17364.2|17384|17381.9|17359.3|17357.9|7320
1708621200000|2024-02-22 17:00:00|17366.5|17363.7|17389|17386.2|17392.5|17389.7|17360|17357.2|1659
1708624800000|2024-02-22 18:00:00|17388|17385.2|17399|17396.2|17399.5|17396.7|17380|17377.2|911
1708628400000|2024-02-22 19:00:00|17398.5|17395.7|17403|17400.2|17425|17422.2|17397|17394.2|1656
1708632000000|2024-02-22 20:00:00|17402.5|17399.7|17424|17421.2|17430|17427.2|17401|17398.2|2248
1708635600000|2024-02-22 21:00:00|17427.5|17420.5|17415.5|17408.5|17427.5|17420.5|17410.9|17403.9|15
1708639200000|2024-02-22 22:00:00|17415.7|17408.7|17421.4|17414.4|17421.5|17414.5|17415.4|17408.4|0
1708642800000|2024-02-22 23:00:00|17427.1|17420.1|17444.6|17437.6|17451.7|17444.7|17422.2|17415.2|0
1708646400000|2024-02-23 00:00:00|17444.2|17437.2|17400.6|17395.6|17446.4|17439.4|17384.1|17379.1|314
1708650000000|2024-02-23 01:00:00|17400.1|17395.1|17402.6|17397.6|17411.6|17406.6|17392.1|17387.1|142
1708653600000|2024-02-23 02:00:00|17403.1|17398.1|17405.1|17400.1|17411.1|17406.1|17401.6|17396.6|126
1708657200000|2024-02-23 03:00:00|17404.6|17399.6|17398.1|17393.1|17407.1|17402.1|17398.1|17393.1|71
1708660800000|2024-02-23 04:00:00|17398.6|17393.6|17406.6|17401.6|17407.6|17402.6|17393.6|17388.6|53
1708664400000|2024-02-23 05:00:00|17407.1|17402.1|17409.6|17404.6|17411.6|17406.6|17400.6|17395.6|106
1708668000000|2024-02-23 06:00:00|17410.1|17405.1|17420.1|17415.1|17429.1|17424.1|17409.1|17404.1|768
1708671600000|2024-02-23 07:00:00|17419|17416.2|17399|17396.2|17419|17416.2|17393|17390.2|1810
1708675200000|2024-02-23 08:00:00|17398.3|17396.9|17373.3|17371.9|17401.8|17400.4|17361.3|17359.9|7359
1708678800000|2024-02-23 09:00:00|17372.8|17371.4|17377.8|17376.4|17382.8|17381.4|17355.8|17354.4|3430
1708682400000|2024-02-23 10:00:00|17377.3|17375.9|17367.3|17365.9|17381.8|17380.4|17359.8|17358.4|3443
1708686000000|2024-02-23 11:00:00|17366.8|17365.4|17380.8|17379.4|17383.3|17381.9|17363.8|17362.4|1805
1708689600000|2024-02-23 12:00:00|17381.3|17379.9|17377.7|17376.3|17389.8|17388.4|17367.3|17365.9|2887
1708693200000|2024-02-23 13:00:00|17377.2|17375.8|17383.7|17382.3|17408.7|17407.3|17374.2|17372.8|2948
1708696800000|2024-02-23 14:00:00|17384.2|17382.8|17427.7|17426.3|17429.7|17428.3|17383.7|17382.3|4770
1708700400000|2024-02-23 15:00:00|17427.2|17425.8|17421|17419.6|17443.7|17442.3|17415.5|17414.1|4797
1708704000000|2024-02-23 16:00:00|17421.5|17420.1|17426.2|17423.4|17426.7|17423.9|17399.5|17398.1|5088
1708707600000|2024-02-23 17:00:00|17425.2|17422.4|17424.2|17421.4|17434.7|17431.9|17417.2|17414.4|1695
1708711200000|2024-02-23 18:00:00|17424.7|17421.9|17416.2|17413.4|17428.2|17425.4|17415.2|17412.4|958
1708714800000|2024-02-23 19:00:00|17415.2|17412.4|17419.2|17416.4|17421.2|17418.4|17402.2|17399.4|1156
1708718400000|2024-02-23 20:00:00|17418.7|17415.9|17416.2|17413.4|17429.2|17426.4|17412.7|17409.9|1696
1708722000000|2024-02-23 21:00:00|17420|17413|17396.3|17389.3|17420|17413|17395.8|17388.8|9
1708902000000|2024-02-25 23:00:00|17395.4|17388.4|17420.7|17413.7|17427.7|17420.7|17394.5|17387.5|0
1708905600000|2024-02-26 00:00:00|17420.2|17413.2|17417.5|17412.5|17422.3|17416.5|17401.7|17394.7|115
1708909200000|2024-02-26 01:00:00|17387|17382|17387|17382|17403|17398|17379|17374|129
1708912800000|2024-02-26 02:00:00|17386.5|17381.5|17385|17380|17394|17389|17382.5|17377.5|95
1708916400000|2024-02-26 03:00:00|17384.5|17379.5|17377.5|17372.5|17385|17380|17376.5|17371.5|78
1708920000000|2024-02-26 04:00:00|17377|17372|17375|17370|17380|17375|17373|17368|32
1708923600000|2024-02-26 05:00:00|17374.5|17369.5|17386.5|17381.5|17391|17386|17372.5|17367.5|201
1708927200000|2024-02-26 06:00:00|17387|17382|17388|17383|17392|17387|17376.5|17371.5|267
1708930800000|2024-02-26 07:00:00|17386.9|17384.1|17406.4|17403.6|17407.4|17404.6|17379.4|17376.6|1557
1708934400000|2024-02-26 08:00:00|17405.7|17404.3|17421.8|17420.4|17422.3|17420.9|17390.2|17388.8|4017
1708938000000|2024-02-26 09:00:00|17422.8|17421.4|17436.8|17435.4|17439.8|17438.4|17411.8|17410.4|2860
1708941600000|2024-02-26 10:00:00|17436.3|17434.9|17412.8|17411.4|17436.8|17435.4|17408.8|17407.4|2131
1708945200000|2024-02-26 11:00:00|17413.3|17411.9|17432.8|17431.4|17436.8|17435.4|17407.8|17406.4|1694
1708948800000|2024-02-26 12:00:00|17432.3|17430.9|17427.7|17426.3|17439.8|17438.4|17413.7|17412.3|1425
1708952400000|2024-02-26 13:00:00|17427.2|17425.8|17442.7|17441.3|17456.7|17455.3|17427.2|17425.8|2381
1708956000000|2024-02-26 14:00:00|17443.7|17442.3|17447.7|17446.3|17452.7|17451.3|17427.7|17426.3|2501
1708959600000|2024-02-26 15:00:00|17448.2|17446.8|17431.2|17429.8|17463.7|17462.3|17430.7|17429.3|3373
1708963200000|2024-02-26 16:00:00|17431.7|17430.3|17431.4|17428.6|17436.4|17434.3|17415.7|17414.3|4352
1708966800000|2024-02-26 17:00:00|17431.9|17429.1|17426.4|17423.6|17438.4|17435.6|17421.4|17418.6|953
1708970400000|2024-02-26 18:00:00|17425.9|17423.1|17424.4|17421.6|17432.4|17429.6|17407.4|17404.6|1566
1708974000000|2024-02-26 19:00:00|17423.9|17421.1|17431.4|17428.6|17437.9|17435.1|17423.4|17420.6|983
1708977600000|2024-02-26 20:00:00|17431.9|17429.1|17427.9|17425.1|17443.4|17440.6|17426.4|17423.6|1285
1708981200000|2024-02-26 21:00:00|17431.2|17424.2|17419.9|17412.9|17431.7|17424.7|17416.2|17409.2|10
1708984800000|2024-02-26 22:00:00|17420.1|17413.1|17422|17415|17428.2|17421.2|17420.1|17413.1|0
1708988400000|2024-02-26 23:00:00|17423|17416|17427.5|17420.5|17437.6|17430.6|17416.7|17409.7|0
1708992000000|2024-02-27 00:00:00|17427.9|17420.9|17417.7|17412.7|17429.2|17422.2|17405.6|17398.6|106
1708995600000|2024-02-27 01:00:00|17419.2|17414.2|17407.7|17402.7|17424.7|17419.7|17405.2|17400.2|120
1708999200000|2024-02-27 02:00:00|17408.2|17403.2|17391.7|17386.7|17417.7|17412.7|17390.2|17385.2|141
1709002800000|2024-02-27 03:00:00|17391.2|17386.2|17399.7|17394.7|17400.7|17395.7|17386.2|17381.2|116
1709006400000|2024-02-27 04:00:00|17400.2|17395.2|17404.7|17399.7|17404.7|17399.7|17396.2|17391.2|42
1709010000000|2024-02-27 05:00:00|17404.2|17399.2|17403.7|17398.7|17417.2|17412.2|17394.7|17389.7|149
1709013600000|2024-02-27 06:00:00|17403.2|17398.2|17403.7|17398.7|17405.2|17400.2|17394.7|17389.7|144
1709017200000|2024-02-27 07:00:00|17402.6|17399.8|17428.1|17425.3|17429.1|17426.3|17401.6|17398.8|1178
1709020800000|2024-02-27 08:00:00|17427.4|17426|17451.1|17449.7|17471.4|17470|17415.9|17414.5|6417
1709024400000|2024-02-27 09:00:00|17452.1|17450.7|17503.6|17502.2|17507.1|17505.7|17451.6|17450.2|4898
1709028000000|2024-02-27 10:00:00|17504.1|17502.7|17505.1|17503.7|17509.1|17507.7|17492.1|17490.7|2809
1709031600000|2024-02-27 11:00:00|17504.1|17502.7|17495.6|17494.2|17504.1|17502.7|17485.1|17483.7|1781
1709035200000|2024-02-27 12:00:00|17496.1|17494.7|17539.6|17538.2|17555.1|17553.7|17496.1|17494.7|4159
1709038800000|2024-02-27 13:00:00|17539.1|17537.7|17514.1|17512.7|17549.1|17547.7|17493.1|17491.7|4287
1709042400000|2024-02-27 14:00:00|17512.6|17511.2|17529.3|17527.9|17534.3|17532.9|17502.3|17500.9|3352
1709046000000|2024-02-27 15:00:00|17529.8|17528.4|17559.7|17558.3|17559.7|17558.3|17528.3|17526.9|3918
1709049600000|2024-02-27 16:00:00|17559.2|17557.8|17554.9|17552.1|17567.4|17564.6|17549.4|17546.6|5900
1709053200000|2024-02-27 17:00:00|17555.4|17552.6|17541.4|17538.6|17557.4|17554.6|17538.4|17535.6|1572
1709056800000|2024-02-27 18:00:00|17540.9|17538.1|17562.4|17559.6|17563.4|17560.6|17537.4|17534.6|1261
1709060400000|2024-02-27 19:00:00|17562.9|17560.1|17566.9|17564.1|17570.4|17567.6|17557.4|17554.6|831
1709064000000|2024-02-27 20:00:00|17566.4|17563.6|17583.4|17580.6|17587.9|17585.1|17560.4|17557.6|2069
1709067600000|2024-02-27 21:00:00|17587.1|17580.1|17594.9|17587.9|17608.1|17601.1|17583.5|17576.5|49
1709071200000|2024-02-27 22:00:00|17595|17588|17595|17588|17595.2|17588.2|17590|17583|0
1709074800000|2024-02-27 23:00:00|17597.1|17590.1|17591.5|17584.5|17602.6|17595.6|17590.8|17583.8|0
1709078400000|2024-02-28 00:00:00|17592.4|17585.4|17585.9|17580.9|17598.9|17593.9|17581.4|17576.4|154
1709082000000|2024-02-28 01:00:00|17586.4|17581.4|17590.4|17585.4|17594.4|17589.4|17582.9|17577.9|132
1709085600000|2024-02-28 02:00:00|17590.9|17585.9|17591.9|17586.9|17594.4|17589.4|17582.9|17577.9|77
1709089200000|2024-02-28 03:00:00|17591.4|17586.4|17592.4|17587.4|17593.4|17588.4|17585.9|17580.9|32
1709092800000|2024-02-28 04:00:00|17591.9|17586.9|17580.4|17575.4|17591.9|17586.9|17578.9|17573.9|62
1709096400000|2024-02-28 05:00:00|17579.9|17574.9|17576.9|17571.9|17585.9|17580.9|17572.9|17567.9|70
1709100000000|2024-02-28 06:00:00|17577.4|17572.4|17577.9|17572.9|17579.4|17574.4|17569.9|17564.9|236
1709103600000|2024-02-28 07:00:00|17576.8|17574|17587.8|17585|17608.8|17606|17573.8|17571|2565
1709107200000|2024-02-28 08:00:00|17587.1|17585.7|17581.6|17580.2|17593.6|17592.2|17556.1|17554.7|5582
1709110800000|2024-02-28 09:00:00|17582.1|17580.7|17573.1|17571.7|17608.1|17606.7|17571.1|17569.7|3576
1709114400000|2024-02-28 10:00:00|17572.6|17571.2|17580.6|17579.2|17588.6|17587.2|17563.6|17562.2|2516
1709118000000|2024-02-28 11:00:00|17580.1|17578.7|17590.6|17589.2|17599.6|17598.2|17568.6|17567.2|2005
1709121600000|2024-02-28 12:00:00|17590.1|17588.7|17585.6|17584.2|17593.6|17592.2|17563.6|17562.2|2439
1709125200000|2024-02-28 13:00:00|17584.6|17583.2|17583.1|17581.7|17608.6|17607.2|17574.6|17573.2|2738
1709128800000|2024-02-28 14:00:00|17584.6|17583.2|17578.6|17577.2|17596.6|17595.2|17572.6|17571.2|2883
1709132400000|2024-02-28 15:00:00|17579.1|17577.7|17592.6|17591.2|17596.6|17595.2|17575.6|17574.2|3348
1709136000000|2024-02-28 16:00:00|17593.1|17591.7|17610.3|17607.5|17612.8|17610|17590.6|17589.2|4386
1709139600000|2024-02-28 17:00:00|17610.8|17608|17606.3|17603.5|17624.3|17621.5|17598.3|17595.5|1812
1709143200000|2024-02-28 18:00:00|17605.8|17603|17615.3|17612.5|17625.3|17622.5|17597.8|17595|920
1709146800000|2024-02-28 19:00:00|17616.3|17613.5|17597.8|17595|17617.3|17614.5|17585.8|17583|1205
1709150400000|2024-02-28 20:00:00|17598.3|17595.5|17601.3|17598.5|17613.3|17610.5|17594.3|17591.5|1305
1709154000000|2024-02-28 21:00:00|17604.8|17597.8|17586.2|17579.2|17604.8|17597.8|17569.6|17562.6|26
1709157600000|2024-02-28 22:00:00|17585.9|17578.9|17589.8|17582.8|17590.2|17583.2|17580.4|17573.4|0
1709161200000|2024-02-28 23:00:00|17595.3|17588.3|17592.3|17585.3|17601.8|17594.8|17589.8|17582.8|0
1709164800000|2024-02-29 00:00:00|17591.4|17584.4|17606.3|17601.3|17608.8|17603.8|17574.8|17569.8|178
1709168400000|2024-02-29 01:00:00|17605.8|17600.8|17610.8|17605.8|17613.3|17608.3|17596.3|17591.3|165
1709172000000|2024-02-29 02:00:00|17611.3|17606.3|17614.8|17609.8|17617.3|17612.3|17609.3|17604.3|145
1709175600000|2024-02-29 03:00:00|17615.3|17610.3|17619.8|17614.8|17622.8|17617.8|17606.8|17601.8|132
1709179200000|2024-02-29 04:00:00|17619.3|17614.3|17632.7|17627.7|17634.7|17629.7|17619.3|17614.3|121
1709182800000|2024-02-29 05:00:00|17632.2|17627.2|17620.7|17615.7|17636.2|17631.2|17619.2|17614.2|182
1709186400000|2024-02-29 06:00:00|17620.2|17615.2|17612.2|17607.2|17621.2|17616.2|17608.2|17603.2|349
1709190000000|2024-02-29 07:00:00|17611.1|17608.3|17619.6|17616.8|17637.6|17634.8|17602.1|17599.3|1850
1709193600000|2024-02-29 08:00:00|17618.6|17615.8|17701.9|17700.5|17713.4|17712|17616.9|17615.5|9073
1709197200000|2024-02-29 09:00:00|17699.4|17698|17682.9|17681.5|17701.4|17700|17659.9|17658.5|4725
1709200800000|2024-02-29 10:00:00|17682.4|17681|17666.4|17665|17686.9|17685.5|17663.9|17662.5|2443
1709204400000|2024-02-29 11:00:00|17665.9|17664.5|17698.9|17697.5|17699.4|17698|17665.9|17664.5|2088
1709208000000|2024-02-29 12:00:00|17698.4|17697|17670.4|17669|17699.4|17698|17668.9|17667.5|2014
1709211600000|2024-02-29 13:00:00|17669.9|17668.5|17699.1|17697.7|17710.6|17709.2|17649.6|17648.2|4820
1709215200000|2024-02-29 14:00:00|17699.6|17698.2|17729.1|17727.7|17744.6|17743.2|17699.6|17698.2|5728
1709218800000|2024-02-29 15:00:00|17728.6|17727.2|17687.4|17686|17732.6|17731.2|17684.9|17683.5|5600
1709222400000|2024-02-29 16:00:00|17687.9|17686.5|17679.6|17676.8|17717.9|17716.5|17642.6|17639.8|11221
1709226000000|2024-02-29 17:00:00|17680.1|17677.3|17701.1|17698.3|17702.1|17699.3|17675.6|17672.8|2187
1709229600000|2024-02-29 18:00:00|17700.6|17697.8|17711.1|17708.3|17711.6|17708.8|17696.6|17693.8|1010
1709233200000|2024-02-29 19:00:00|17711.6|17708.8|17716.6|17713.8|17723.1|17720.3|17701.6|17698.8|1343
1709236800000|2024-02-29 20:00:00|17717.1|17714.3|17739.6|17736.8|17748.6|17745.8|17708.6|17705.8|1662
1709240400000|2024-02-29 21:00:00|17740.6|17737.8|17739.9|17732.9|17754.8|17747.8|17719.2|17712.2|36
1709244000000|2024-02-29 22:00:00|17740.1|17733.1|17744.5|17737.5|17745.3|17738.3|17738.6|17731.6|0
1709247600000|2024-02-29 23:00:00|17743.4|17736.4|17732|17725|17753|17746|17719.4|17712.4|0
1709251200000|2024-03-01 00:00:00|17731.9|17724.9|17765.2|17760.2|17765.2|17760.2|17731.9|17724.9|214
1709254800000|2024-03-01 01:00:00|17764.7|17759.7|17787.7|17782.7|17789.2|17784.2|17756.2|17751.2|214
1709258400000|2024-03-01 02:00:00|17787.2|17782.2|17788.1|17783.1|17791.6|17786.6|17783.2|17778.2|105
1709262000000|2024-03-01 03:00:00|17788.6|17783.6|17790.6|17785.6|17792.6|17787.6|17785.6|17780.6|78
1709265600000|2024-03-01 04:00:00|17791.1|17786.1|17786.1|17781.1|17793.1|17788.1|17782.1|17777.1|99
1709269200000|2024-03-01 05:00:00|17786.6|17781.6|17785.1|17780.1|17793.1|17788.1|17780.1|17775.1|126
1709272800000|2024-03-01 06:00:00|17784.6|17779.6|17787.1|17782.1|17795.1|17790.1|17783.1|17778.1|316
1709276400000|2024-03-01 07:00:00|17786|17783.2|17799.5|17796.7|17809.5|17806.7|17779|17776.2|2288
1709280000000|2024-03-01 08:00:00|17798.8|17797.4|17750.8|17749.4|17817.3|17815.9|17734.8|17733.4|8486
1709283600000|2024-03-01 09:00:00|17751.3|17749.9|17785.2|17783.8|17797.2|17795.8|17742.3|17740.9|4766
1709287200000|2024-03-01 10:00:00|17784.7|17783.3|17730.2|17728.8|17784.7|17783.3|17712.2|17710.8|5328
1709290800000|2024-03-01 11:00:00|17730.7|17729.3|17787.7|17786.3|17792.2|17790.8|17730.2|17728.8|3209
1709294400000|2024-03-01 12:00:00|17788.2|17786.8|17770.2|17768.8|17790.2|17788.8|17746.7|17745.3|3223
1709298000000|2024-03-01 13:00:00|17769.7|17768.3|17748.7|17747.3|17775.2|17773.8|17747.7|17746.3|3037
1709301600000|2024-03-01 14:00:00|17749.7|17748.3|17699.2|17697.8|17765.2|17763.8|17689.7|17688.3|6326
1709305200000|2024-03-01 15:00:00|17708.7|17707.3|17756.2|17754.8|17761.7|17760.3|17695.2|17693.8|5219
1709308800000|2024-03-01 16:00:00|17756.7|17755.3|17736.9|17734.1|17756.7|17755.3|17729.7|17728.3|5271
1709312400000|2024-03-01 17:00:00|17737.4|17734.6|17733.9|17731.1|17747.9|17745.1|17725.9|17723.1|1454
1709316000000|2024-03-01 18:00:00|17733.4|17730.6|17745.4|17742.6|17749.9|17747.1|17727.4|17724.6|1104
1709319600000|2024-03-01 19:00:00|17745.9|17743.1|17747.4|17744.6|17752.4|17749.6|17737.4|17734.6|925
1709323200000|2024-03-01 20:00:00|17746.9|17744.1|17751.9|17749.1|17756.4|17753.6|17740.4|17737.6|1541
1709326800000|2024-03-01 21:00:00|17752.6|17745.6|17732.8|17725.8|17753.5|17746.5|17731.6|17724.6|40
1709506800000|2024-03-03 23:00:00|17750.4|17743.4|17744.4|17737.4|17758.3|17751.3|17740.1|17733.1|0
1709510400000|2024-03-04 00:00:00|17745.3|17738.3|17756.5|17751.5|17761.5|17756.5|17734.9|17727.9|226
1709514000000|2024-03-04 01:00:00|17757.5|17752.5|17757|17752|17765.5|17760.5|17754|17749|168
1709517600000|2024-03-04 02:00:00|17756.5|17751.5|17767|17762|17769.5|17764.5|17751.5|17746.5|104
1709521200000|2024-03-04 03:00:00|17766.5|17761.5|17759.5|17754.5|17767|17762|17755.5|17750.5|111
1709524800000|2024-03-04 04:00:00|17760|17755|17759.5|17754.5|17764.5|17759.5|17756.5|17751.5|71
1709528400000|2024-03-04 05:00:00|17759|17754|17755|17750|17761|17756|17750.5|17745.5|57
1709532000000|2024-03-04 06:00:00|17754|17749|17754|17749|17764.5|17759.5|17745.5|17740.5|275
1709535600000|2024-03-04 07:00:00|17752.9|17750.1|17740.9|17738.1|17756.4|17753.6|17728.4|17725.6|1401
1709539200000|2024-03-04 08:00:00|17740.4|17737.6|17730.2|17728.8|17749.2|17747.8|17714.2|17712.8|5319
1709542800000|2024-03-04 09:00:00|17730.7|17729.3|17737.7|17736.3|17756.7|17755.3|17730.2|17728.8|2653
1709546400000|2024-03-04 10:00:00|17738.2|17736.8|17727.7|17726.3|17749.7|17748.3|17723.7|17722.3|2142
1709550000000|2024-03-04 11:00:00|17727.2|17725.8|17720.7|17719.3|17727.2|17725.8|17700.7|17699.3|2496
1709553600000|2024-03-04 12:00:00|17721.2|17719.8|17734.8|17733.4|17749.8|17748.4|17716.7|17715.3|2459
1709557200000|2024-03-04 13:00:00|17734.3|17732.9|17720.3|17718.9|17744.3|17742.9|17719.3|17717.9|1960
1709560800000|2024-03-04 14:00:00|17720.8|17719.4|17697.3|17695.9|17722.3|17720.9|17688.3|17686.9|4500
1709564400000|2024-03-04 15:00:00|17697.8|17696.4|17710.1|17708.7|17710.1|17708.7|17685.1|17683.7|3114
1709568000000|2024-03-04 16:00:00|17710.6|17709.2|17714.3|17711.5|17727.8|17725|17709.1|17707|4249
1709571600000|2024-03-04 17:00:00|17714.8|17712|17716.8|17714|17723.8|17721|17708.8|17706|964
1709575200000|2024-03-04 18:00:00|17717.3|17714.5|17711.8|17709|17718.3|17715.5|17698.3|17695.5|624
1709578800000|2024-03-04 19:00:00|17711.3|17708.5|17723.8|17721|17731.3|17728.5|17695.8|17693|1221
1709582400000|2024-03-04 20:00:00|17722.8|17720|17706.8|17704|17725.8|17723|17702.8|17700|1224
1709586000000|2024-03-04 21:00:00|17706.7|17699.7|17694.8|17687.8|17709.3|17702.3|17689.5|17682.5|17
1709589600000|2024-03-04 22:00:00|17695.1|17688.1|17691.6|17684.6|17695.1|17688.1|17691.6|17684.6|0
1709593200000|2024-03-04 23:00:00|17693.3|17686.3|17683.4|17676.4|17698.5|17691.5|17680.1|17673.1|0
1709596800000|2024-03-05 00:00:00|17682.5|17675.5|17688.4|17683.4|17703.4|17698.4|17679.9|17672.9|153
1709600400000|2024-03-05 01:00:00|17688.9|17683.9|17683.4|17678.4|17690.4|17685.4|17673.4|17668.4|231
1709604000000|2024-03-05 02:00:00|17683.9|17678.9|17675.4|17670.4|17684.4|17679.4|17673.4|17668.4|69
1709607600000|2024-03-05 03:00:00|17675.9|17670.9|17682.4|17677.4|17683.9|17678.9|17674.9|17669.9|78
1709611200000|2024-03-05 04:00:00|17682.9|17677.9|17681.4|17676.4|17683.4|17678.4|17676.4|17671.4|50
1709614800000|2024-03-05 05:00:00|17680.9|17675.9|17663.9|17658.9|17681.9|17676.9|17662.4|17657.4|142
1709618400000|2024-03-05 06:00:00|17663.4|17658.4|17645.4|17640.4|17668.9|17663.9|17637.9|17632.9|455
1709622000000|2024-03-05 07:00:00|17644.3|17641.5|17679.8|17677|17681.3|17678.5|17640.3|17637.5|2103
1709625600000|2024-03-05 08:00:00|17679.1|17677.7|17647.6|17646.2|17693.6|17692.2|17643.6|17642.2|6203
1709629200000|2024-03-05 09:00:00|17648.1|17646.7|17673.1|17671.7|17679.1|17677.7|17644.1|17642.7|2879
1709632800000|2024-03-05 10:00:00|17674.1|17672.7|17691.6|17690.2|17702.6|17701.2|17670.1|17668.7|2388
1709636400000|2024-03-05 11:00:00|17692.1|17690.7|17699.6|17698.2|17714.1|17712.7|17692.1|17690.7|2791
1709640000000|2024-03-05 12:00:00|17700.1|17698.7|17695.8|17694.4|17718.6|17717.2|17694.3|17692.9|1814
1709643600000|2024-03-05 13:00:00|17695.3|17693.9|17712.8|17711.4|17720.8|17719.4|17693.3|17691.9|2617
1709647200000|2024-03-05 14:00:00|17713.3|17711.9|17729.8|17728.4|17739.3|17737.9|17699.3|17697.9|4342
1709650800000|2024-03-05 15:00:00|17730.3|17728.9|17682.1|17680.7|17749.8|17748.4|17678.1|17676.7|5315
1709654400000|2024-03-05 16:00:00|17681.6|17680.2|17690.8|17688|17703.3|17700.5|17677.1|17675.7|4747
1709658000000|2024-03-05 17:00:00|17690.3|17687.5|17706.8|17704|17713.3|17710.5|17690.3|17687.5|1596
1709661600000|2024-03-05 18:00:00|17707.3|17704.5|17676.8|17674|17709.3|17706.5|17676.3|17673.5|1314
1709665200000|2024-03-05 19:00:00|17676.3|17673.5|17650.3|17647.5|17688.3|17685.5|17647.3|17644.5|1393
1709668800000|2024-03-05 20:00:00|17649.3|17646.5|17670.8|17668|17676.3|17673.5|17625.3|17622.5|2988
1709672400000|2024-03-05 21:00:00|17674.6|17667.6|17693.1|17686.1|17695.5|17688.5|17672.9|17665.9|27
1709676000000|2024-03-05 22:00:00|17692.6|17685.6|17697.7|17690.7|17698.7|17691.7|17692.2|17685.2|0
1709679600000|2024-03-05 23:00:00|17696|17689|17683.8|17676.8|17696|17689|17677.3|17670.3|0
1709683200000|2024-03-06 00:00:00|17683.4|17676.4|17680.2|17675.2|17689.2|17684.2|17674.7|17669.7|199
1709686800000|2024-03-06 01:00:00|17679.7|17674.7|17698.7|17693.7|17700.7|17695.7|17677.2|17672.2|134
1709690400000|2024-03-06 02:00:00|17698.2|17693.2|17710.2|17705.2|17715.7|17710.7|17697.2|17692.2|169
1709694000000|2024-03-06 03:00:00|17710.7|17705.7|17724.2|17719.2|17725.2|17720.2|17710.2|17705.2|90
1709697600000|2024-03-06 04:00:00|17725.7|17720.7|17724.2|17719.2|17727.7|17722.7|17713.2|17708.2|112
1709701200000|2024-03-06 05:00:00|17725.2|17720.2|17722.7|17717.7|17731.2|17726.2|17720.2|17715.2|134
1709704800000|2024-03-06 06:00:00|17722.2|17717.2|17712.7|17707.7|17728.7|17723.7|17710.7|17705.7|371
1709708400000|2024-03-06 07:00:00|17711.6|17708.8|17699.1|17696.3|17717.1|17714.3|17688.1|17685.3|1545
1709712000000|2024-03-06 08:00:00|17700.1|17697.3|17716.6|17715.2|17729.1|17727.7|17683.4|17682|5724
1709715600000|2024-03-06 09:00:00|17716.1|17714.7|17737.6|17736.2|17745.6|17744.2|17713.6|17712.2|3038
1709719200000|2024-03-06 10:00:00|17737.1|17735.7|17703.6|17702.2|17746.1|17744.7|17700.6|17699.2|2437
1709722800000|2024-03-06 11:00:00|17704.6|17703.2|17686.1|17684.7|17711.1|17709.7|17682.1|17680.7|2475
1709726400000|2024-03-06 12:00:00|17685.1|17683.7|17722.1|17720.7|17730.6|17729.2|17684.1|17682.7|3008
1709730000000|2024-03-06 13:00:00|17721.6|17720.2|17726.6|17725.2|17727.6|17726.2|17692.1|17690.7|2668
1709733600000|2024-03-06 14:00:00|17726.1|17724.7|17721.1|17719.7|17734.6|17733.2|17710.6|17709.2|3765
1709737200000|2024-03-06 15:00:00|17720.1|17718.7|17708.3|17706.9|17731.6|17730.2|17693.8|17692.4|4084
1709740800000|2024-03-06 16:00:00|17708.8|17707.4|17727.5|17724.7|17734|17731.2|17705.3|17703.9|5774
1709744400000|2024-03-06 17:00:00|17728|17725.2|17725|17722.2|17741|17738.2|17718|17715.2|1505
1709748000000|2024-03-06 18:00:00|17724.5|17721.7|17713.5|17710.7|17740|17737.2|17696|17693.2|2378
1709751600000|2024-03-06 19:00:00|17712.5|17709.7|17699.5|17696.7|17719|17716.2|17690|17687.2|2255
1709755200000|2024-03-06 20:00:00|17699|17696.2|17714|17711.2|17718.5|17715.7|17689.5|17686.7|2226
1709758800000|2024-03-06 21:00:00|17721.7|17714.7|17723.8|17716.8|17732.1|17725.1|17715.6|17708.6|12
1709762400000|2024-03-06 22:00:00|17724.1|17717.1|17728.3|17721.3|17729.5|17722.5|17721|17714|0
1709766000000|2024-03-06 23:00:00|17731.2|17724.2|17711.7|17704.7|17732.1|17725.1|17711.7|17704.7|0
1709769600000|2024-03-07 00:00:00|17712.1|17705.1|17699.5|17694.5|17719.5|17712.5|17694.5|17689.5|216
1709773200000|2024-03-07 01:00:00|17699|17694|17687.5|17682.5|17710.5|17705.5|17686|17681|227
1709776800000|2024-03-07 02:00:00|17686.5|17681.5|17692|17687|17695|17690|17680.5|17675.5|191
1709780400000|2024-03-07 03:00:00|17692.5|17687.5|17715.5|17710.5|17716.5|17711.5|17690.5|17685.5|163
1709784000000|2024-03-07 04:00:00|17716|17711|17717.5|17712.5|17722.5|17717.5|17707.5|17702.5|127
1709787600000|2024-03-07 05:00:00|17718|17713|17705.9|17700.9|17727.9|17722.9|17705.9|17700.9|204
1709791200000|2024-03-07 06:00:00|17705.4|17700.4|17684.4|17679.4|17709.4|17704.4|17679.9|17674.9|342
1709794800000|2024-03-07 07:00:00|17683.3|17680.5|17644.3|17641.5|17683.3|17680.5|17642.3|17639.5|2668
1709798400000|2024-03-07 08:00:00|17643.6|17642.2|17666.9|17665.5|17669.4|17668|17619.6|17618.2|7176
1709802000000|2024-03-07 09:00:00|17667.4|17666|17671.4|17670|17674.9|17673.5|17648.4|17647|3359
1709805600000|2024-03-07 10:00:00|17671.9|17670.5|17717.9|17716.5|17724.4|17723|17670.4|17669|4509
1709809200000|2024-03-07 11:00:00|17717.4|17716|17727.9|17726.5|17728.4|17727|17703.9|17702.5|2490
1709812800000|2024-03-07 12:00:00|17727.4|17726|17727.3|17725.9|17743.4|17742|17722.4|17721|2490
1709816400000|2024-03-07 13:00:00|17728.3|17726.9|17799.8|17798.4|17811.3|17809.9|17706.3|17704.9|8634
1709820000000|2024-03-07 14:00:00|17800.3|17798.9|17835.3|17833.9|17838.3|17836.9|17779.3|17777.9|8734
1709823600000|2024-03-07 15:00:00|17834.8|17833.4|17860.9|17859.5|17881.9|17880.5|17831.3|17829.9|7453
1709827200000|2024-03-07 16:00:00|17860.4|17859|17873.1|17870.3|17876.6|17873.8|17847.6|17844.8|7750
1709830800000|2024-03-07 17:00:00|17874.1|17871.3|17867.6|17864.8|17875.6|17872.8|17853.6|17850.8|1364
1709834400000|2024-03-07 18:00:00|17867.1|17864.3|17888.1|17885.3|17890.6|17887.8|17865.1|17862.3|1060
1709838000000|2024-03-07 19:00:00|17888.6|17885.8|17872.6|17869.8|17888.6|17885.8|17869.6|17866.8|852
1709841600000|2024-03-07 20:00:00|17872.1|17869.3|17876.1|17873.3|17880.6|17877.8|17859.6|17856.8|1692
1709845200000|2024-03-07 21:00:00|17876.5|17869.5|17866.8|17859.8|17876.5|17869.5|17820.1|17813.1|11
1709848800000|2024-03-07 22:00:00|17866.9|17859.9|17872.8|17865.8|17874.1|17867.1|17865.8|17858.8|0
1709852400000|2024-03-07 23:00:00|17873.7|17866.7|17876.5|17869.5|17885.2|17878.2|17869.6|17862.6|0
1709856000000|2024-03-08 00:00:00|17878.3|17871.3|17885.5|17880.5|17891|17886|17863.1|17856.1|218
1709859600000|2024-03-08 01:00:00|17886|17881|17894|17889|17904.5|17899.5|17879|17874|223
1709863200000|2024-03-08 02:00:00|17893.5|17888.5|17887.5|17882.5|17896|17891|17887.5|17882.5|61
1709866800000|2024-03-08 03:00:00|17887|17882|17900|17895|17903|17898|17885|17880|71
1709870400000|2024-03-08 04:00:00|17900.5|17895.5|17898|17893|17912|17907|17896.5|17891.5|193
1709874000000|2024-03-08 05:00:00|17898.5|17893.5|17899|17894|17906|17901|17896|17891|82
1709877600000|2024-03-08 06:00:00|17898.5|17893.5|17877|17872|17906|17901|17876.5|17871.5|290
1709881200000|2024-03-08 07:00:00|17875.9|17873.1|17863.9|17861.1|17882.4|17879.6|17858.9|17856.1|2124
1709884800000|2024-03-08 08:00:00|17863.2|17861.8|17813.7|17812.3|17869.7|17868.3|17794.7|17793.3|9577
1709888400000|2024-03-08 09:00:00|17814.2|17812.8|17826.2|17824.8|17833.7|17832.3|17800.2|17798.8|2939
1709892000000|2024-03-08 10:00:00|17826.7|17825.3|17839.7|17838.3|17841.7|17840.3|17820.7|17819.3|2315
1709895600000|2024-03-08 11:00:00|17839.2|17837.8|17815.7|17814.3|17848.2|17846.8|17814.7|17813.3|3184
1709899200000|2024-03-08 12:00:00|17816.2|17814.8|17814.5|17813.1|17824.2|17822.8|17800.7|17799.3|2102
1709902800000|2024-03-08 13:00:00|17815|17813.6|17849.2|17847.8|17862.2|17860.8|17789.2|17787.8|5272
1709906400000|2024-03-08 14:00:00|17848.2|17846.8|17835.1|17833.7|17861.2|17859.8|17821.1|17819.7|5078
1709910000000|2024-03-08 15:00:00|17836.1|17834.7|17841.9|17840.5|17848.4|17847|17816.4|17815|4160
1709913600000|2024-03-08 16:00:00|17841.4|17840|17807.6|17804.8|17842.9|17841.5|17807.1|17804.3|6641
1709917200000|2024-03-08 17:00:00|17806.6|17803.8|17774.6|17771.8|17822.1|17819.3|17770.6|17767.8|2637
1709920800000|2024-03-08 18:00:00|17775.1|17772.3|17762.6|17759.8|17780.6|17777.8|17744.1|17741.3|1933
1709924400000|2024-03-08 19:00:00|17761.6|17758.8|17779.1|17776.3|17798.6|17795.8|17760.6|17757.8|1654
1709928000000|2024-03-08 20:00:00|17779.6|17776.8|17760.6|17757.8|17792.6|17789.8|17758.1|17755.3|1865
1709931600000|2024-03-08 21:00:00|17760.5|17753.5|17775.9|17768.9|17791.7|17784.7|17758.7|17751.7|18
1710108000000|2024-03-10 22:00:00|17763.2|17756.2|17729.1|17722.1|17765.4|17758.4|17727|17720|0
1710111600000|2024-03-10 23:00:00|17729.6|17722.6|17766.8|17759.8|17766.8|17759.8|17728.7|17721.7|0
1710115200000|2024-03-11 00:00:00|17765.1|17758.1|17737.7|17732.7|17767.7|17760.7|17732.7|17727.7|319
1710118800000|2024-03-11 01:00:00|17738.2|17733.2|17742.7|17737.7|17764.7|17759.7|17736.7|17731.7|244
1710122400000|2024-03-11 02:00:00|17743.2|17738.2|17741.2|17736.2|17748.7|17743.7|17735.7|17730.7|206
1710126000000|2024-03-11 03:00:00|17740.7|17735.7|17729.2|17724.2|17752.7|17747.7|17727.2|17722.2|119
1710129600000|2024-03-11 04:00:00|17728.7|17723.7|17716.7|17711.7|17730.2|17725.2|17713.7|17708.7|124
1710133200000|2024-03-11 05:00:00|17716.2|17711.2|17741.2|17736.2|17741.2|17736.2|17716.2|17711.2|167
1710136800000|2024-03-11 06:00:00|17741.7|17736.7|17750.2|17745.2|17753.2|17748.2|17735.2|17730.2|344
1710140400000|2024-03-11 07:00:00|17749.1|17746.3|17722.1|17719.3|17757.1|17754.3|17710.6|17707.8|2547
1710144000000|2024-03-11 08:00:00|17721.4|17720|17683.9|17682.5|17727.9|17726.5|17660.9|17659.5|9643
1710147600000|2024-03-11 09:00:00|17684.4|17683|17690.4|17689|17701.4|17700|17664.4|17663|6275
1710151200000|2024-03-11 10:00:00|17690.9|17689.5|17710.9|17709.5|17723.4|17722|17678.9|17677.5|3463
1710154800000|2024-03-11 11:00:00|17711.4|17710|17715.4|17714|17727.9|17726.5|17705.4|17704|4585
1710158400000|2024-03-11 12:00:00|17714.9|17713.5|17713.3|17711.9|17714.9|17713.5|17682.8|17681.4|4260
1710162000000|2024-03-11 13:00:00|17713.8|17712.4|17719.8|17718.4|17738.3|17736.9|17709.3|17707.9|5961
1710165600000|2024-03-11 14:00:00|17720.3|17718.9|17697.8|17696.4|17726.8|17725.4|17678.8|17677.4|7575
1710169200000|2024-03-11 15:00:00|17697.3|17695.9|17721.1|17719.7|17722.6|17721.2|17686.1|17684.7|5839
1710172800000|2024-03-11 16:00:00|17721.6|17720.2|17756.8|17754|17762.8|17760|17718.1|17716.7|8355
1710176400000|2024-03-11 17:00:00|17757.3|17754.5|17773.8|17771|17775.8|17773|17748.8|17746|2293
1710180000000|2024-03-11 18:00:00|17774.3|17771.5|17777.8|17775|17781.8|17779|17764.8|17762|1564
1710183600000|2024-03-11 19:00:00|17777.3|17774.5|17775.8|17773|17778.8|17776|17759.8|17757|1532
1710187200000|2024-03-11 20:00:00|17776.3|17773.5|17786.8|17784|17789.8|17787|17770.8|17768|850
1710190800000|2024-03-11 21:00:00|17786.3|17783.5|17787.2|17780.2|17788.8|17783.5|17784|17777|20
1710194400000|2024-03-11 22:00:00|17796.9|17789.9|17813.4|17806.4|17819.4|17812.4|17793.1|17786.1|0
1710198000000|2024-03-11 23:00:00|17813|17806|17819.4|17812.4|17822|17815|17808.1|17801.1|0
1710201600000|2024-03-12 00:00:00|17818.5|17811.5|17817.4|17812.4|17828.9|17823.9|17797.9|17792.9|346
1710205200000|2024-03-12 01:00:00|17818.4|17813.4|17832.5|17827.5|17843.5|17838.5|17817.4|17812.4|198
1710208800000|2024-03-12 02:00:00|17832|17827|17847|17842|17847|17842|17831|17826|132
1710212400000|2024-03-12 03:00:00|17846.5|17841.5|17847.5|17842.5|17858|17853|17845.5|17840.5|110
1710216000000|2024-03-12 04:00:00|17847|17842|17847|17842|17849|17844|17841.5|17836.5|65
1710219600000|2024-03-12 05:00:00|17847.5|17842.5|17863.5|17858.5|17865.5|17860.5|17847|17842|163
1710223200000|2024-03-12 06:00:00|17863|17858|17857.5|17852.5|17880.5|17875.5|17850|17845|655
1710226800000|2024-03-12 07:00:00|17856.4|17853.6|17804.9|17802.1|17858.4|17855.6|17803.9|17801.1|4225
1710230400000|2024-03-12 08:00:00|17804.4|17801.6|17792.4|17791|17821.2|17819.8|17778.7|17777.3|8329
1710234000000|2024-03-12 09:00:00|17791.9|17790.5|17787.9|17786.5|17815.4|17814|17784.9|17783.5|4112
1710237600000|2024-03-12 10:00:00|17787.4|17786|17813.4|17812|17821.4|17820|17784.4|17783|7951
1710241200000|2024-03-12 11:00:00|17813.9|17812.5|17811.9|17810.5|17826.9|17825.5|17804.4|17803|4581
1710244800000|2024-03-12 12:00:00|17811.4|17810|17815.7|17814.3|17851.5|17850.1|17747.4|17746|8195
1710248400000|2024-03-12 13:00:00|17817.7|17816.3|17836.7|17835.3|17841.7|17840.3|17779.7|17778.3|7979
1710252000000|2024-03-12 14:00:00|17837.2|17835.8|17871.7|17870.3|17884.7|17883.3|17818.2|17816.8|8113
1710255600000|2024-03-12 15:00:00|17872.2|17870.8|17969.1|17967.7|17971.1|17969.7|17866.2|17864.8|13537
1710259200000|2024-03-12 16:00:00|17968.6|17967.2|17949.8|17947|17976.6|17975.2|17943.8|17941|11100
1710262800000|2024-03-12 17:00:00|17950.3|17947.5|17968.8|17966|17971.3|17968.5|17933.8|17931|2129
1710266400000|2024-03-12 18:00:00|17969.3|17966.5|17987.8|17985|17992.8|17990|17967.3|17964.5|1758
1710270000000|2024-03-12 19:00:00|17986.8|17984|17982.8|17980|17992.8|17990|17976.8|17974|1620
1710273600000|2024-03-12 20:00:00|17983.8|17981|17992.8|17990|17996.3|17993.5|17979.8|17977|899
1710277200000|2024-03-12 21:00:00|17992.3|17989.5|17997.2|17990.2|18000.8|17993.8|17992.3|17989|6
1710280800000|2024-03-12 22:00:00|17993.2|17986.2|18010.2|18003.2|18015.4|18008.4|17992.3|17985.3|0
1710284400000|2024-03-12 23:00:00|18010.6|18003.6|18009.9|18002.9|18020.5|18013.5|18006.8|17999.8|0
1710288000000|2024-03-13 00:00:00|18010.3|18003.3|17975.1|17970.1|18010.3|18003.3|17973.1|17968.1|364
1710291600000|2024-03-13 01:00:00|17974.6|17969.6|17967.6|17962.6|17975.1|17970.1|17962.6|17957.6|261
1710295200000|2024-03-13 02:00:00|17967.1|17962.1|17955.1|17950.1|17973.1|17968.1|17952.1|17947.1|219
1710298800000|2024-03-13 03:00:00|17955.6|17950.6|17966.1|17961.1|17966.6|17961.6|17950.1|17945.1|145
1710302400000|2024-03-13 04:00:00|17966.6|17961.6|17978.1|17973.1|17979.6|17974.6|17965.1|17960.1|159
1710306000000|2024-03-13 05:00:00|17978.6|17973.6|17987.1|17982.1|17988.1|17983.1|17974.1|17969.1|202
1710309600000|2024-03-13 06:00:00|17986.6|17981.6|17987.6|17982.6|17991.6|17986.6|17971.1|17966.1|429
1710313200000|2024-03-13 07:00:00|17986.5|17983.7|17993|17990.2|18019|18016.2|17986.5|17983.7|1917
1710316800000|2024-03-13 08:00:00|17992.3|17990.9|17969.8|17968.4|18004.3|18002.9|17957.8|17956.4|8718
1710320400000|2024-03-13 09:00:00|17970.3|17968.9|17970.3|17968.9|17974.8|17973.4|17953.8|17952.4|4877
1710324000000|2024-03-13 10:00:00|17969.8|17968.4|17983.8|17982.4|17996.3|17994.9|17967.3|17965.9|5609
1710327600000|2024-03-13 11:00:00|17984.8|17983.4|17971.8|17970.4|17991.8|17990.4|17971.8|17970.4|2803
1710331200000|2024-03-13 12:00:00|17972.3|17970.9|17962.5|17961.1|17972.8|17971.4|17938.8|17937.4|4503
1710334800000|2024-03-13 13:00:00|17962|17960.6|17973|17971.6|17985|17983.6|17959|17957.6|5227
1710338400000|2024-03-13 14:00:00|17974.5|17973.1|17972|17970.6|18001|17999.6|17961.5|17960.1|5558
1710342000000|2024-03-13 15:00:00|17971.5|17970.1|17969.2|17967.8|17984.7|17983.3|17960.2|17958.8|6989
1710345600000|2024-03-13 16:00:00|17968.7|17967.3|17983.4|17980.6|17986.4|17983.6|17961.4|17958.6|8144
1710349200000|2024-03-13 17:00:00|17982.9|17980.1|17978.4|17975.6|18000.4|17997.6|17971.4|17968.6|2541
1710352800000|2024-03-13 18:00:00|17977.9|17975.1|17977.4|17974.6|17988.9|17986.1|17974.4|17971.6|799
1710356400000|2024-03-13 19:00:00|17976.9|17974.1|17969.4|17966.6|17979.4|17976.6|17943.4|17940.6|1846
1710360000000|2024-03-13 20:00:00|17968.9|17966.1|17973.9|17971.1|17978.9|17976.1|17967.9|17965.1|433
1710363600000|2024-03-13 21:00:00|17975.9|17968.9|17976.7|17969.7|17977.1|17970.1|17973.9|17966.9|4
1710367200000|2024-03-13 22:00:00|17971.7|17964.7|17970.4|17963.4|17978.6|17971.6|17966.6|17959.6|0
1710370800000|2024-03-13 23:00:00|17971.1|17964.1|17983.7|17976.7|17985.4|17978.4|17971.1|17964.1|0
1710374400000|2024-03-14 00:00:00|17982.8|17975.8|17963.8|17958.8|17982.8|17976.3|17956.3|17951.3|287
1710378000000|2024-03-14 01:00:00|17963.3|17958.3|17962.8|17957.8|17966.3|17961.3|17951.8|17946.8|170
1710381600000|2024-03-14 02:00:00|17963.3|17958.3|17953.8|17948.8|17967.8|17962.8|17953.3|17948.3|83
1710385200000|2024-03-14 03:00:00|17953.3|17948.3|17948.8|17943.8|17953.8|17948.8|17940.3|17935.3|97
1710388800000|2024-03-14 04:00:00|17949.3|17944.3|17959.8|17954.8|17960.8|17955.8|17944.8|17939.8|47
1710392400000|2024-03-14 05:00:00|17959.3|17954.3|17963.8|17958.8|17967.3|17962.3|17957.8|17952.8|58
1710396000000|2024-03-14 06:00:00|17964.3|17959.3|17989.3|17984.3|17989.3|17984.3|17956.8|17951.8|335
1710399600000|2024-03-14 07:00:00|17988.2|17985.4|18000.2|17997.4|18005.7|18002.9|17963.2|17960.4|1252
1710403200000|2024-03-14 08:00:00|17999.5|17998.1|17998.5|17997.1|18027.5|18026.1|17984.5|17983.1|5483
1710406800000|2024-03-14 09:00:00|17999|17997.6|18003.5|18002.1|18005.5|18004.1|17986|17984.6|4218
1710410400000|2024-03-14 10:00:00|18003|18001.6|18009.5|18008.1|18016.5|18015.1|18000.5|17999.1|2749
1710414000000|2024-03-14 11:00:00|18010|18008.6|18018|18016.6|18041|18039.6|18008.5|18007.1|3097
1710417600000|2024-03-14 12:00:00|18018.5|18017.1|17990.7|17989.3|18037.5|18036.1|17985.2|17983.8|3651
1710421200000|2024-03-14 13:00:00|17990.2|17988.8|17947.2|17945.8|18004.2|18002.8|17937.7|17936.3|4212
1710424800000|2024-03-14 14:00:00|17947.7|17946.3|17910.2|17908.8|17962.2|17960.8|17898.2|17896.8|5647
1710428400000|2024-03-14 15:00:00|17909.7|17908.3|17940.1|17938.7|17942.6|17941.2|17907.2|17905.8|3826
1710432000000|2024-03-14 16:00:00|17939.6|17938.2|17924.8|17922|17945.3|17942.7|17921.6|17920.2|3888
1710435600000|2024-03-14 17:00:00|17925.3|17922.5|17920.3|17917.5|17928.3|17925.5|17885.8|17883|2508
1710439200000|2024-03-14 18:00:00|17920.8|17918|17907.8|17905|17935.3|17932.5|17906.8|17904|963
1710442800000|2024-03-14 19:00:00|17907.3|17904.5|17930.8|17928|17930.8|17928|17865.8|17863|1974
1710446400000|2024-03-14 20:00:00|17930.3|17927.5|17919.3|17916.5|17930.8|17928|17907.8|17905|723
1710450000000|2024-03-14 21:00:00|17921.5|17914.5|17913.9|17906.9|17923.9|17916.9|17909.5|17902.5|6
1710453600000|2024-03-14 22:00:00|17914.4|17907.4|17914|17907|17922.7|17915.7|17911.8|17904.8|0
1710457200000|2024-03-14 23:00:00|17914.9|17907.9|17906.2|17899.2|17914.9|17907.9|17894.8|17887.8|0
1710460800000|2024-03-15 00:00:00|17905.7|17898.7|17920.6|17915.6|17930.1|17925.1|17905.3|17898.3|297
1710464400000|2024-03-15 01:00:00|17920.1|17915.1|17930.1|17925.1|17972.1|17967.1|17897.1|17892.1|1500
1710468000000|2024-03-15 02:00:00|17929.6|17924.6|17920.1|17915.1|17934.6|17929.6|17900.1|17895.1|936
1710471600000|2024-03-15 03:00:00|17920.6|17915.6|17925.1|17920.1|17930.1|17925.1|17920.6|17915.6|99
1710475200000|2024-03-15 04:00:00|17924.6|17919.6|17917.6|17912.6|17925.1|17920.1|17907.6|17902.6|96
1710478800000|2024-03-15 05:00:00|17917.1|17912.1|17906.6|17901.6|17921.6|17916.6|17902.1|17897.1|108
1710482400000|2024-03-15 06:00:00|17906.1|17901.1|17906.6|17901.6|17925.6|17920.6|17903.1|17898.1|354
1710486000000|2024-03-15 07:00:00|17905.5|17902.7|17919|17916.2|17939|17936.2|17900|17897.2|1792
1710489600000|2024-03-15 08:00:00|17918.3|17916.9|17947|17945.6|17948.8|17947.4|17917.8|17916.4|5904
1710493200000|2024-03-15 09:00:00|17947.5|17946.1|17995|17993.6|17998|17996.6|17947|17945.6|4455
1710496800000|2024-03-15 10:00:00|17994.5|17993.1|17989.5|17988.1|18008|18006.6|17982.5|17981.1|4620
1710500400000|2024-03-15 11:00:00|17989|17987.6|18014|18012.6|18022|18020.6|17988.5|17987.1|3861
1710504000000|2024-03-15 12:00:00|18013.5|18012.1|18034|18032.6|18045|18043.6|18005|18003.6|6566
1710507600000|2024-03-15 13:00:00|18033|18031.6|17990.8|17989.4|18040|18038.6|17986.8|17985.4|4807
1710511200000|2024-03-15 14:00:00|17990.3|17988.9|17989.8|17988.4|18000.3|17998.9|17969.8|17968.4|4939
1710514800000|2024-03-15 15:00:00|17990.3|17988.9|17984.8|17983.4|18002.8|18001.4|17981.8|17980.4|3268
1710518400000|2024-03-15 16:00:00|17984.3|17982.9|17928.5|17925.7|17988.8|17987.4|17923|17920.2|8612
1710522000000|2024-03-15 17:00:00|17929|17926.2|17963.5|17960.7|17964|17961.2|17922.5|17919.7|2312
1710525600000|2024-03-15 18:00:00|17963|17960.2|17975|17972.2|17983.5|17980.7|17955.5|17952.7|1634
1710529200000|2024-03-15 19:00:00|17974.5|17971.7|17978.5|17975.7|17982.5|17979.7|17964.5|17961.7|1424
1710532800000|2024-03-15 20:00:00|17978|17975.2|17989|17986.2|17994.5|17991.7|17976.5|17973.7|730
1710712800000|2024-03-17 22:00:00|17997|17990|18002.5|17995.5|18018.6|18011.6|17995.4|17988.4|0
1710716400000|2024-03-17 23:00:00|17995.6|17988.6|17995.3|17988.3|18007.7|18000.7|17986.9|17979.9|0
1710720000000|2024-03-18 00:00:00|17994.4|17987.4|17976.9|17971.9|17999.8|17992.8|17969.4|17964.4|251
1710723600000|2024-03-18 01:00:00|17976.4|17971.4|17989.9|17984.9|17991.4|17986.4|17962.4|17957.4|168
1710727200000|2024-03-18 02:00:00|17990.4|17985.4|17989.9|17984.9|17997.4|17992.4|17981.9|17976.9|117
1710730800000|2024-03-18 03:00:00|17989.4|17984.4|17993.9|17988.9|17997.4|17992.4|17984.9|17979.9|137
1710734400000|2024-03-18 04:00:00|17993.4|17988.4|17995.9|17990.9|18002.9|17997.9|17990.4|17985.4|113
1710738000000|2024-03-18 05:00:00|17995.4|17990.4|18000.4|17995.4|18005.9|18000.9|17994.9|17989.9|99
1710741600000|2024-03-18 06:00:00|18000.9|17995.9|17999.9|17994.9|18010.4|18005.4|17998.4|17993.4|226
1710745200000|2024-03-18 07:00:00|17998.8|17996|17971.3|17968.5|17998.8|17996|17965.8|17963|1894
1710748800000|2024-03-18 08:00:00|17971.8|17969|18000.1|17998.7|18000.6|17999.2|17945.6|17944.2|5879
1710752400000|2024-03-18 09:00:00|18000.6|17999.2|18008.2|18006.8|18016.7|18015.3|17970.7|17969.3|4559
1710756000000|2024-03-18 10:00:00|18008.7|18007.3|17977.7|17976.3|18010.7|18009.3|17963.7|17962.3|2458
1710759600000|2024-03-18 11:00:00|17977.2|17975.8|17980.2|17978.8|18004.7|18003.3|17968.2|17966.8|1883
1710763200000|2024-03-18 12:00:00|17979.7|17978.3|17973.7|17972.3|17995.2|17993.8|17956.2|17954.8|2072
1710766800000|2024-03-18 13:00:00|17973.2|17971.8|17918.7|17917.3|17983.7|17982.3|17906.7|17905.3|4244
1710770400000|2024-03-18 14:00:00|17919.2|17917.8|17930.7|17929.3|17951.7|17950.3|17903.7|17902.3|4836
1710774000000|2024-03-18 15:00:00|17931.7|17930.3|17930.7|17929.3|17940.7|17939.3|17915.7|17914.3|2990
1710777600000|2024-03-18 16:00:00|17931.7|17930.3|17919.4|17916.6|17947.7|17946.3|17919.4|17916.6|4038
1710781200000|2024-03-18 17:00:00|17919.9|17917.1|17924.9|17922.1|17935.9|17933.1|17911.4|17908.6|1053
1710784800000|2024-03-18 18:00:00|17925.4|17922.6|17934.4|17931.6|17940.9|17938.1|17920.4|17917.6|940
1710788400000|2024-03-18 19:00:00|17933.9|17931.1|17926.4|17923.6|17939.4|17936.6|17919.4|17916.6|1119
1710792000000|2024-03-18 20:00:00|17926.9|17924.1|17922.4|17919.6|17930.4|17927.6|17920.4|17917.6|605
1710795600000|2024-03-18 21:00:00|17926|17919|17922.8|17915.8|17928.3|17921.3|17917.8|17910.8|4
1710799200000|2024-03-18 22:00:00|17921.9|17914.9|17900.6|17893.6|17930.2|17923.2|17896.4|17889.4|0
1710802800000|2024-03-18 23:00:00|17901|17894|17906.7|17899.7|17908.8|17901.8|17891.6|17884.6|0
1710806400000|2024-03-19 00:00:00|17907.2|17900.2|17898.5|17893.5|17916|17911|17889.5|17884.5|222
1710810000000|2024-03-19 01:00:00|17898|17893|17893.3|17888.3|17900|17895|17880.5|17875.5|127
1710813600000|2024-03-19 02:00:00|17892.8|17887.8|17903.3|17898.3|17913.3|17908.3|17892.8|17887.8|75
1710817200000|2024-03-19 03:00:00|17903.8|17898.8|17904.8|17899.8|17919.3|17914.3|17888.3|17883.3|84
1710820800000|2024-03-19 04:00:00|17905.3|17900.3|17910.3|17905.3|17918.8|17913.8|17896.8|17891.8|54
1710824400000|2024-03-19 05:00:00|17909.8|17904.8|17910.3|17905.3|17911.8|17906.8|17894.8|17889.8|63
1710828000000|2024-03-19 06:00:00|17911.8|17906.8|17900.3|17895.3|17912.8|17907.8|17884.3|17879.3|220
1710831600000|2024-03-19 07:00:00|17899.2|17896.4|17941.7|17938.9|17948.2|17945.4|17896.7|17893.9|1649
1710835200000|2024-03-19 08:00:00|17941.2|17938.4|17962|17960.6|17977.5|17976.1|17914.5|17913.1|5603
1710838800000|2024-03-19 09:00:00|17962.5|17961.1|17966.5|17965.1|17974|17972.6|17944|17942.6|2596
1710842400000|2024-03-19 10:00:00|17966|17964.6|17958.5|17957.1|17998.5|17997.1|17940|17938.6|4601
1710846000000|2024-03-19 11:00:00|17958|17956.6|17959.5|17958.1|17962|17960.6|17923.5|17922.1|3046
1710849600000|2024-03-19 12:00:00|17959|17957.6|17975.4|17974|17977.9|17976.5|17930.5|17929.1|3179
1710853200000|2024-03-19 13:00:00|17975.9|17974.5|17962.4|17961|17983.4|17982|17946.9|17945.5|3612
1710856800000|2024-03-19 14:00:00|17961.9|17960.5|17942.4|17941|17963.4|17962|17916.9|17915.5|4101
1710860400000|2024-03-19 15:00:00|17942.9|17941.5|17979.7|17978.3|17980.7|17979.3|17934.9|17933.5|3032
1710864000000|2024-03-19 16:00:00|17979.2|17977.8|17997.4|17994.6|18003.4|18000.6|17965.2|17963.8|5150
1710867600000|2024-03-19 17:00:00|17997.9|17995.1|17992.4|17989.6|18008.4|18005.6|17974.4|17971.6|2924
1710871200000|2024-03-19 18:00:00|17991.9|17989.1|17984.4|17981.6|17996.4|17993.6|17980.4|17977.6|1313
1710874800000|2024-03-19 19:00:00|17983.9|17981.1|17993.4|17990.6|17999.9|17997.1|17972.4|17969.6|1743
1710878400000|2024-03-19 20:00:00|17993.9|17991.1|18008.4|18005.6|18009.4|18006.6|17992.4|17989.6|600
1710882000000|2024-03-19 21:00:00|18007.9|18005.1|18012.7|18005.7|18013.6|18006.6|18007.9|18001.6|18
1710885600000|2024-03-19 22:00:00|18010.5|18003.5|18013.8|18006.8|18016.4|18009.4|18009.2|18002.2|0
1710889200000|2024-03-19 23:00:00|18014.3|18007.3|18008.9|18001.9|18017.4|18010.4|18008.9|18001.9|0
1710892800000|2024-03-20 00:00:00|18008|18001|17992.2|17987.2|18010.7|18003.7|17989|17984|125
1710896400000|2024-03-20 01:00:00|17992.7|17987.7|17979.2|17974.2|17999.7|17994.7|17974.7|17969.7|150
1710900000000|2024-03-20 02:00:00|17978.7|17973.7|17977.2|17972.2|17982.2|17977.2|17970.2|17965.2|94
1710903600000|2024-03-20 03:00:00|17977.7|17972.7|17980.2|17975.2|17986.2|17981.2|17973.7|17968.7|68
1710907200000|2024-03-20 04:00:00|17978.7|17973.7|17974.2|17969.2|17982.2|17977.2|17972.7|17967.7|77
1710910800000|2024-03-20 05:00:00|17973.7|17968.7|17982.7|17977.7|17985.2|17980.2|17970.2|17965.2|129
1710914400000|2024-03-20 06:00:00|17985.2|17980.2|17995.2|17990.2|18003.2|17998.2|17983.2|17978.2|379
1710918000000|2024-03-20 07:00:00|17994.1|17991.3|17980.6|17977.8|18009.6|18006.8|17979.6|17976.8|1588
1710921600000|2024-03-20 08:00:00|17979.9|17978.5|17991.1|17989.7|17992.6|17991.2|17954.4|17953|6061
1710925200000|2024-03-20 09:00:00|17990.6|17989.2|18006.1|18004.7|18007.1|18005.7|17975.6|17974.2|3054
1710928800000|2024-03-20 10:00:00|18005.6|18004.2|18025.6|18024.2|18027.6|18026.2|17998.6|17997.2|3075
1710932400000|2024-03-20 11:00:00|18024.6|18023.2|18036.6|18035.2|18046.1|18044.7|18021.6|18020.2|2599
1710936000000|2024-03-20 12:00:00|18037.6|18036.2|18024.9|18023.5|18038.1|18036.7|18017.1|18015.7|2415
1710939600000|2024-03-20 13:00:00|18025.4|18024|18019.9|18018.5|18028.9|18027.5|17993.9|17992.5|3262
1710943200000|2024-03-20 14:00:00|18020.9|18019.5|18010.4|18009|18037.9|18036.5|17999.4|17998|2760
1710946800000|2024-03-20 15:00:00|18009.9|18008.5|17994|17992.6|18015.5|18014.1|17982|17980.6|2920
1710950400000|2024-03-20 16:00:00|17993|17991.6|18028.7|18025.9|18029.7|18026.9|17993|17991.6|4075
1710954000000|2024-03-20 17:00:00|18028.2|18025.4|18028.2|18025.4|18030.2|18027.4|18008.7|18005.9|1310
1710957600000|2024-03-20 18:00:00|18027.7|18024.9|18108.7|18105.9|18117.7|18114.9|18027.7|18024.9|6347
1710961200000|2024-03-20 19:00:00|18110.2|18107.4|18140.2|18137.4|18148.7|18145.9|18106.7|18103.9|3854
1710964800000|2024-03-20 20:00:00|18139.7|18136.9|18147.7|18144.9|18153.7|18150.9|18134.7|18131.9|1451
1710968400000|2024-03-20 21:00:00|18149.2|18142.2|18143.2|18136.2|18149.2|18142.2|18137.4|18130.4|25
1710972000000|2024-03-20 22:00:00|18147|18140|18166.4|18159.4|18172.2|18165.2|18143.3|18136.3|0
1710975600000|2024-03-20 23:00:00|18165.6|18158.6|18182.9|18175.9|18189.4|18182.4|18164.4|18157.4|0
1710979200000|2024-03-21 00:00:00|18182|18175|18168.5|18163.5|18182|18175|18151|18146|535
1710982800000|2024-03-21 01:00:00|18168|18163|18177.5|18172.5|18182|18177|18163.5|18158.5|148
1710986400000|2024-03-21 02:00:00|18178|18173|18191.5|18186.5|18196.5|18191.5|18172.5|18167.5|225
1710990000000|2024-03-21 03:00:00|18191|18186|18196.5|18191.5|18202|18197|18187.5|18182.5|109
1710993600000|2024-03-21 04:00:00|18197|18192|18203.5|18198.5|18207.5|18202.5|18194|18189|149
1710997200000|2024-03-21 05:00:00|18203|18198|18205|18200|18211|18206|18200|18195|189
1711000800000|2024-03-21 06:00:00|18204.5|18199.5|18200|18195|18210|18205|18198|18193|403
1711004400000|2024-03-21 07:00:00|18198.9|18196.1|18191.4|18188.6|18211.4|18208.6|18183.9|18181.1|2741
1711008000000|2024-03-21 08:00:00|18190.7|18189.3|18156|18154.6|18190.7|18189.3|18142.7|18141.3|8252
1711011600000|2024-03-21 09:00:00|18155.5|18154.1|18098|18096.6|18156.5|18155.1|18096.5|18095.1|5327
1711015200000|2024-03-21 10:00:00|18098.5|18097.1|18063.5|18062.1|18102.5|18101.1|18052.5|18051.1|3805
1711018800000|2024-03-21 11:00:00|18063|18061.6|18097|18095.6|18098|18096.6|18056.5|18055.1|3500
1711022400000|2024-03-21 12:00:00|18098|18096.6|18078|18076.6|18103.5|18102.1|18065.5|18064.1|2271
1711026000000|2024-03-21 13:00:00|18077.5|18076.1|18102|18100.6|18115.5|18114.1|18068.5|18067.1|3555
1711029600000|2024-03-21 14:00:00|18101.5|18100.1|18150.5|18149.1|18158.5|18157.1|18088.5|18087.1|4704
1711033200000|2024-03-21 15:00:00|18150|18148.6|18172.6|18171.2|18178.6|18177.2|18143.5|18142.1|4393
1711036800000|2024-03-21 16:00:00|18172.1|18170.7|18175.3|18172.5|18179.3|18176.5|18160.6|18159.2|5142
1711040400000|2024-03-21 17:00:00|18173.3|18170.5|18167.8|18165|18184.3|18181.5|18166.3|18163.5|1537
1711044000000|2024-03-21 18:00:00|18167.3|18164.5|18167.3|18164.5|18179.3|18176.5|18157.3|18154.5|1328
1711047600000|2024-03-21 19:00:00|18167.8|18165|18166.3|18163.5|18178.3|18175.5|18164.3|18161.5|1458
1711051200000|2024-03-21 20:00:00|18167.3|18164.5|18167.3|18164.5|18173.8|18171|18164.3|18161.5|546
1711054800000|2024-03-21 21:00:00|18168.4|18161.4|18166.7|18159.7|18172.7|18165.7|18163.5|18156.5|9
1711058400000|2024-03-21 22:00:00|18167.2|18160.2|18172.7|18165.7|18173.6|18166.6|18156.2|18149.2|0
1711062000000|2024-03-21 23:00:00|18172.3|18165.3|18174|18167|18175.7|18168.7|18166.7|18159.7|0
1711065600000|2024-03-22 00:00:00|18174.9|18167.9|18181.9|18176.9|18182.4|18177.4|18160.4|18155.4|431
1711069200000|2024-03-22 01:00:00|18181.4|18176.4|18164.9|18159.9|18187.4|18182.4|18163.9|18158.9|213
1711072800000|2024-03-22 02:00:00|18165.9|18160.9|18149.8|18144.8|18174.3|18169.3|18148.8|18143.8|236
1711076400000|2024-03-22 03:00:00|18149.3|18144.3|18150.8|18145.8|18155.8|18150.8|18143.8|18138.8|209
1711080000000|2024-03-22 04:00:00|18151.3|18146.3|18162.8|18157.8|18171.8|18166.8|18150.8|18145.8|136
1711083600000|2024-03-22 05:00:00|18163.3|18158.3|18161.3|18156.3|18168.8|18163.8|18154.8|18149.8|321
1711087200000|2024-03-22 06:00:00|18160.8|18155.8|18156.8|18151.8|18170.3|18165.3|18155.3|18150.3|304
1711090800000|2024-03-22 07:00:00|18155.7|18152.9|18153.2|18150.4|18159.7|18156.9|18133.7|18130.9|1528
1711094400000|2024-03-22 08:00:00|18152.5|18151.1|18189.5|18188.1|18195|18193.6|18141.5|18140.1|6385
1711098000000|2024-03-22 09:00:00|18189|18187.6|18193.2|18191.8|18209.7|18208.3|18173.7|18172.3|4595
1711101600000|2024-03-22 10:00:00|18192.7|18191.3|18193.2|18191.8|18210.7|18209.3|18190.2|18188.8|3036
1711105200000|2024-03-22 11:00:00|18192.7|18191.3|18173.2|18171.8|18208.2|18206.8|18167.7|18166.3|2876
1711108800000|2024-03-22 12:00:00|18174.2|18172.8|18207.8|18206.4|18211.3|18209.9|18158.2|18156.8|4683
1711112400000|2024-03-22 13:00:00|18208.3|18206.9|18189.3|18187.9|18229.3|18227.9|18188.3|18186.9|4646
1711116000000|2024-03-22 14:00:00|18189.8|18188.4|18203.3|18201.9|18209.3|18207.9|18183.3|18181.9|3654
1711119600000|2024-03-22 15:00:00|18204.3|18202.9|18215.4|18214|18225.3|18223.9|18204.3|18202.9|3798
1711123200000|2024-03-22 16:00:00|18215.9|18214.5|18227.1|18224.3|18231.1|18228.3|18207.1|18204.3|5540
1711126800000|2024-03-22 17:00:00|18227.6|18224.8|18253.6|18250.8|18254.6|18251.8|18226.6|18223.8|1741
1711130400000|2024-03-22 18:00:00|18253.1|18250.3|18248.1|18245.3|18260.1|18257.3|18238.6|18235.8|1275
1711134000000|2024-03-22 19:00:00|18247.6|18244.8|18229.1|18226.3|18249.1|18246.3|18227.1|18224.3|1568
1711137600000|2024-03-22 20:00:00|18229.6|18226.8|18229.6|18226.8|18234.1|18231.3|18221.6|18218.8|755
1711141200000|2024-03-22 21:00:00|18231.1|18224.1|18231.1|18224.1|18231.1|18224.1|18231.1|18224.1|0
1711317600000|2024-03-24 22:00:00|18243.4|18236.4|18235.5|18228.5|18248.2|18241.2|18229.4|18222.4|0
1711321200000|2024-03-24 23:00:00|18237.3|18230.3|18247.8|18240.8|18248.7|18241.7|18230.3|18223.3|0
1711324800000|2024-03-25 00:00:00|18248.2|18241.2|18241.5|18236.5|18253.9|18248|18239.5|18234.5|177
1711328400000|2024-03-25 01:00:00|18241|18236|18245.5|18240.5|18255.5|18250.5|18237|18232|166
1711332000000|2024-03-25 02:00:00|18245|18240|18241.5|18236.5|18253|18248|18232.5|18227.5|165
1711335600000|2024-03-25 03:00:00|18241|18236|18242|18237|18246|18241|18233.5|18228.5|114
1711339200000|2024-03-25 04:00:00|18241.5|18236.5|18234.5|18229.5|18241.5|18236.5|18231|18226|26
1711342800000|2024-03-25 05:00:00|18234|18229|18228|18223|18241|18236|18225|18220|161
1711346400000|2024-03-25 06:00:00|18226.5|18221.5|18230.5|18225.5|18233.5|18228.5|18214.5|18209.5|306
1711350000000|2024-03-25 07:00:00|18229.4|18226.6|18203.4|18200.6|18230.4|18227.6|18200.4|18197.6|1375
1711353600000|2024-03-25 08:00:00|18202.7|18201.3|18218.7|18217.3|18241.2|18239.8|18202.7|18201.3|4497
1711357200000|2024-03-25 09:00:00|18217.7|18216.3|18199.7|18198.3|18225.2|18223.8|18199.2|18197.8|2649
1711360800000|2024-03-25 10:00:00|18199.2|18197.8|18203.2|18201.8|18210.2|18208.8|18177.2|18175.8|3822
1711364400000|2024-03-25 11:00:00|18203.7|18202.3|18204.2|18202.8|18218.2|18216.8|18189.2|18187.8|1923
1711368000000|2024-03-25 12:00:00|18204.7|18203.3|18202.4|18201|18224.2|18222.8|18193.2|18191.8|1877
1711371600000|2024-03-25 13:00:00|18203.4|18202|18239.4|18238|18239.4|18238|18201.4|18200|3372
1711375200000|2024-03-25 14:00:00|18238.4|18237|18259.4|18258|18288.4|18287|18236.9|18235.5|5709
1711378800000|2024-03-25 15:00:00|18259.9|18258.5|18255.9|18254.5|18267.9|18266.5|18246.9|18245.5|2709
1711382400000|2024-03-25 16:00:00|18256.4|18255|18276.6|18273.8|18278.1|18275.3|18249.9|18248.5|4381
1711386000000|2024-03-25 17:00:00|18276.1|18273.3|18276.6|18273.8|18278.6|18275.8|18268.6|18265.8|891
1711389600000|2024-03-25 18:00:00|18277.1|18274.3|18273.6|18270.8|18288.6|18285.8|18270.6|18267.8|861
1711393200000|2024-03-25 19:00:00|18273.1|18270.3|18255.6|18252.8|18274.6|18271.8|18246.6|18243.8|1158
1711396800000|2024-03-25 20:00:00|18254.6|18251.8|18264.6|18261.8|18265.6|18262.8|18254.6|18251.8|615
1711400400000|2024-03-25 21:00:00|18265.9|18258.9|18266.3|18259.3|18266.7|18259.7|18263.6|18256.6|22
1711404000000|2024-03-25 22:00:00|18267.6|18260.6|18273.6|18266.6|18280.7|18273.7|18267.2|18260.2|0
1711407600000|2024-03-25 23:00:00|18274.2|18267.2|18272.8|18265.8|18279.1|18272.1|18269.2|18262.2|0
1711411200000|2024-03-26 00:00:00|18271.9|18264.9|18294.3|18289.3|18302.3|18297.3|18270.1|18263.1|246
1711414800000|2024-03-26 01:00:00|18293.8|18288.8|18294.3|18289.3|18306.3|18301.3|18292.3|18287.3|210
1711418400000|2024-03-26 02:00:00|18294.8|18289.8|18287.3|18282.3|18298.8|18293.8|18286.3|18281.3|70
1711422000000|2024-03-26 03:00:00|18288.3|18283.3|18267.3|18262.3|18289.3|18284.3|18265.3|18260.3|135
1711425600000|2024-03-26 04:00:00|18268.3|18263.3|18281.3|18276.3|18285.3|18280.3|18267.3|18262.3|123
1711429200000|2024-03-26 05:00:00|18280.8|18275.8|18285.3|18280.3|18297.3|18292.3|18278.8|18273.8|256
1711432800000|2024-03-26 06:00:00|18284.8|18279.8|18288.3|18283.3|18295.3|18290.3|18272.8|18267.8|373
1711436400000|2024-03-26 07:00:00|18287.2|18284.4|18266.2|18263.4|18299.7|18296.9|18264.7|18261.9|1532
1711440000000|2024-03-26 08:00:00|18266.7|18263.9|18280|18278.6|18301.5|18300.1|18256|18254.6|4888
1711443600000|2024-03-26 09:00:00|18281|18279.6|18322|18320.6|18323|18321.6|18273.5|18272.1|3694
1711447200000|2024-03-26 10:00:00|18322.5|18321.1|18360|18358.6|18362|18360.6|18322.5|18321.1|4287
1711450800000|2024-03-26 11:00:00|18359.5|18358.1|18400|18398.6|18400|18398.6|18355|18353.6|3276
1711454400000|2024-03-26 12:00:00|18399.5|18398.1|18405.2|18403.8|18408|18406.6|18381|18379.6|3858
1711458000000|2024-03-26 13:00:00|18404.7|18403.3|18384.7|18383.3|18408.2|18406.8|18370.2|18368.8|3552
1711461600000|2024-03-26 14:00:00|18385.2|18383.8|18401.7|18400.3|18414.7|18413.3|18374.2|18372.8|4090
1711465200000|2024-03-26 15:00:00|18401.2|18399.8|18380.9|18379.5|18403.2|18401.8|18358.9|18357.5|4378
1711468800000|2024-03-26 16:00:00|18380.4|18379|18390.6|18387.8|18403.9|18402.5|18379.9|18378.5|6587
1711472400000|2024-03-26 17:00:00|18391.1|18388.3|18382.1|18379.3|18394.1|18391.3|18371.6|18368.8|1295
1711476000000|2024-03-26 18:00:00|18382.6|18379.8|18387.6|18384.8|18391.1|18388.3|18379.6|18376.8|520
1711479600000|2024-03-26 19:00:00|18387.1|18384.3|18351.6|18348.8|18389.1|18386.3|18348.1|18345.3|1709
1711483200000|2024-03-26 20:00:00|18351.1|18348.3|18377.1|18374.3|18377.6|18374.8|18350.1|18347.3|969
1711486800000|2024-03-26 21:00:00|18378.4|18371.4|18382.2|18375.2|18382.7|18375.7|18377|18370|9
1711490400000|2024-03-26 22:00:00|18376.6|18369.6|18380.2|18373.2|18383.4|18376.4|18371.3|18364.3|0
1711494000000|2024-03-26 23:00:00|18379.7|18372.7|18390.9|18383.9|18390.9|18383.9|18376.6|18369.6|0
1711497600000|2024-03-27 00:00:00|18387.7|18380.7|18399.2|18394.2|18404.2|18399.2|18383.7|18377.9|119
1711501200000|2024-03-27 01:00:00|18399.7|18394.7|18400.2|18395.2|18404.2|18399.2|18389.7|18384.7|198
1711504800000|2024-03-27 02:00:00|18400.7|18395.7|18397.7|18392.7|18403.2|18398.2|18392.7|18387.7|39
1711508400000|2024-03-27 03:00:00|18398.2|18393.2|18402.2|18397.2|18407.7|18402.7|18397.7|18392.7|60
1711512000000|2024-03-27 04:00:00|18401.7|18396.7|18414.2|18409.2|18414.7|18409.7|18401.2|18396.2|64
1711515600000|2024-03-27 05:00:00|18414.7|18409.7|18408.2|18403.2|18420.2|18415.2|18407.2|18402.2|115
1711519200000|2024-03-27 06:00:00|18409.2|18404.2|18404.2|18399.2|18418.7|18413.7|18399.2|18394.2|428
1711522800000|2024-03-27 07:00:00|18403.1|18400.3|18392.1|18389.3|18404.6|18401.8|18386.1|18383.3|1217
1711526400000|2024-03-27 08:00:00|18391.4|18390|18400.7|18399.3|18424.2|18422.8|18385.9|18384.5|4860
1711530000000|2024-03-27 09:00:00|18401.2|18399.8|18432.2|18430.8|18437.2|18435.8|18399.2|18397.8|2826
1711533600000|2024-03-27 10:00:00|18432.7|18431.3|18457.2|18455.8|18460.2|18458.8|18422.2|18420.8|2599
1711537200000|2024-03-27 11:00:00|18457.7|18456.3|18469.7|18468.3|18481.2|18479.8|18441.2|18439.8|2755
1711540800000|2024-03-27 12:00:00|18469.2|18467.8|18503.7|18502.3|18504.7|18503.3|18469.2|18467.8|3041
1711544400000|2024-03-27 13:00:00|18504.2|18502.8|18485.7|18484.3|18512.7|18511.3|18480.7|18479.3|4587
1711548000000|2024-03-27 14:00:00|18486.2|18484.8|18505.2|18503.8|18514.7|18513.3|18468.7|18467.3|5791
1711551600000|2024-03-27 15:00:00|18504.2|18502.8|18488.7|18487.3|18512.7|18511.3|18483.7|18482.3|3762
1711555200000|2024-03-27 16:00:00|18488.2|18486.8|18487.4|18484.6|18494.4|18491.6|18470.7|18469.3|5268
1711558800000|2024-03-27 17:00:00|18486.9|18484.1|18480.4|18477.6|18496.4|18493.6|18476.4|18473.6|1406
1711562400000|2024-03-27 18:00:00|18480.9|18478.1|18488.4|18485.6|18500.4|18497.6|18480.4|18477.6|1082
1711566000000|2024-03-27 19:00:00|18487.4|18484.6|18531.4|18528.6|18531.4|18528.6|18479.4|18476.6|2332
1711569600000|2024-03-27 20:00:00|18532.4|18529.6|18531.9|18529.1|18539.4|18536.6|18527.4|18524.6|1044
1711573200000|2024-03-27 21:00:00|18534.3|18527.3|18534.1|18527.1|18552.8|18545.8|18530.1|18523.1|27
1711576800000|2024-03-27 22:00:00|18533.7|18526.7|18532.2|18525.2|18540.1|18533.1|18510.1|18503.1|0
1711580400000|2024-03-27 23:00:00|18518|18511|18534.9|18527.9|18541.3|18534.3|18516.3|18509.3|0
1711584000000|2024-03-28 00:00:00|18534|18527|18544|18539|18544|18539|18522.5|18515.5|191
1711587600000|2024-03-28 01:00:00|18544.5|18539.5|18529|18524|18549|18544|18527|18522|233
1711591200000|2024-03-28 02:00:00|18528.5|18523.5|18533|18528|18535.5|18530.5|18525.5|18520.5|99
1711594800000|2024-03-28 03:00:00|18532.5|18527.5|18527.5|18522.5|18539.5|18534.5|18527|18522|84
1711598400000|2024-03-28 04:00:00|18527|18522|18530.5|18525.5|18537.5|18532.5|18522.5|18517.5|81
1711602000000|2024-03-28 05:00:00|18531|18526|18525.5|18520.5|18535|18530|18515.5|18510.5|160
1711605600000|2024-03-28 06:00:00|18526|18521|18524|18519|18528|18523|18511|18506|268
1711609200000|2024-03-28 07:00:00|18522.9|18520.1|18507.9|18505.1|18525.4|18522.6|18490.9|18488.1|2072
1711612800000|2024-03-28 08:00:00|18507.2|18505.8|18492|18490.6|18515.7|18514.3|18476.7|18475.3|6239
1711616400000|2024-03-28 09:00:00|18491.5|18490.1|18508|18506.6|18513|18511.6|18488.5|18487.1|2985
1711620000000|2024-03-28 10:00:00|18507.5|18506.1|18494|18492.6|18510.5|18509.1|18490|18488.6|2036
1711623600000|2024-03-28 11:00:00|18494.5|18493.1|18503|18501.6|18511.5|18510.1|18479|18477.6|3071
1711627200000|2024-03-28 12:00:00|18502|18500.6|18484.2|18482.8|18508|18506.6|18478.1|18476.7|3076
1711630800000|2024-03-28 13:00:00|18484.7|18483.3|18496.2|18494.8|18502.2|18500.8|18482.2|18480.8|2555
1711634400000|2024-03-28 14:00:00|18497.7|18496.3|18506.2|18504.8|18510.2|18508.8|18483.2|18481.8|3076
1711638000000|2024-03-28 15:00:00|18506.7|18505.3|18499.8|18498.4|18515.3|18513.9|18494.3|18492.9|2654
1711641600000|2024-03-28 16:00:00|18499.3|18497.9|18512|18509.2|18512|18509.2|18490.3|18488.9|6200
1711645200000|2024-03-28 17:00:00|18511.5|18508.7|18499.5|18496.7|18511.5|18508.7|18492|18489.2|1010
1711648800000|2024-03-28 18:00:00|18500|18497.2|18524|18521.2|18526|18523.2|18494|18491.2|712
1711652400000|2024-03-28 19:00:00|18524.5|18521.7|18514|18511.2|18531|18528.2|18511.5|18508.7|1401
1711656000000|2024-03-28 20:00:00|18515|18512.2|18504|18501.2|18518.5|18515.7|18504|18501.2|698
1711659600000|2024-03-28 21:00:00|18506.2|18499.2|18506.2|18499.2|18506.2|18499.2|18506.2|18499.2|0
1711922400000|2024-03-31 22:00:00|18563.3|18556.3|18602.3|18595.3|18606.2|18599.2|18562.5|18555.5|0
1711926000000|2024-03-31 23:00:00|18601.9|18594.9|18634.4|18627.4|18639.9|18632.9|18601.4|18594.4|0
1711929600000|2024-04-01 00:00:00|18634|18627|18624|18617|18634.8|18627.8|18615.4|18608.4|0
1711933200000|2024-04-01 01:00:00|18623.5|18616.5|18617.4|18610.4|18626.5|18619.5|18616.5|18609.5|0
1711936800000|2024-04-01 02:00:00|18617|18610|18621.8|18614.8|18622.7|18615.7|18613.4|18606.4|0
1711940400000|2024-04-01 03:00:00|18621.3|18614.3|18621.7|18614.7|18623.7|18616.7|18617.9|18610.9|0
1711944000000|2024-04-01 04:00:00|18622.1|18615.1|18625.5|18618.5|18625.6|18618.6|18620.2|18613.2|0
1711947600000|2024-04-01 05:00:00|18624.6|18617.6|18615.5|18608.5|18625.2|18618.2|18606|18599|0
1711951200000|2024-04-01 06:00:00|18615|18608|18615.7|18608.7|18621.7|18614.7|18613.8|18606.8|0
1711954800000|2024-04-01 07:00:00|18616.2|18609.2|18624.5|18617.5|18627|18620|18616.2|18609.2|0
1711958400000|2024-04-01 08:00:00|18624.1|18617.1|18621.2|18614.2|18624.6|18617.6|18608.2|18601.2|0
1711962000000|2024-04-01 09:00:00|18621.3|18614.3|18615.1|18608.1|18622.3|18615.3|18609.4|18602.4|0
1711965600000|2024-04-01 10:00:00|18615.6|18608.6|18618.9|18611.9|18621.2|18614.2|18613.4|18606.4|0
1711969200000|2024-04-01 11:00:00|18618|18611|18598|18591|18618|18611|18592.4|18585.4|0
1711972800000|2024-04-01 12:00:00|18597.1|18590.1|18572.1|18565.1|18598.8|18591.8|18558.9|18551.9|0
1711976400000|2024-04-01 13:00:00|18573|18566|18572.9|18565.9|18583.8|18576.8|18535.9|18528.9|0
1711980000000|2024-04-01 14:00:00|18545.2|18538.2|18515.1|18508.1|18563.5|18556.5|18503.6|18496.6|0
1711983600000|2024-04-01 15:00:00|18516|18509|18479.7|18472.7|18520|18513|18477.9|18470.9|0
1711987200000|2024-04-01 16:00:00|18480.6|18473.6|18506.1|18499.1|18518.2|18511.2|18475.7|18468.7|0
1711990800000|2024-04-01 17:00:00|18505.2|18498.2|18510.3|18503.3|18511.4|18504.4|18481|18474|0
1711994400000|2024-04-01 18:00:00|18509.4|18502.4|18511.8|18504.8|18522.3|18515.3|18499|18492|0
1711998000000|2024-04-01 19:00:00|18510.9|18503.9|18511.5|18504.5|18532.3|18525.3|18496|18489|0
1712001600000|2024-04-01 20:00:00|18523|18516|18524.2|18517.2|18534.4|18527.4|18517.3|18510.3|0
1712005200000|2024-04-01 21:00:00|18517.2|18510.2|18520.8|18513.8|18520.8|18513.8|18515.6|18508.6|0
1712008800000|2024-04-01 22:00:00|18526.1|18519.1|18505.2|18498.2|18527.9|18520.9|18503|18496|0
1712012400000|2024-04-01 23:00:00|18504.4|18497.4|18504.5|18497.5|18510.9|18503.9|18494.1|18487.1|0
1712016000000|2024-04-02 00:00:00|18504.9|18497.9|18520.6|18515.6|18521.6|18516.6|18476.7|18469.7|446
1712019600000|2024-04-02 01:00:00|18520.1|18515.1|18521.1|18516.1|18527.1|18522.1|18510.1|18505.1|240
1712023200000|2024-04-02 02:00:00|18521.6|18516.6|18525.7|18520.7|18527.7|18522.7|18516.1|18511.1|108
1712026800000|2024-04-02 03:00:00|18526.2|18521.2|18513.7|18508.7|18527.2|18522.2|18512.7|18507.7|63
1712030400000|2024-04-02 04:00:00|18513.2|18508.2|18513.8|18508.8|18517.3|18512.3|18505.2|18500.2|114
1712034000000|2024-04-02 05:00:00|18513.3|18508.3|18505.3|18500.3|18515.8|18510.8|18498.3|18493.3|347
1712037600000|2024-04-02 06:00:00|18504.2|18501.4|18515.7|18512.9|18538.2|18535.4|18491.7|18488.9|2313
1712041200000|2024-04-02 07:00:00|18515.2|18512.4|18527.2|18525.8|18556|18554.6|18488.5|18487.1|9526
1712044800000|2024-04-02 08:00:00|18538.2|18536.8|18484.2|18482.8|18572.2|18570.8|18472.2|18470.8|7246
1712048400000|2024-04-02 09:00:00|18483.7|18482.3|18473.2|18471.8|18510.7|18509.3|18472.7|18471.3|3974
1712052000000|2024-04-02 10:00:00|18473.7|18472.3|18471.7|18470.3|18474.2|18472.8|18435.2|18433.8|3917
1712055600000|2024-04-02 11:00:00|18471.2|18469.8|18468.6|18467.2|18487.1|18485.7|18462.6|18461.2|3059
1712059200000|2024-04-02 12:00:00|18468.1|18466.7|18402.1|18400.7|18478.1|18476.7|18402.1|18400.7|4200
1712062800000|2024-04-02 13:00:00|18401.1|18399.7|18294.6|18293.2|18402.1|18400.7|18273.1|18271.7|10943
1712066400000|2024-04-02 14:00:00|18298.6|18297.2|18283.1|18281.7|18326.1|18324.7|18275.1|18273.7|7193
1712070000000|2024-04-02 15:00:00|18282.6|18281.2|18265.8|18263|18310.1|18308.7|18256.8|18254|8009
1712073600000|2024-04-02 16:00:00|18266.3|18263.5|18297.3|18294.5|18298.3|18295.5|18262.8|18260|1639
1712077200000|2024-04-02 17:00:00|18297.8|18295|18277.8|18275|18298.8|18296|18266.3|18263.5|1198
1712080800000|2024-04-02 18:00:00|18278.3|18275.5|18281.8|18279|18290.3|18287.5|18274.3|18271.5|739
1712084400000|2024-04-02 19:00:00|18280.8|18278|18305.8|18303|18307.3|18304.5|18277.8|18275|1461
1712088000000|2024-04-02 20:00:00|18307.6|18300.6|18314.9|18307.9|18319.2|18312.2|18305.8|18298.8|16
1712091600000|2024-04-02 21:00:00|18311.1|18304.1|18312.9|18305.9|18313.3|18306.3|18308.9|18301.9|0
1712095200000|2024-04-02 22:00:00|18315.8|18308.8|18302.7|18295.7|18315.8|18308.8|18300.9|18293.9|0
1712098800000|2024-04-02 23:00:00|18301.8|18294.8|18298.2|18291.2|18306.4|18299.4|18297.4|18290.4|0
1712102400000|2024-04-03 00:00:00|18297.4|18290.4|18258.4|18253.4|18297.4|18290.4|18242.9|18237.9|733
1712106000000|2024-04-03 01:00:00|18257.9|18252.9|18262.9|18257.9|18305.9|18300.9|18238.9|18233.9|1278
1712109600000|2024-04-03 02:00:00|18262.4|18257.4|18269.2|18264.2|18282.7|18277.7|18259.9|18254.9|115
1712113200000|2024-04-03 03:00:00|18268.7|18263.7|18273.2|18268.2|18283.2|18278.2|18268.2|18263.2|77
1712116800000|2024-04-03 04:00:00|18271.7|18266.7|18267.7|18262.7|18279.7|18274.7|18242.2|18237.2|667
1712120400000|2024-04-03 05:00:00|18268.2|18263.2|18264.7|18259.7|18284.2|18279.2|18260.7|18255.7|447
1712124000000|2024-04-03 06:00:00|18263.6|18260.8|18318.6|18315.8|18327.1|18324.3|18245.1|18242.3|2797
1712127600000|2024-04-03 07:00:00|18317.9|18316.5|18298.4|18297|18338.9|18337.5|18290.9|18289.5|7237
1712131200000|2024-04-03 08:00:00|18298.9|18297.5|18320.9|18319.5|18335.9|18334.5|18296.4|18295|2688
1712134800000|2024-04-03 09:00:00|18321.4|18320|18338.4|18337|18353.9|18352.5|18314.4|18313|2653
1712138400000|2024-04-03 10:00:00|18337.9|18336.5|18330.4|18329|18344.9|18343.5|18315.9|18314.5|2246
1712142000000|2024-04-03 11:00:00|18330.9|18329.5|18325.5|18324.1|18340.9|18339.5|18305.9|18304.5|1624
1712145600000|2024-04-03 12:00:00|18324.5|18323.1|18309|18307.6|18335|18333.6|18302|18300.6|2337
1712149200000|2024-04-03 13:00:00|18308.5|18307.1|18331|18329.6|18337.5|18336.1|18296|18294.6|3410
1712152800000|2024-04-03 14:00:00|18343.5|18342.1|18356.6|18355.2|18369|18367.6|18335.6|18334.2|5040
1712156400000|2024-04-03 15:00:00|18357.6|18356.2|18359.3|18356.5|18382.3|18379.5|18356.6|18355.2|6059
1712160000000|2024-04-03 16:00:00|18359.8|18357|18356.3|18353.5|18377.3|18374.5|18342.3|18339.5|1964
1712163600000|2024-04-03 17:00:00|18357.3|18354.5|18365.3|18362.5|18373.3|18370.5|18356.3|18353.5|724
1712167200000|2024-04-03 18:00:00|18364.8|18362|18365.3|18362.5|18372.3|18369.5|18357.3|18354.5|769
1712170800000|2024-04-03 19:00:00|18364.8|18362|18355.3|18352.5|18366.3|18363.5|18330.3|18327.5|2137
1712174400000|2024-04-03 20:00:00|18359.9|18352.9|18367.2|18360.2|18375.6|18368.6|18358.2|18351.2|15
1712178000000|2024-04-03 21:00:00|18372.3|18365.3|18378.7|18371.7|18378.7|18371.7|18371.1|18364.1|0
1712181600000|2024-04-03 22:00:00|18377.5|18370.5|18368.8|18361.8|18377.5|18370.5|18363.3|18356.3|0
1712185200000|2024-04-03 23:00:00|18369.7|18362.7|18396.1|18389.1|18423.3|18416.3|18368.3|18361.3|0
1712188800000|2024-04-04 00:00:00|18396.2|18389.2|18370.1|18365.1|18396.2|18389.2|18366.1|18361.1|204
1712192400000|2024-04-04 01:00:00|18369.6|18364.6|18369.1|18364.1|18372.1|18367.1|18363.1|18358.1|97
1712196000000|2024-04-04 02:00:00|18369.6|18364.6|18379.1|18374.1|18380.1|18375.1|18367.1|18362.1|46
1712199600000|2024-04-04 03:00:00|18379.6|18374.6|18381.1|18376.1|18384.6|18379.6|18374.1|18369.1|54
1712203200000|2024-04-04 04:00:00|18381.6|18376.6|18388.1|18383.1|18390.1|18385.1|18378.1|18373.1|92
1712206800000|2024-04-04 05:00:00|18387.6|18382.6|18373.1|18368.1|18390.1|18385.1|18372.1|18367.1|288
1712210400000|2024-04-04 06:00:00|18372|18369.2|18364|18361.2|18372|18369.2|18343|18340.2|1257
1712214000000|2024-04-04 07:00:00|18363.3|18361.9|18381.3|18379.9|18383.8|18382.4|18340.8|18339.4|4732
1712217600000|2024-04-04 08:00:00|18381.8|18380.4|18383.7|18382.3|18422.5|18421.1|18377.7|18376.3|4038
1712221200000|2024-04-04 09:00:00|18383.2|18381.8|18370.2|18368.8|18397.2|18395.8|18367.2|18365.8|2635
1712224800000|2024-04-04 10:00:00|18369.7|18368.3|18404.2|18402.8|18407.2|18405.8|18362.2|18360.8|2396
1712228400000|2024-04-04 11:00:00|18404.7|18403.3|18376.4|18375|18409.2|18407.8|18365.4|18364|1650
1712232000000|2024-04-04 12:00:00|18377.4|18376|18399.4|18398|18407.4|18406|18369.9|18368.5|2189
1712235600000|2024-04-04 13:00:00|18398.9|18397.5|18400.4|18399|18420.4|18419|18389.9|18388.5|4786
1712239200000|2024-04-04 14:00:00|18400.9|18399.5|18417.3|18415.9|18429.8|18428.4|18396.4|18395|3035
1712242800000|2024-04-04 15:00:00|18416.8|18415.4|18412|18409.2|18420.3|18418.9|18399|18396.2|3822
1712246400000|2024-04-04 16:00:00|18411.5|18408.7|18402|18399.2|18421|18418.2|18400|18397.2|978
1712250000000|2024-04-04 17:00:00|18401.5|18398.7|18378.5|18375.7|18402.5|18399.7|18377|18374.2|781
1712253600000|2024-04-04 18:00:00|18378|18375.2|18216.5|18213.7|18380|18377.2|18198.5|18195.7|5530
1712257200000|2024-04-04 19:00:00|18216|18213.2|18190|18187.2|18233.5|18230.7|18175.5|18172.7|4666
1712260800000|2024-04-04 20:00:00|18196.4|18189.4|18191.8|18184.8|18218.6|18211.6|18171.4|18164.4|26
1712264400000|2024-04-04 21:00:00|18191.7|18184.7|18200.8|18193.8|18202.9|18195.9|18191|18184|0
1712268000000|2024-04-04 22:00:00|18201.5|18194.5|18209.2|18202.2|18227.7|18220.7|18194.7|18187.7|0
1712271600000|2024-04-04 23:00:00|18210.1|18203.1|18209.6|18202.6|18224.4|18217.4|18203.1|18196.1|0
1712275200000|2024-04-05 00:00:00|18207|18200|18176.6|18171.6|18220.4|18213.4|18161.6|18156.6|335
1712278800000|2024-04-05 01:00:00|18176.1|18171.1|18130.1|18125.1|18179.1|18174.1|18121.1|18116.1|426
1712282400000|2024-04-05 02:00:00|18129.6|18124.6|18145.1|18140.1|18155.1|18150.1|18129.1|18124.1|119
1712286000000|2024-04-05 03:00:00|18144.6|18139.6|18172.6|18167.6|18175.1|18170.1|18142.1|18137.1|164
1712289600000|2024-04-05 04:00:00|18172.1|18167.1|18171.6|18166.6|18175.6|18170.6|18163.6|18158.6|69
1712293200000|2024-04-05 05:00:00|18171.1|18166.1|18183.6|18178.6|18190.1|18185.1|18168.6|18163.6|288
1712296800000|2024-04-05 06:00:00|18182.5|18179.7|18195|18192.2|18224.5|18221.7|18163.5|18160.7|3287
1712300400000|2024-04-05 07:00:00|18194.3|18192.9|18169.9|18168.5|18208.3|18206.9|18145.4|18144|9205
1712304000000|2024-04-05 08:00:00|18169.4|18168|18119.4|18118|18191.4|18190|18105.4|18104|5899
1712307600000|2024-04-05 09:00:00|18119.9|18118.5|18129.9|18128.5|18133.4|18132|18088.9|18087.5|5377
1712311200000|2024-04-05 10:00:00|18129.4|18128|18147.9|18146.5|18148.4|18147|18114.9|18113.5|3291
1712314800000|2024-04-05 11:00:00|18148.4|18147|18126.6|18125.2|18154.1|18152.7|18126.1|18124.7|3870
1712318400000|2024-04-05 12:00:00|18127.6|18126.2|18151.6|18150.2|18174.6|18173.2|18086.1|18084.7|5632
1712322000000|2024-04-05 13:00:00|18153.6|18152.2|18159.1|18157.7|18181.1|18179.7|18126.1|18124.7|5027
1712325600000|2024-04-05 14:00:00|18157.6|18156.2|18175.9|18174.5|18177.4|18176|18115.9|18114.5|5810
1712329200000|2024-04-05 15:00:00|18175.4|18174|18190.6|18187.8|18195.1|18192.3|18153.6|18150.8|8562
1712332800000|2024-04-05 16:00:00|18192.6|18189.8|18212.6|18209.8|18214.6|18211.8|18185.6|18182.8|1624
1712336400000|2024-04-05 17:00:00|18213.1|18210.3|18158.6|18155.8|18216.6|18213.8|18150.6|18147.8|2043
1712340000000|2024-04-05 18:00:00|18159.1|18156.3|18180.6|18177.8|18193.1|18190.3|18147.6|18144.8|2805
1712343600000|2024-04-05 19:00:00|18181.1|18178.3|18187.6|18184.8|18199.6|18196.8|18173.6|18170.8|1868
1712347200000|2024-04-05 20:00:00|18190.6|18183.6|18204.6|18197.6|18204.6|18197.6|18180.1|18173.1|23
1712527200000|2024-04-07 22:00:00|18224.1|18217.1|18200.3|18193.3|18228.5|18221.5|18196.3|18189.3|0
1712530800000|2024-04-07 23:00:00|18199.4|18192.4|18211.4|18204.4|18214.9|18207.9|18198.9|18191.9|0
1712534400000|2024-04-08 00:00:00|18216.6|18209.6|18196.5|18191.5|18217|18210|18176|18171|299
1712538000000|2024-04-08 01:00:00|18196|18191|18196.5|18191.5|18204.5|18199.5|18190|18185|105
1712541600000|2024-04-08 02:00:00|18197|18192|18205|18200|18205|18200|18191.5|18186.5|45
1712545200000|2024-04-08 03:00:00|18204.5|18199.5|18171|18166|18205|18200|18164.5|18159.5|79
1712548800000|2024-04-08 04:00:00|18170|18165|18175|18170|18179|18174|18169.5|18164.5|32
1712552400000|2024-04-08 05:00:00|18174.5|18169.5|18190.5|18185.5|18191|18186|18170|18165|228
1712556000000|2024-04-08 06:00:00|18189.4|18186.6|18177.9|18175.1|18205.4|18202.6|18171.9|18169.1|1628
1712559600000|2024-04-08 07:00:00|18177.2|18175.8|18257.6|18256.2|18274.6|18273.2|18176.7|18175.3|7292
1712563200000|2024-04-08 08:00:00|18258.1|18256.7|18252.6|18251.2|18289.6|18288.2|18234.1|18232.7|4449
1712566800000|2024-04-08 09:00:00|18252.1|18250.7|18290.6|18289.2|18291.6|18290.2|18244.6|18243.2|2883
1712570400000|2024-04-08 10:00:00|18290.1|18288.7|18288.6|18287.2|18293.6|18292.2|18264.1|18262.7|1937
1712574000000|2024-04-08 11:00:00|18289.1|18287.7|18282.5|18281.1|18297.6|18296.2|18268|18266.6|1739
1712577600000|2024-04-08 12:00:00|18282|18280.6|18323.5|18322.1|18329|18327.6|18271|18269.6|2697
1712581200000|2024-04-08 13:00:00|18324|18322.6|18311|18309.6|18330.5|18329.1|18303|18301.6|4289
1712584800000|2024-04-08 14:00:00|18312.5|18311.1|18311|18309.6|18323.5|18322.1|18270.5|18269.1|4476
1712588400000|2024-04-08 15:00:00|18311.5|18310.1|18314.2|18311.4|18327.7|18324.9|18304.5|18303.1|5665
1712592000000|2024-04-08 16:00:00|18314.7|18311.9|18324.2|18321.4|18324.7|18321.9|18295.7|18292.9|1717
1712595600000|2024-04-08 17:00:00|18324.7|18321.9|18323.7|18320.9|18326.7|18323.9|18313.7|18310.9|958
1712599200000|2024-04-08 18:00:00|18324.2|18321.4|18316.2|18313.4|18325.7|18322.9|18305.2|18302.4|714
1712602800000|2024-04-08 19:00:00|18316.7|18313.9|18297.2|18294.4|18318.2|18315.4|18293.2|18290.4|1379
1712606400000|2024-04-08 20:00:00|18298.1|18291.1|18309.8|18302.8|18311.8|18304.8|18297.2|18290.2|18
1712610000000|2024-04-08 21:00:00|18309.9|18302.9|18309.5|18302.5|18311.6|18304.6|18306.8|18299.8|0
1712613600000|2024-04-08 22:00:00|18309.6|18302.6|18313.2|18306.2|18317.2|18310.2|18305.8|18298.8|0
1712617200000|2024-04-08 23:00:00|18309.2|18302.2|18300.9|18293.9|18311|18304|18300.7|18293.7|0
1712620800000|2024-04-09 00:00:00|18301.7|18294.7|18276.3|18271.3|18305.2|18298.2|18274.3|18269.3|220
1712624400000|2024-04-09 01:00:00|18276.8|18271.8|18269.8|18264.8|18284.8|18279.8|18269.3|18264.3|115
1712628000000|2024-04-09 02:00:00|18270.3|18265.3|18274.3|18269.3|18276.3|18271.3|18267.8|18262.8|80
1712631600000|2024-04-09 03:00:00|18273.8|18268.8|18288.8|18283.8|18288.8|18283.8|18271.3|18266.3|84
1712635200000|2024-04-09 04:00:00|18289.3|18284.3|18295.8|18290.8|18300.8|18295.8|18287.3|18282.3|59
1712638800000|2024-04-09 05:00:00|18295.3|18290.3|18287.3|18282.3|18304.3|18299.3|18286.3|18281.3|263
1712642400000|2024-04-09 06:00:00|18286.2|18283.4|18271.2|18268.4|18290.7|18287.9|18268.7|18265.9|1759
1712646000000|2024-04-09 07:00:00|18270.5|18269.1|18217.5|18216.1|18272.5|18271.1|18208|18206.6|6681
1712649600000|2024-04-09 08:00:00|18218|18216.6|18207|18205.6|18240.5|18239.1|18197|18195.6|4048
1712653200000|2024-04-09 09:00:00|18206|18204.6|18198|18196.6|18216.5|18215.1|18178|18176.6|4483
1712656800000|2024-04-09 10:00:00|18197.5|18196.1|18162.5|18161.1|18206|18204.6|18141|18139.6|3703
1712660400000|2024-04-09 11:00:00|18163|18161.6|18214.4|18213|18214.4|18213|18163|18161.6|3002
1712664000000|2024-04-09 12:00:00|18215.4|18214|18201.9|18200.5|18234.4|18233|18201.9|18200.5|3368
1712667600000|2024-04-09 13:00:00|18202.9|18201.5|18146.9|18145.5|18222.4|18221|18126.4|18125|5299
1712671200000|2024-04-09 14:00:00|18147.4|18146|18083.7|18082.3|18165.4|18164|18059.2|18057.8|8731
1712674800000|2024-04-09 15:00:00|18084.2|18082.8|18088.4|18085.6|18100.7|18099.3|18070.4|18067.6|7258
1712678400000|2024-04-09 16:00:00|18087.9|18085.1|18093.9|18091.1|18109.4|18106.6|18086.4|18083.6|1412
1712682000000|2024-04-09 17:00:00|18094.4|18091.6|18088.4|18085.6|18109.4|18106.6|18088.4|18085.6|1227
1712685600000|2024-04-09 18:00:00|18087.9|18085.1|18083.4|18080.6|18100.4|18097.6|18078.9|18076.1|987
1712689200000|2024-04-09 19:00:00|18082.9|18080.1|18126.9|18124.1|18130.9|18128.1|18069.4|18066.6|2306
1712692800000|2024-04-09 20:00:00|18128.1|18121.1|18138.6|18131.6|18164|18157|18125.5|18118.5|16
1712696400000|2024-04-09 21:00:00|18146.5|18139.5|18144.7|18137.7|18149|18142|18142.2|18135.2|0
1712700000000|2024-04-09 22:00:00|18138.7|18131.7|18136.4|18129.4|18141.1|18134.1|18132.1|18125.1|0
1712703600000|2024-04-09 23:00:00|18136.5|18129.5|18131.5|18124.5|18138.2|18131.2|18131.5|18124.5|0
1712707200000|2024-04-10 00:00:00|18131.9|18124.9|18148|18143|18148.5|18143.5|18129.7|18122.7|174
1712710800000|2024-04-10 01:00:00|18148.5|18143.5|18159.5|18154.5|18160|18155|18145|18140|109
1712714400000|2024-04-10 02:00:00|18160|18155|18168|18163|18169.5|18164.5|18154.5|18149.5|59
1712718000000|2024-04-10 03:00:00|18168.5|18163.5|18160|18155|18170|18165|18159|18154|31
1712721600000|2024-04-10 04:00:00|18159.5|18154.5|18163|18158|18170|18165|18158.5|18153.5|37
1712725200000|2024-04-10 05:00:00|18164|18159|18150|18145|18170|18165|18144.5|18139.5|277
1712728800000|2024-04-10 06:00:00|18148.9|18146.1|18166.4|18163.6|18185.4|18182.6|18143.9|18141.1|2239
1712732400000|2024-04-10 07:00:00|18165.7|18164.3|18196.9|18195.5|18212.2|18210.8|18164.2|18162.8|5941
1712736000000|2024-04-10 08:00:00|18197.4|18196|18219.9|18218.5|18224.4|18223|18185.9|18184.5|3361
1712739600000|2024-04-10 09:00:00|18220.4|18219|18190.9|18189.5|18225.4|18224|18181.4|18180|2699
1712743200000|2024-04-10 10:00:00|18190.4|18189|18222.9|18221.5|18226.9|18225.5|18185.4|18184|2034
1712746800000|2024-04-10 11:00:00|18222.4|18221|18224.8|18223.4|18240.9|18239.5|18218.9|18217.5|2070
1712750400000|2024-04-10 12:00:00|18223.8|18222.4|18030.8|18029.4|18226.3|18224.9|18015.3|18013.9|12060
1712754000000|2024-04-10 13:00:00|18031.8|18030.4|18054.3|18052.9|18078.8|18077.4|17975.3|17973.9|12976
1712757600000|2024-04-10 14:00:00|18054.8|18053.4|18112.4|18111|18149.9|18148.5|18045.3|18043.9|8127
1712761200000|2024-04-10 15:00:00|18112.9|18111.5|18089.6|18086.8|18114.9|18113.5|18076.6|18073.8|4754
1712764800000|2024-04-10 16:00:00|18089.1|18086.3|18098.1|18095.3|18103.1|18100.3|18073.6|18070.8|1240
1712768400000|2024-04-10 17:00:00|18098.6|18095.8|18079.6|18076.8|18113.1|18110.3|18046.6|18043.8|4345
1712772000000|2024-04-10 18:00:00|18080.1|18077.3|18053.6|18050.8|18094.1|18091.3|18052.6|18049.8|1888
1712775600000|2024-04-10 19:00:00|18053.1|18050.3|18086.6|18083.8|18097.6|18094.8|18048.1|18045.3|2676
1712779200000|2024-04-10 20:00:00|18090.1|18083.1|18086.6|18079.6|18093.6|18086.6|18060.5|18053.5|13
1712782800000|2024-04-10 21:00:00|18080.8|18073.8|18078.3|18071.3|18082.6|18075.6|18076.9|18069.9|0
1712786400000|2024-04-10 22:00:00|18079.1|18072.1|18069.5|18062.5|18079.9|18072.9|18058.9|18051.9|0
1712790000000|2024-04-10 23:00:00|18068.6|18061.6|18060.2|18053.2|18069.5|18062.5|18043.7|18036.7|0
1712793600000|2024-04-11 00:00:00|18061.1|18054.1|18065.7|18060.7|18076.7|18071.7|18056.7|18051.1|251
1712797200000|2024-04-11 01:00:00|18065.2|18060.2|18081.2|18076.2|18087.7|18082.7|18056.7|18051.7|269
1712800800000|2024-04-11 02:00:00|18081.7|18076.7|18082.2|18077.2|18093.2|18088.2|18079.2|18074.2|55
1712804400000|2024-04-11 03:00:00|18082.7|18077.7|18094.7|18089.7|18102.2|18097.2|18081.7|18076.7|113
1712808000000|2024-04-11 04:00:00|18094.2|18089.2|18093.2|18088.2|18097.7|18092.7|18085.2|18080.2|94
1712811600000|2024-04-11 05:00:00|18092.2|18087.2|18094.2|18089.2|18102.2|18097.2|18088.2|18083.2|288
1712815200000|2024-04-11 06:00:00|18093.1|18090.3|18067.1|18064.3|18106.6|18103.8|18066.1|18063.3|1556
1712818800000|2024-04-11 07:00:00|18066.4|18065|18085.9|18084.5|18094.9|18093.5|18063.9|18062.5|4654
1712822400000|2024-04-11 08:00:00|18086.4|18085|18021.4|18020|18098.9|18097.5|18020.4|18019|4155
1712826000000|2024-04-11 09:00:00|18020.9|18019.5|18010.9|18009.5|18039.9|18038.5|17997.9|17996.5|4358
1712829600000|2024-04-11 10:00:00|18011.4|18010|17993.4|17992|18017.4|18016|17971.9|17970.5|3523
1712833200000|2024-04-11 11:00:00|17992.9|17991.5|17963.9|17962.5|18002.4|18001|17951.9|17950.5|4698
1712836800000|2024-04-11 12:00:00|17964.4|17963|18049.4|18048|18068.9|18067.5|17951.9|17950.5|8665
1712840400000|2024-04-11 13:00:00|18049.9|18048.5|18020.4|18019|18084.4|18083|18015.9|18014.5|6963
1712844000000|2024-04-11 14:00:00|18020.9|18019.5|17909.1|17907.7|18020.9|18019.5|17861.6|17860.2|12005
1712847600000|2024-04-11 15:00:00|17909.6|17908.2|17991.3|17988.5|17994.3|17991.5|17904.1|17902.7|6677
1712851200000|2024-04-11 16:00:00|17991.8|17989|17990.8|17988|17997.3|17994.5|17975.3|17972.5|1909
1712854800000|2024-04-11 17:00:00|17991.3|17988.5|18033.3|18030.5|18037.3|18034.5|17980.3|17977.5|2238
1712858400000|2024-04-11 18:00:00|18033.8|18031|18042.3|18039.5|18058.3|18055.5|18031.8|18029|1683
1712862000000|2024-04-11 19:00:00|18042.8|18040|18044.3|18041.5|18059.8|18057|18038.3|18035.5|1920
1712865600000|2024-04-11 20:00:00|18049.9|18042.9|18043.2|18036.2|18055.5|18048.5|18038.1|18031.1|29
1712869200000|2024-04-11 21:00:00|18048.2|18041.2|18046.2|18039.2|18050.2|18043.2|18045.8|18038.8|0
1712872800000|2024-04-11 22:00:00|18044.1|18037.1|18052|18045|18058.9|18051.9|18040.2|18033.2|0
1712876400000|2024-04-11 23:00:00|18052.9|18045.9|18050.2|18043.2|18057.7|18050.7|18033.4|18026.4|0
1712880000000|2024-04-12 00:00:00|18049.3|18042.3|18045.9|18040.9|18049.9|18044.9|18016.9|18011.9|122
1712883600000|2024-04-12 01:00:00|18045.4|18040.4|18056.4|18051.4|18056.9|18051.9|18029.9|18024.9|108
1712887200000|2024-04-12 02:00:00|18055.9|18050.9|18053.4|18048.4|18056.9|18051.9|18047.4|18042.4|85
1712890800000|2024-04-12 03:00:00|18054.4|18049.4|18044.4|18039.4|18062.4|18057.4|18043.9|18038.9|73
1712894400000|2024-04-12 04:00:00|18043.9|18038.9|18049.9|18044.9|18056.9|18051.9|18043.4|18038.4|48
1712898000000|2024-04-12 05:00:00|18048.9|18043.9|18062.4|18057.4|18071.9|18066.9|18039.9|18034.9|417
1712901600000|2024-04-12 06:00:00|18061.3|18058.5|18111.3|18108.5|18116.8|18114|18060.8|18058|2674
1712905200000|2024-04-12 07:00:00|18110.6|18109.2|18135.6|18134.2|18146.1|18144.7|18107.6|18106.2|7169
1712908800000|2024-04-12 08:00:00|18136.1|18134.7|18144.5|18143.1|18166|18164.6|18134|18132.6|4427
1712912400000|2024-04-12 09:00:00|18145|18143.6|18105|18103.6|18148|18146.6|18079.5|18078.1|3978
1712916000000|2024-04-12 10:00:00|18104.5|18103.1|18091.5|18090.1|18125.5|18124.1|18073|18071.6|3742
1712919600000|2024-04-12 11:00:00|18092|18090.6|18109.7|18108.3|18123|18121.6|18086|18084.6|2283
1712923200000|2024-04-12 12:00:00|18109.2|18107.8|17955.7|17954.3|18120.2|18118.8|17953.2|17951.8|5421
1712926800000|2024-04-12 13:00:00|17955.2|17953.8|18002.2|18000.8|18038.2|18036.8|17905.7|17904.3|10009
1712930400000|2024-04-12 14:00:00|18001.7|18000.3|17861.7|17860.3|18001.7|18000.3|17855.7|17854.3|9110
1712934000000|2024-04-12 15:00:00|17861.2|17859.8|17936.4|17933.6|17949.9|17947.1|17855.2|17853.8|8723
1712937600000|2024-04-12 16:00:00|17936.9|17934.1|17881.4|17878.6|17937.4|17934.6|17870.9|17868.1|2456
1712941200000|2024-04-12 17:00:00|17881.9|17879.1|17869.4|17866.6|17890.4|17887.6|17843.9|17841.1|2052
1712944800000|2024-04-12 18:00:00|17868.9|17866.1|17839.4|17836.6|17888.4|17885.6|17837.4|17834.6|1814
1712948400000|2024-04-12 19:00:00|17838.9|17836.1|17852.9|17850.1|17879.4|17876.6|17831.9|17829.1|2418
1712952000000|2024-04-12 20:00:00|17856.7|17849.7|17850.7|17843.7|17866.4|17859.4|17850.6|17843.6|26
1713132000000|2024-04-14 22:00:00|17892.3|17885.3|17902.1|17895.1|17928.4|17921.4|17857.4|17850.4|0
1713135600000|2024-04-14 23:00:00|17908|17901|17907.6|17900.6|17921.9|17914.9|17898.8|17891.8|0
1713139200000|2024-04-15 00:00:00|17909.3|17902.3|17902.5|17897.5|17912|17905|17873.5|17868.5|278
1713142800000|2024-04-15 01:00:00|17903|17898|17908.5|17903.5|17911|17906|17872.5|17867.5|124
1713146400000|2024-04-15 02:00:00|17909|17904|17916.5|17911.5|17926.5|17921.5|17908.5|17903.5|124
1713150000000|2024-04-15 03:00:00|17916|17911|17917|17912|17927|17922|17901.5|17896.5|96
1713153600000|2024-04-15 04:00:00|17917.5|17912.5|17934|17929|17935.5|17930.5|17912.5|17907.5|108
1713157200000|2024-04-15 05:00:00|17935.5|17930.5|17979.5|17974.5|17999|17994|17935.5|17930.5|839
1713160800000|2024-04-15 06:00:00|17978.4|17975.6|17989.4|17986.6|18002.4|17999.6|17955.9|17953.1|3310
1713164400000|2024-04-15 07:00:00|17988.7|17987.3|18060.4|18059|18064.4|18063|17987.7|17986.3|8146
1713168000000|2024-04-15 08:00:00|18059.9|18058.5|18070.4|18069|18094.9|18093.5|18052.4|18051|4860
1713171600000|2024-04-15 09:00:00|18070.9|18069.5|18070.4|18069|18089.9|18088.5|18051.9|18050.5|4001
1713175200000|2024-04-15 10:00:00|18070.9|18069.5|18078.4|18077|18095.9|18094.5|18064.9|18063.5|3060
1713178800000|2024-04-15 11:00:00|18080.9|18079.5|18120.3|18118.9|18120.8|18119.4|18077.9|18076.5|3211
1713182400000|2024-04-15 12:00:00|18120.8|18119.4|18166.8|18165.4|18194.3|18192.9|18101.3|18099.9|6534
1713186000000|2024-04-15 13:00:00|18167.3|18165.9|18162.8|18161.4|18195.8|18194.4|18156.8|18155.4|4236
1713189600000|2024-04-15 14:00:00|18161.8|18160.4|18037.2|18035.8|18170.8|18169.4|18032.7|18031.3|9231
1713193200000|2024-04-15 15:00:00|18036.2|18034.8|18030.4|18027.6|18037.7|18036.3|17972.7|17971.3|9750
1713196800000|2024-04-15 16:00:00|18029.9|18027.1|17992.4|17989.6|18043.4|18040.6|17972.4|17969.6|2363
1713200400000|2024-04-15 17:00:00|17992.9|17990.1|17933.9|17931.1|18000.9|17998.1|17896.4|17893.6|3747
1713204000000|2024-04-15 18:00:00|17933.4|17930.6|17913.4|17910.6|17933.9|17931.1|17891.9|17889.1|2581
1713207600000|2024-04-15 19:00:00|17912.4|17909.6|17893.4|17890.6|17914.4|17911.6|17881.4|17878.6|2874
1713211200000|2024-04-15 20:00:00|17894.6|17887.6|17890.3|17883.3|17897.3|17890.3|17863.9|17856.9|15
1713214800000|2024-04-15 21:00:00|17886.5|17879.5|17881.7|17874.7|17887.5|17880.5|17877.2|17870.2|0
1713218400000|2024-04-15 22:00:00|17885.3|17878.3|17907|17900|17909.6|17902.6|17885.3|17878.3|0
1713222000000|2024-04-15 23:00:00|17907.4|17900.4|17898.9|17891.9|17907.4|17900.4|17870.2|17863.2|0
1713225600000|2024-04-16 00:00:00|17899.8|17892.8|17856.4|17851.4|17904.1|17897.1|17850.9|17845.9|195
1713229200000|2024-04-16 01:00:00|17856.9|17851.9|17831.4|17826.4|17860.4|17855.4|17822.9|17817.9|335
1713232800000|2024-04-16 02:00:00|17833.4|17828.4|17798.9|17793.9|17836.4|17831.4|17772.4|17767.4|169
1713236400000|2024-04-16 03:00:00|17799.4|17794.4|17794.4|17789.4|17800.4|17795.4|17769.9|17764.9|164
1713240000000|2024-04-16 04:00:00|17793.9|17788.9|17793.9|17788.9|17799.4|17794.4|17767.9|17762.9|173
1713243600000|2024-04-16 05:00:00|17791.4|17786.4|17827.4|17822.4|17838.9|17833.9|17788.9|17783.9|567
1713247200000|2024-04-16 06:00:00|17826.9|17821.9|17803.8|17801|17831.8|17829|17766.8|17764|3972
1713250800000|2024-04-16 07:00:00|17803.1|17801.7|17791.7|17790.3|17807.6|17806.2|17742.1|17740.7|11987
1713254400000|2024-04-16 08:00:00|17792.2|17790.8|17773.2|17771.8|17799.7|17798.3|17754.2|17752.8|5357
1713258000000|2024-04-16 09:00:00|17772.7|17771.3|17769.2|17767.8|17797.2|17795.8|17751.2|17749.8|5223
1713261600000|2024-04-16 10:00:00|17768.7|17767.3|17777.2|17775.8|17789.7|17788.3|17751.7|17750.3|3497
1713265200000|2024-04-16 11:00:00|17776.2|17774.8|17863.5|17862.1|17868|17866.6|17773.2|17771.8|5352
1713268800000|2024-04-16 12:00:00|17862.5|17861.1|17843.5|17842.1|17872|17870.6|17807.5|17806.1|5476
1713272400000|2024-04-16 13:00:00|17846.5|17845.1|17759.5|17758.1|17848.5|17847.1|17712|17710.6|7196
1713276000000|2024-04-16 14:00:00|17760|17758.6|17727.5|17726.1|17796.5|17795.1|17720|17718.6|6840
1713279600000|2024-04-16 15:00:00|17728|17726.6|17782.2|17779.4|17802.7|17799.9|17722|17720.6|8778
1713283200000|2024-04-16 16:00:00|17781.7|17778.9|17790.2|17787.4|17794.7|17791.9|17761.7|17758.9|2311
1713286800000|2024-04-16 17:00:00|17790.7|17787.9|17774.7|17771.9|17798.7|17795.9|17726.2|17723.4|3073
1713290400000|2024-04-16 18:00:00|17775.2|17772.4|17805.2|17802.4|17832.7|17829.9|17746.2|17743.4|2363
1713294000000|2024-04-16 19:00:00|17804.7|17801.9|17762.2|17759.4|17807.2|17804.4|17750.7|17747.9|2049
1713297600000|2024-04-16 20:00:00|17766.2|17759.2|17774.8|17767.8|17777|17770|17750.7|17743.7|18
1713301200000|2024-04-16 21:00:00|17773.7|17766.7|17780.4|17773.4|17780.4|17773.4|17773.7|17766.7|0
1713304800000|2024-04-16 22:00:00|17779.9|17772.9|17792|17785|17798.2|17791.2|17779.9|17772.9|0
1713308400000|2024-04-16 23:00:00|17792.9|17785.9|17821.5|17814.5|17823.3|17816.3|17784.9|17777.9|0
1713312000000|2024-04-17 00:00:00|17821.9|17814.9|17760.8|17755.8|17821.9|17814.9|17750.8|17745.8|193
1713315600000|2024-04-17 01:00:00|17760.3|17755.3|17782.8|17777.8|17785.8|17780.8|17753.3|17748.3|122
1713319200000|2024-04-17 02:00:00|17782.3|17777.3|17789.8|17784.8|17794.8|17789.8|17776.3|17771.3|77
1713322800000|2024-04-17 03:00:00|17789.3|17784.3|17784.3|17779.3|17792.3|17787.3|17779.3|17774.3|51
1713326400000|2024-04-17 04:00:00|17784.8|17779.8|17786.3|17781.3|17794.3|17789.3|17776.3|17771.3|149
1713330000000|2024-04-17 05:00:00|17779.3|17774.3|17768.8|17763.8|17798.8|17793.8|17752.3|17747.3|786
1713333600000|2024-04-17 06:00:00|17767.7|17764.9|17748.2|17745.4|17771.7|17768.9|17726.7|17723.9|3090
1713337200000|2024-04-17 07:00:00|17747.5|17746.1|17828.2|17826.8|17828.7|17827.3|17735.5|17734.1|9357
1713340800000|2024-04-17 08:00:00|17827.7|17826.3|17866.2|17864.8|17877.7|17876.3|17811.2|17809.8|5746
1713344400000|2024-04-17 09:00:00|17865.2|17863.8|17883.7|17882.3|17890.7|17889.3|17835.7|17834.3|3575
1713348000000|2024-04-17 10:00:00|17884.2|17882.8|17874.2|17872.8|17910.2|17908.8|17872.2|17870.8|4455
1713351600000|2024-04-17 11:00:00|17874.7|17873.3|17852|17850.6|17886.7|17885.3|17846|17844.6|2654
1713355200000|2024-04-17 12:00:00|17850.5|17849.1|17881.7|17880.3|17890.5|17889.1|17831|17829.6|3183
1713358800000|2024-04-17 13:00:00|17881.2|17879.8|17849.2|17847.8|17906.7|17905.3|17845.2|17843.8|5126
1713362400000|2024-04-17 14:00:00|17849.7|17848.3|17796.2|17794.8|17851.7|17850.3|17785.2|17783.8|7329
1713366000000|2024-04-17 15:00:00|17796.7|17795.3|17783.9|17781.1|17813.2|17811.8|17770.4|17767.6|6311
1713369600000|2024-04-17 16:00:00|17783.4|17780.6|17750.9|17748.1|17783.4|17780.6|17737.9|17735.1|2974
1713373200000|2024-04-17 17:00:00|17751.4|17748.6|17810.9|17808.1|17814.4|17811.6|17747.9|17745.1|2469
1713376800000|2024-04-17 18:00:00|17811.4|17808.6|17785.4|17782.6|17835.4|17832.6|17778.4|17775.6|2005
1713380400000|2024-04-17 19:00:00|17784.9|17782.1|17774.4|17771.6|17790.4|17787.6|17758.4|17755.6|2302
1713384000000|2024-04-17 20:00:00|17775.9|17768.9|17777|17770|17780.5|17773.5|17760.2|17753.2|12
1713387600000|2024-04-17 21:00:00|17779.6|17772.6|17783.5|17776.5|17786.8|17779.8|17779.2|17772.2|0
1713391200000|2024-04-17 22:00:00|17786.2|17779.2|17789.8|17782.8|17795.6|17788.6|17783.1|17776.1|0
1713394800000|2024-04-17 23:00:00|17793.8|17786.8|17794.3|17787.3|17800|17793|17784.3|17777.3|0
1713398400000|2024-04-18 00:00:00|17795.2|17788.2|17784.9|17779.9|17795.2|17788.2|17768.9|17763.9|140
1713402000000|2024-04-18 01:00:00|17786.9|17781.9|17789.4|17784.4|17791.9|17786.9|17774.9|17769.9|75
1713405600000|2024-04-18 02:00:00|17790.4|17785.4|17798.4|17793.4|17801.9|17796.9|17782.4|17777.4|230
1713409200000|2024-04-18 03:00:00|17798.9|17793.9|17802.9|17797.9|17804.9|17799.9|17796.9|17791.9|80
1713412800000|2024-04-18 04:00:00|17803.4|17798.4|17806.9|17801.9|17812.4|17807.4|17799.9|17794.9|93
1713416400000|2024-04-18 05:00:00|17807.4|17802.4|17842.9|17837.9|17852.4|17847.4|17803.9|17798.9|864
1713420000000|2024-04-18 06:00:00|17841.8|17839|17844.3|17841.5|17858.8|17856|17828.3|17825.5|1983
1713423600000|2024-04-18 07:00:00|17843.6|17842.2|17802.1|17800.7|17847.1|17845.7|17800.1|17798.7|5988
1713427200000|2024-04-18 08:00:00|17800.1|17798.7|17793.1|17791.7|17807.6|17806.2|17759.6|17758.2|4712
1713430800000|2024-04-18 09:00:00|17793.6|17792.2|17773.6|17772.2|17803.6|17802.2|17747.6|17746.2|3510
1713434400000|2024-04-18 10:00:00|17773.1|17771.7|17782.1|17780.7|17789.6|17788.2|17753.1|17751.7|2230
1713438000000|2024-04-18 11:00:00|17782.6|17781.2|17785.5|17784.1|17794.1|17792.7|17755.1|17753.7|2519
1713441600000|2024-04-18 12:00:00|17785|17783.6|17758.5|17757.1|17789.5|17788.1|17723|17721.6|3941
1713445200000|2024-04-18 13:00:00|17759|17757.6|17781.5|17780.1|17797|17795.6|17716|17714.6|7684
1713448800000|2024-04-18 14:00:00|17785.5|17784.1|17838|17836.6|17851|17849.6|17773.5|17772.1|6748
1713452400000|2024-04-18 15:00:00|17838.5|17837.1|17819.7|17816.9|17866.5|17865.1|17804.7|17801.9|6865
1713456000000|2024-04-18 16:00:00|17819.2|17816.4|17767.7|17764.9|17835.7|17832.9|17762.7|17759.9|3074
1713459600000|2024-04-18 17:00:00|17767.2|17764.4|17746.7|17743.9|17771.7|17768.9|17726.2|17723.4|2951
1713463200000|2024-04-18 18:00:00|17746.2|17743.4|17733.7|17730.9|17762.2|17759.4|17722.2|17719.4|2228
1713466800000|2024-04-18 19:00:00|17732.7|17729.9|17755.7|17752.9|17774.2|17771.4|17732.7|17729.9|2142
1713470400000|2024-04-18 20:00:00|17764|17757|17753.1|17746.1|17783|17776|17741.3|17734.3|19
1713474000000|2024-04-18 21:00:00|17760.1|17753.1|17757.3|17750.3|17760.1|17753.1|17753.3|17746.3|0
1713477600000|2024-04-18 22:00:00|17761.1|17754.1|17753.5|17746.5|17774.9|17767.9|17751.3|17744.3|0
1713481200000|2024-04-18 23:00:00|17759.8|17752.8|17733|17726|17760.7|17753.7|17721.5|17714.5|0
1713484800000|2024-04-19 00:00:00|17732.1|17725.1|17672.3|17667.3|17738.3|17731.3|17658.8|17653.8|426
1713488400000|2024-04-19 01:00:00|17671.8|17666.8|17522.8|17517.8|17679.3|17674.3|17476.8|17471.8|931
1713492000000|2024-04-19 02:00:00|17522.3|17517.3|17475.8|17470.8|17532.8|17527.8|17401.8|17396.8|637
1713495600000|2024-04-19 03:00:00|17476.8|17471.8|17538.3|17533.3|17559.8|17554.8|17467.3|17462.3|360
1713499200000|2024-04-19 04:00:00|17539.8|17534.8|17566.3|17561.3|17598.3|17593.3|17539.8|17534.8|350
1713502800000|2024-04-19 05:00:00|17566.8|17561.8|17582.3|17577.3|17624.3|17619.3|17566.3|17561.3|1139
1713506400000|2024-04-19 06:00:00|17581.2|17578.4|17673.7|17670.9|17715.7|17712.9|17505.7|17502.9|5556
1713510000000|2024-04-19 07:00:00|17674.2|17671.4|17681.4|17680|17692|17690.6|17627|17625.6|9338
1713513600000|2024-04-19 08:00:00|17681.9|17680.5|17662.4|17661|17705.9|17704.5|17645.9|17644.5|4583
1713517200000|2024-04-19 09:00:00|17661.9|17660.5|17716.4|17715|17745.9|17744.5|17659.9|17658.5|6145
1713520800000|2024-04-19 10:00:00|17715.9|17714.5|17721.9|17720.5|17733.9|17732.5|17699.9|17698.5|3664
1713524400000|2024-04-19 11:00:00|17722.4|17721|17730|17728.6|17747.7|17746.3|17688.4|17687|3980
1713528000000|2024-04-19 12:00:00|17729.5|17728.1|17744.5|17743.1|17753.5|17752.1|17703.5|17702.1|3729
1713531600000|2024-04-19 13:00:00|17742|17740.6|17748|17746.6|17774|17772.6|17711|17709.6|5071
1713535200000|2024-04-19 14:00:00|17747.5|17746.1|17740|17738.6|17769|17767.6|17718.5|17717.1|5130
1713538800000|2024-04-19 15:00:00|17739.5|17738.1|17738.7|17735.9|17760|17758.6|17724.2|17721.4|6902
1713542400000|2024-04-19 16:00:00|17737.7|17734.9|17732.7|17729.9|17751.7|17748.9|17693.2|17690.4|2055
1713546000000|2024-04-19 17:00:00|17731.7|17728.9|17739.7|17736.9|17760.7|17757.9|17722.7|17719.9|1416
1713549600000|2024-04-19 18:00:00|17739.2|17736.4|17698.7|17695.9|17739.2|17736.4|17668.2|17665.4|2273
1713553200000|2024-04-19 19:00:00|17698.2|17695.4|17720.2|17717.4|17723.2|17720.4|17684.2|17681.4|2316
1713556800000|2024-04-19 20:00:00|17720|17713|17714.8|17707.8|17729.2|17722.2|17704.4|17697.4|26
1713736800000|2024-04-21 22:00:00|17750.2|17743.2|17783.4|17776.4|17787.9|17780.9|17750.2|17743.2|0
1713740400000|2024-04-21 23:00:00|17783|17776|17787.6|17780.6|17792.1|17785.1|17769.5|17762.5|0
1713744000000|2024-04-22 00:00:00|17786.7|17779.7|17779.8|17774.8|17835.3|17830.3|17779|17772|270
1713747600000|2024-04-22 01:00:00|17780.3|17775.3|17807.8|17802.8|17808.8|17803.8|17773.8|17768.8|102
1713751200000|2024-04-22 02:00:00|17808.3|17803.3|17799.8|17794.8|17818.8|17813.8|17799.3|17794.3|75
1713754800000|2024-04-22 03:00:00|17799.3|17794.3|17781.8|17776.8|17806.8|17801.8|17781.8|17776.8|68
1713758400000|2024-04-22 04:00:00|17781.3|17776.3|17798.3|17793.3|17802.3|17797.3|17780.8|17775.8|86
1713762000000|2024-04-22 05:00:00|17797.8|17792.8|17818.8|17813.8|17818.8|17813.8|17789.3|17784.3|252
1713765600000|2024-04-22 06:00:00|17817.7|17814.9|17853.7|17850.9|17861.7|17858.9|17811.2|17808.4|1855
1713769200000|2024-04-22 07:00:00|17854.7|17851.9|17771.9|17770.5|17880.5|17879.1|17765.9|17764.5|7973
1713772800000|2024-04-22 08:00:00|17771.4|17770|17794.9|17793.5|17797.9|17796.5|17759.9|17758.5|4850
1713776400000|2024-04-22 09:00:00|17794.4|17793|17835.4|17834|17845.9|17844.5|17790.9|17789.5|4699
1713780000000|2024-04-22 10:00:00|17834.9|17833.5|17831.4|17830|17865.9|17864.5|17810.9|17809.5|3801
1713783600000|2024-04-22 11:00:00|17831.9|17830.5|17846.1|17844.7|17855.1|17853.7|17807.4|17806|3005
1713787200000|2024-04-22 12:00:00|17845.6|17844.2|17866.6|17865.2|17867.6|17866.2|17817.1|17815.7|2289
1713790800000|2024-04-22 13:00:00|17867.1|17865.7|17863.6|17862.2|17892.6|17891.2|17845.6|17844.2|4804
1713794400000|2024-04-22 14:00:00|17864.1|17862.7|17871.4|17870|17885.1|17883.7|17837.4|17836|4797
1713798000000|2024-04-22 15:00:00|17871.9|17870.5|17882.6|17879.8|17883.6|17880.8|17835.4|17834|6155
1713801600000|2024-04-22 16:00:00|17883.1|17880.3|17899.6|17896.8|17907.6|17904.8|17879.6|17876.8|1848
1713805200000|2024-04-22 17:00:00|17900.1|17897.3|17959.1|17956.3|17970.6|17967.8|17894.1|17891.3|2114
1713808800000|2024-04-22 18:00:00|17960.6|17957.8|17962.6|17959.8|17983.1|17980.3|17952.1|17949.3|1683
1713812400000|2024-04-22 19:00:00|17963.6|17960.8|17937.6|17934.8|17964.6|17961.8|17921.6|17918.8|2281
1713816000000|2024-04-22 20:00:00|17938.8|17931.8|17947.2|17940.2|17948.4|17941.4|17917.6|17910.6|22
1713819600000|2024-04-22 21:00:00|17948.3|17941.3|17955.5|17948.5|17957|17950|17947.1|17940.1|0
1713823200000|2024-04-22 22:00:00|17953.7|17946.7|17948.6|17941.6|17964.8|17957.8|17928.9|17921.9|0
1713826800000|2024-04-22 23:00:00|17947.7|17940.7|17940.8|17933.8|17951.4|17944.4|17910.8|17903.8|0
1713830400000|2024-04-23 00:00:00|17941.7|17934.7|17978.2|17973.2|17984.2|17979.2|17938.9|17931.9|195
1713834000000|2024-04-23 01:00:00|17978.7|17973.7|17954.2|17949.2|17980.2|17975.2|17942.7|17937.7|107
1713837600000|2024-04-23 02:00:00|17954.7|17949.7|17974.2|17969.2|17978.7|17973.7|17950.2|17945.2|97
1713841200000|2024-04-23 03:00:00|17974.7|17969.7|17975.7|17970.7|17983.7|17978.7|17966.7|17961.7|62
1713844800000|2024-04-23 04:00:00|17976.2|17971.2|17968.7|17963.7|17976.2|17971.2|17956.7|17951.7|93
1713848400000|2024-04-23 05:00:00|17969.2|17964.2|17968.7|17963.7|17977.2|17972.2|17951.2|17946.2|155
1713852000000|2024-04-23 06:00:00|17967.6|17964.8|18010.6|18007.8|18016.1|18013.3|17949.1|17946.3|2323
1713855600000|2024-04-23 07:00:00|18009.9|18008.5|17975.8|17974.4|18047.4|18046|17965.3|17963.9|6762
1713859200000|2024-04-23 08:00:00|17979.3|17977.9|17958.8|17957.4|18003.3|18001.9|17955.8|17954.4|2999
1713862800000|2024-04-23 09:00:00|17958.3|17956.9|17999.3|17997.9|18002.3|18000.9|17955.8|17954.4|3768
1713866400000|2024-04-23 10:00:00|18000.3|17998.9|18061.8|18060.4|18066.3|18064.9|17997.8|17996.4|3027
1713870000000|2024-04-23 11:00:00|18062.8|18061.4|18038.1|18036.7|18077.8|18076.4|18029.1|18027.7|3281
1713873600000|2024-04-23 12:00:00|18038.6|18037.2|18065.1|18063.7|18070.6|18069.2|18011.1|18009.7|3235
1713877200000|2024-04-23 13:00:00|18064.6|18063.2|18091.6|18090.2|18096.1|18094.7|18049.1|18047.7|4008
1713880800000|2024-04-23 14:00:00|18091.1|18089.7|18117.9|18116.5|18128.4|18127|18070.4|18069|4883
1713884400000|2024-04-23 15:00:00|18118.4|18117|18125.6|18122.8|18146.4|18145|18098.9|18097.5|7129
1713888000000|2024-04-23 16:00:00|18126.1|18123.3|18142.6|18139.8|18154.6|18151.8|18124.6|18121.8|1513
1713891600000|2024-04-23 17:00:00|18142.1|18139.3|18166.6|18163.8|18170.1|18167.3|18137.1|18134.3|1071
1713895200000|2024-04-23 18:00:00|18166.1|18163.3|18164.6|18161.8|18173.1|18170.3|18156.6|18153.8|640
1713898800000|2024-04-23 19:00:00|18164.1|18161.3|18165.1|18162.3|18177.6|18174.8|18152.1|18149.3|1908
1713902400000|2024-04-23 20:00:00|18175.1|18168.1|18187.1|18180.1|18190.7|18183.7|18162.8|18155.8|10
1713906000000|2024-04-23 21:00:00|18187|18180|18199.2|18192.2|18207.9|18200.9|18186.5|18179.5|0
1713909600000|2024-04-23 22:00:00|18187.7|18180.7|18189.5|18182.5|18193.6|18186.6|18180.2|18173.2|0
1713913200000|2024-04-23 23:00:00|18189.4|18182.4|18197.9|18190.9|18201.4|18194.4|18187.3|18180.3|0
1713916800000|2024-04-24 00:00:00|18197.3|18190.3|18200.2|18195.2|18212.2|18207.2|18169.9|18162.9|157
1713920400000|2024-04-24 01:00:00|18199.7|18194.7|18216.7|18211.7|18216.7|18211.7|18194.7|18189.7|75
1713924000000|2024-04-24 02:00:00|18217.2|18212.2|18206.7|18201.7|18217.2|18212.2|18198.2|18193.2|54
1713927600000|2024-04-24 03:00:00|18208.2|18203.2|18220.7|18215.7|18230.7|18225.7|18203.7|18198.7|96
1713931200000|2024-04-24 04:00:00|18220.2|18215.2|18214.7|18209.7|18221.2|18216.2|18211.2|18206.2|68
1713934800000|2024-04-24 05:00:00|18214.2|18209.2|18231.2|18226.2|18236.7|18231.7|18213.7|18208.7|271
1713938400000|2024-04-24 06:00:00|18230.1|18227.3|18217.1|18214.3|18240.1|18237.3|18193.1|18190.3|2312
1713942000000|2024-04-24 07:00:00|18216.4|18215|18203.9|18202.5|18219.9|18218.5|18165.9|18164.5|5560
1713945600000|2024-04-24 08:00:00|18203.4|18202|18172.9|18171.5|18226.9|18225.5|18171.9|18170.5|3140
1713949200000|2024-04-24 09:00:00|18173.4|18172|18177.4|18176|18201.9|18200.5|18171.9|18170.5|2498
1713952800000|2024-04-24 10:00:00|18177.9|18176.5|18190.9|18189.5|18199.9|18198.5|18169.9|18168.5|2022
1713956400000|2024-04-24 11:00:00|18191.4|18190|18186.9|18185.5|18201.9|18200.5|18180.4|18179|1459
1713960000000|2024-04-24 12:00:00|18187.4|18186|18138.9|18137.5|18191.4|18190|18137.4|18136|3040
1713963600000|2024-04-24 13:00:00|18137.9|18136.5|18117.1|18115.7|18148.6|18147.2|18113.1|18111.7|3948
1713967200000|2024-04-24 14:00:00|18117.6|18116.2|18075.5|18074.1|18138.6|18137.2|18073|18071.6|5089
1713970800000|2024-04-24 15:00:00|18075|18073.6|18060.2|18057.4|18084.7|18081.9|18054.7|18051.9|5685
1713974400000|2024-04-24 16:00:00|18059.7|18056.9|18078.7|18075.9|18079.7|18076.9|18056.2|18053.4|1308
1713978000000|2024-04-24 17:00:00|18079.2|18076.4|18117.7|18114.9|18123.2|18120.4|18071.7|18068.9|1335
1713981600000|2024-04-24 18:00:00|18118.2|18115.4|18076.7|18073.9|18120.2|18117.4|18075.7|18072.9|1020
1713985200000|2024-04-24 19:00:00|18077.2|18074.4|18086.2|18083.4|18100.7|18097.9|18067.2|18064.4|930
1713988800000|2024-04-24 20:00:00|18088.3|18081.3|18018.6|18011.6|18094.1|18087.1|17995.5|17988.5|19
1713992400000|2024-04-24 21:00:00|18018.5|18011.5|17995.9|17988.9|18018.8|18011.8|17989.7|17982.7|0
1713996000000|2024-04-24 22:00:00|17999.1|17992.1|18018.1|18011.1|18023.6|18016.6|17995.9|17988.9|0
1713999600000|2024-04-24 23:00:00|18012.8|18005.8|18021.6|18014.6|18029.6|18022.6|18009.8|18002.8|0
1714003200000|2024-04-25 00:00:00|18022.2|18015.2|18076.8|18071.8|18079.8|18074.8|18022.2|18015.2|212
1714006800000|2024-04-25 01:00:00|18076.3|18071.3|18052.8|18047.8|18076.3|18071.3|18048.3|18043.3|64
1714010400000|2024-04-25 02:00:00|18050.3|18045.3|18057.3|18052.3|18058.8|18053.8|18048.3|18043.3|20
1714014000000|2024-04-25 03:00:00|18056.8|18051.8|18040.8|18035.8|18057.3|18052.3|18038.8|18033.8|28
1714017600000|2024-04-25 04:00:00|18041.3|18036.3|18043.8|18038.8|18057.8|18052.8|18039.3|18034.3|109
1714021200000|2024-04-25 05:00:00|18044.3|18039.3|18035.8|18030.8|18049.3|18044.3|18019.3|18014.3|327
1714024800000|2024-04-25 06:00:00|18034.7|18031.9|18071.7|18068.9|18072.7|18069.9|18022.7|18019.9|1746
1714028400000|2024-04-25 07:00:00|18071.2|18068.4|17999.1|17997.7|18081.5|18080.1|17967|17965.6|7701
1714032000000|2024-04-25 08:00:00|17998.6|17997.2|17993.1|17991.7|18031.6|18030.2|17988.1|17986.7|3270
1714035600000|2024-04-25 09:00:00|17993.6|17992.2|17981.1|17979.7|17995.6|17994.2|17972.1|17970.7|3268
1714039200000|2024-04-25 10:00:00|17981.6|17980.2|17949.1|17947.7|17987.1|17985.7|17948.6|17947.2|2519
1714042800000|2024-04-25 11:00:00|17949.6|17948.2|17995.9|17994.5|17999.4|17998|17939.6|17938.2|3526
1714046400000|2024-04-25 12:00:00|17995.4|17994|17893.9|17892.5|18012.4|18011|17882.4|17881|6333
1714050000000|2024-04-25 13:00:00|17894.4|17893|17816.9|17815.5|17905.9|17904.5|17804.4|17803|9542
1714053600000|2024-04-25 14:00:00|17818.4|17817|17895.3|17893.9|17899.3|17897.9|17794.9|17793.5|6568
1714057200000|2024-04-25 15:00:00|17894.8|17893.4|17906|17903.2|17931.3|17929.9|17882.5|17879.7|7038
1714060800000|2024-04-25 16:00:00|17904.5|17901.7|17907.5|17904.7|17910|17907.2|17882.5|17879.7|1737
1714064400000|2024-04-25 17:00:00|17907|17904.2|17944|17941.2|17948|17945.2|17886|17883.2|1320
1714068000000|2024-04-25 18:00:00|17945|17942.2|17925.5|17922.7|17950.5|17947.7|17908|17905.2|1239
1714071600000|2024-04-25 19:00:00|17926|17923.2|17936|17933.2|17955.5|17952.7|17921|17918.2|1417
1714075200000|2024-04-25 20:00:00|17937.6|17930.6|18072.4|18065.4|18077.6|18070.6|17928.8|17921.8|38
1714078800000|2024-04-25 21:00:00|18073.4|18066.4|18060.8|18053.8|18074.9|18067.9|18050|18043|0
1714082400000|2024-04-25 22:00:00|18074.2|18067.2|18041.1|18034.1|18076.7|18069.7|18032.2|18025.2|0
1714086000000|2024-04-25 23:00:00|18040.5|18033.5|18006.8|17999.8|18041.9|18034.9|18006.8|17999.8|0
1714089600000|2024-04-26 00:00:00|18021.6|18014.6|17976.6|17971.6|18022.3|18015.3|17965.1|17960.1|269
1714093200000|2024-04-26 01:00:00|17977.1|17972.1|17990.6|17985.6|17996.1|17991.1|17968.1|17963.1|72
1714096800000|2024-04-26 02:00:00|17990.1|17985.1|17991.6|17986.6|18007.6|18002.6|17985.1|17980.1|70
1714100400000|2024-04-26 03:00:00|17991.1|17986.1|18000.1|17995.1|18012.6|18007.6|17991.1|17986.1|92
1714104000000|2024-04-26 04:00:00|17999.6|17994.6|17994.1|17989.1|18004.6|17999.6|17993.1|17988.1|63
1714107600000|2024-04-26 05:00:00|17993.6|17988.6|18017.6|18012.6|18023.6|18018.6|17989.1|17984.1|324
1714111200000|2024-04-26 06:00:00|18016.5|18013.7|18014.5|18011.7|18044|18041.2|18010|18007.2|1920
1714114800000|2024-04-26 07:00:00|18013.8|18012.4|18026.7|18025.3|18037.2|18035.8|17996.8|17995.4|4458
1714118400000|2024-04-26 08:00:00|18026.2|18024.8|18049.2|18047.8|18060.7|18059.3|18019.7|18018.3|2874
1714122000000|2024-04-26 09:00:00|18049.7|18048.3|18047.7|18046.3|18060.2|18058.8|18033.2|18031.8|2209
1714125600000|2024-04-26 10:00:00|18048.2|18046.8|18053.7|18052.3|18058.2|18056.8|18042.2|18040.8|1665
1714129200000|2024-04-26 11:00:00|18054.2|18052.8|18050.9|18049.5|18071.7|18070.3|18041.2|18039.8|2303
1714132800000|2024-04-26 12:00:00|18051.4|18050|18068.4|18067|18108.4|18107|18041.4|18040|4937
1714136400000|2024-04-26 13:00:00|18068.9|18067.5|18150.4|18149|18165.9|18164.5|18065.4|18064|4933
1714140000000|2024-04-26 14:00:00|18151.4|18150|18160.5|18159.1|18203.9|18202.5|18147.4|18146|6118
1714143600000|2024-04-26 15:00:00|18161.5|18160.1|18167.7|18164.9|18173.7|18170.9|18153.5|18152.1|5198
1714147200000|2024-04-26 16:00:00|18167.2|18164.4|18186.7|18183.9|18188.2|18185.4|18157.2|18154.4|1099
1714150800000|2024-04-26 17:00:00|18187.2|18184.4|18192.7|18189.9|18200.2|18197.4|18179.2|18176.4|754
1714154400000|2024-04-26 18:00:00|18193.2|18190.4|18191.2|18188.4|18194.7|18191.9|18173.7|18170.9|556
1714158000000|2024-04-26 19:00:00|18191.7|18188.9|18178.7|18175.9|18194.2|18191.4|18171.2|18168.4|1111
1714161600000|2024-04-26 20:00:00|18180.7|18173.7|18188.5|18181.5|18189.2|18182.2|18178|18171|15
1714341600000|2024-04-28 22:00:00|18207.6|18200.6|18204.5|18197.5|18215.6|18208.6|18198.1|18191.1|0
1714345200000|2024-04-28 23:00:00|18205.4|18198.4|18226.2|18219.2|18226.2|18219.2|18202|18195|0
1714348800000|2024-04-29 00:00:00|18227|18220|18208.8|18203.8|18233.9|18226.9|18191.8|18186.8|204
1714352400000|2024-04-29 01:00:00|18208.3|18203.3|18224.3|18219.3|18226.8|18221.8|18208.3|18203.3|56
1714356000000|2024-04-29 02:00:00|18224.8|18219.8|18225.3|18220.3|18229.8|18224.8|18219.8|18214.8|37
1714359600000|2024-04-29 03:00:00|18224.8|18219.8|18217.3|18212.3|18229.8|18224.8|18214.3|18209.3|60
1714363200000|2024-04-29 04:00:00|18216.8|18211.8|18224.8|18219.8|18231.8|18226.8|18211.8|18206.8|86
1714366800000|2024-04-29 05:00:00|18224.3|18219.3|18235.8|18230.8|18239.3|18234.3|18219.3|18214.3|191
1714370400000|2024-04-29 06:00:00|18234.7|18231.9|18202.7|18199.9|18242.2|18239.4|18198.7|18195.9|1833
1714374000000|2024-04-29 07:00:00|18202|18200.6|18214.1|18212.7|18231.5|18230.1|18184|18182.6|6350
1714377600000|2024-04-29 08:00:00|18214.6|18213.2|18182.1|18180.7|18215.1|18213.7|18177.6|18176.2|2435
1714381200000|2024-04-29 09:00:00|18181.1|18179.7|18148.1|18146.7|18190.6|18189.2|18145.1|18143.7|2914
1714384800000|2024-04-29 10:00:00|18148.6|18147.2|18167.1|18165.7|18168.6|18167.2|18145.6|18144.2|1932
1714388400000|2024-04-29 11:00:00|18167.6|18166.2|18150.1|18148.7|18167.6|18166.2|18136.6|18135.2|1779
1714392000000|2024-04-29 12:00:00|18149.6|18148.2|18135.6|18134.2|18167.6|18166.2|18127.1|18125.7|2375
1714395600000|2024-04-29 13:00:00|18135.1|18133.7|18108.1|18106.7|18142.1|18140.7|18105.6|18104.2|3534
1714399200000|2024-04-29 14:00:00|18107.6|18106.2|18142.6|18141.2|18145.1|18143.7|18106.1|18104.7|3906
1714402800000|2024-04-29 15:00:00|18143.1|18141.7|18131.8|18129|18150.1|18148.7|18122.3|18119.5|4118
1714406400000|2024-04-29 16:00:00|18132.3|18129.5|18124.8|18122|18135.8|18133|18120.8|18118|721
1714410000000|2024-04-29 17:00:00|18125.3|18122.5|18134.8|18132|18138.8|18136|18117.8|18115|610
1714413600000|2024-04-29 18:00:00|18134.3|18131.5|18130.3|18127.5|18137.8|18135|18104.3|18101.5|711
1714417200000|2024-04-29 19:00:00|18129.3|18126.5|18131.8|18129|18132.8|18130|18085.8|18083|1404
1714420800000|2024-04-29 20:00:00|18131.2|18124.2|18130.7|18123.7|18145.5|18138.5|18125.1|18118.1|15
1714424400000|2024-04-29 21:00:00|18130.6|18123.6|18132.7|18125.7|18135|18128|18129.5|18122.5|0
1714428000000|2024-04-29 22:00:00|18133.5|18126.5|18120.8|18113.8|18133.5|18126.5|18117.2|18110.2|0
1714431600000|2024-04-29 23:00:00|18121.2|18114.2|18126.4|18119.4|18128.4|18121.4|18119|18112|0
1714435200000|2024-04-30 00:00:00|18124.1|18117.1|18141.9|18136.9|18149.9|18144.9|18116.8|18109.8|209
1714438800000|2024-04-30 01:00:00|18141.4|18136.4|18136.4|18131.4|18145.4|18140.4|18134.9|18129.9|93
1714442400000|2024-04-30 02:00:00|18135.9|18130.9|18128.4|18123.4|18141.9|18136.9|18127.9|18122.9|56
1714446000000|2024-04-30 03:00:00|18128.9|18123.9|18126.9|18121.9|18131.4|18126.4|18120.4|18115.4|51
1714449600000|2024-04-30 04:00:00|18126.4|18121.4|18120.4|18115.4|18130.4|18125.4|18118.9|18113.9|39
1714453200000|2024-04-30 05:00:00|18120.9|18115.9|18125.4|18120.4|18126.4|18121.4|18100.9|18095.9|380
1714456800000|2024-04-30 06:00:00|18124.3|18121.5|18141.3|18138.5|18153.3|18150.5|18118.3|18115.5|1818
1714460400000|2024-04-30 07:00:00|18140.6|18139.2|18067.4|18066|18151.1|18149.7|18066.4|18065|5667
1714464000000|2024-04-30 08:00:00|18066.9|18065.5|18028.4|18027|18075.9|18074.5|18024.9|18023.5|2894
1714467600000|2024-04-30 09:00:00|18027.9|18026.5|18051.9|18050.5|18057.9|18056.5|18016.4|18015|3606
1714471200000|2024-04-30 10:00:00|18052.4|18051|18067.4|18066|18079.4|18078|18041.4|18040|1854
1714474800000|2024-04-30 11:00:00|18067.9|18066.5|18044.9|18043.5|18067.9|18066.5|18031.4|18030|2138
1714478400000|2024-04-30 12:00:00|18044.4|18043|18004.9|18003.5|18062.9|18061.5|17987.9|17986.5|4199
1714482000000|2024-04-30 13:00:00|18003.9|18002.5|18027.9|18026.5|18039.9|18038.5|17993.4|17992|3618
1714485600000|2024-04-30 14:00:00|18028.4|18027|17997.4|17996|18049.4|18048|17996.9|17995.5|4645
1714489200000|2024-04-30 15:00:00|17996.9|17995.5|17948.1|17945.3|17996.9|17995.5|17915.6|17912.8|9488
1714492800000|2024-04-30 16:00:00|17948.6|17945.8|17927.1|17924.3|17951.1|17948.3|17906.1|17903.3|2334
1714496400000|2024-04-30 17:00:00|17926.6|17923.8|17946.1|17943.3|17948.1|17945.3|17915.1|17912.3|1012
1714500000000|2024-04-30 18:00:00|17945.6|17942.8|17921.1|17918.3|17952.1|17949.3|17910.1|17907.3|987
1714503600000|2024-04-30 19:00:00|17920.6|17917.8|17902.1|17899.3|17935.1|17932.3|17896.1|17893.3|2010
1714507200000|2024-04-30 20:00:00|17902.2|17895.2|17868.4|17861.4|17931.4|17924.4|17847.5|17840.5|23
1714510800000|2024-04-30 21:00:00|17869|17862|17851.1|17844.1|17871.3|17864.3|17848.3|17841.3|0
1714514400000|2024-04-30 22:00:00|17849.6|17842.6|17874.1|17867.1|17881.6|17874.6|17848.9|17841.9|0
1714518000000|2024-04-30 23:00:00|17873.7|17866.7|17891.2|17884.2|17891.2|17884.2|17868.4|17861.4|0
1714521600000|2024-05-01 00:00:00|17883.1|17876.1|17893.3|17886.3|17895.6|17888.6|17875.5|17868.5|0
1714525200000|2024-05-01 01:00:00|17893.6|17886.6|17894.9|17887.9|17896.1|17889.1|17888.9|17881.9|0
1714528800000|2024-05-01 02:00:00|17895.5|17888.5|17885.7|17878.7|17901.1|17894.1|17876.8|17869.8|0
1714532400000|2024-05-01 03:00:00|17899.2|17892.2|17891.1|17884.1|17904.2|17897.2|17887.1|17880.1|0
1714536000000|2024-05-01 04:00:00|17891.4|17884.4|17892.8|17885.8|17894.2|17887.2|17888.5|17881.5|0
1714539600000|2024-05-01 05:00:00|17906.1|17899.1|17897.4|17890.4|17906.7|17899.7|17881.7|17874.7|0
1714543200000|2024-05-01 06:00:00|17897.7|17890.7|17874.1|17867.1|17902.4|17895.4|17864.8|17857.8|0
1714546800000|2024-05-01 07:00:00|17873.9|17866.9|17872.4|17865.4|17879.6|17872.6|17863|17856|0
1714550400000|2024-05-01 08:00:00|17871.8|17864.8|17876.7|17869.7|17881.7|17874.7|17869.3|17862.3|0
1714554000000|2024-05-01 09:00:00|17859.7|17852.7|17854.3|17847.3|17861.1|17854.1|17833.4|17826.4|0
1714557600000|2024-05-01 10:00:00|17854.9|17847.9|17826.4|17819.4|17854.9|17847.9|17826.4|17819.4|0
1714561200000|2024-05-01 11:00:00|17848.4|17841.4|17854.3|17847.3|17870.5|17863.5|17844.2|17837.2|0
1714564800000|2024-05-01 12:00:00|17853.6|17846.6|17877.4|17870.4|17885.5|17878.5|17845.6|17838.6|0
1714568400000|2024-05-01 13:00:00|17876.8|17869.8|17862.3|17855.3|17894.3|17887.3|17852.4|17845.4|0
1714572000000|2024-05-01 14:00:00|17865.1|17858.1|17875.1|17868.1|17881.1|17874.1|17844.3|17837.3|0
1714575600000|2024-05-01 15:00:00|17875.7|17868.7|17847|17840|17878.2|17871.2|17842|17835|0
1714579200000|2024-05-01 16:00:00|17846.4|17839.4|17850.4|17843.4|17867.1|17860.1|17837|17830|0
1714582800000|2024-05-01 17:00:00|17851|17844|17868.3|17861.3|17876|17869|17838.3|17831.3|0
1714586400000|2024-05-01 18:00:00|17871.7|17864.7|18011.5|18004.5|18015.1|18008.1|17863.9|17856.9|0
1714590000000|2024-05-01 19:00:00|18012.7|18005.7|17825.1|17818.1|18031.2|18024.2|17820.1|17813.1|0
1714593600000|2024-05-01 20:00:00|17827|17820|17850.6|17843.6|17853.2|17846.2|17822.4|17815.4|0
1714597200000|2024-05-01 21:00:00|17850.7|17843.7|17859.4|17852.4|17859.4|17852.4|17849.4|17842.4|0
1714600800000|2024-05-01 22:00:00|17866.4|17859.4|17871.5|17864.5|17874|17867|17860.2|17853.2|0
1714604400000|2024-05-01 23:00:00|17871.8|17864.8|17889.5|17882.5|17891.4|17884.4|17870.3|17863.3|0
1714608000000|2024-05-02 00:00:00|17888.9|17881.9|17906.7|17901.7|17915.7|17910.7|17882.7|17877.7|434
1714611600000|2024-05-02 01:00:00|17907.2|17902.2|17932.2|17927.2|17932.7|17927.7|17897.2|17892.2|139
1714615200000|2024-05-02 02:00:00|17932.7|17927.7|17932.2|17927.2|17943.7|17938.7|17930.2|17925.2|105
1714618800000|2024-05-02 03:00:00|17932.7|17927.7|17917.2|17912.2|17932.7|17927.7|17909.2|17904.2|97
1714622400000|2024-05-02 04:00:00|17916.7|17911.7|17915.2|17910.2|17922.2|17917.2|17907.7|17902.7|78
1714626000000|2024-05-02 05:00:00|17914.7|17909.7|17956.2|17951.2|17966.2|17961.2|17913.2|17908.2|499
1714629600000|2024-05-02 06:00:00|17955.1|17952.3|17943.6|17940.8|17976.1|17973.3|17928.6|17925.8|2301
1714633200000|2024-05-02 07:00:00|17944.1|17941.3|17918.6|17917.2|17947.4|17946|17884.4|17883|7235
1714636800000|2024-05-02 08:00:00|17919.1|17917.7|17894.6|17893.2|17968.1|17966.7|17886.6|17885.2|3957
1714640400000|2024-05-02 09:00:00|17895.6|17894.2|17916.6|17915.2|17947.6|17946.2|17892.6|17891.2|2715
1714644000000|2024-05-02 10:00:00|17916.1|17914.7|17945.1|17943.7|17953.6|17952.2|17914.1|17912.7|2078
1714647600000|2024-05-02 11:00:00|17946.1|17944.7|17940|17938.6|17964.6|17963.2|17938|17936.6|1963
1714651200000|2024-05-02 12:00:00|17942|17940.6|17946|17944.6|17975|17973.6|17931.5|17930.1|2439
1714654800000|2024-05-02 13:00:00|17946.5|17945.1|17927|17925.6|17986|17984.6|17925.5|17924.1|3883
1714658400000|2024-05-02 14:00:00|17926|17924.6|17917|17915.6|17947|17945.6|17874|17872.6|5237
1714662000000|2024-05-02 15:00:00|17916.5|17915.1|17924.7|17921.9|17935.5|17934.1|17886.7|17883.9|5013
1714665600000|2024-05-02 16:00:00|17925.2|17922.4|17918.7|17915.9|17926.7|17923.9|17901.7|17898.9|1159
1714669200000|2024-05-02 17:00:00|17919.7|17916.9|17922.7|17919.9|17945.2|17942.4|17917.2|17914.4|1188
1714672800000|2024-05-02 18:00:00|17923.2|17920.4|17953.7|17950.9|17956.7|17953.9|17920.2|17917.4|864
1714676400000|2024-05-02 19:00:00|17954.2|17951.4|17942.7|17939.9|17963.2|17960.4|17928.2|17925.4|1070
1714680000000|2024-05-02 20:00:00|17942.8|17935.8|17982.6|17975.6|17989.1|17982.1|17931.1|17924.1|23
1714683600000|2024-05-02 21:00:00|17982.4|17975.4|17976.5|17969.5|17983.2|17976.2|17962.7|17955.7|0
1714687200000|2024-05-02 22:00:00|17977.2|17970.2|17973.1|17966.1|18002.8|17995.8|17968.1|17961.1|0
1714690800000|2024-05-02 23:00:00|17973.2|17966.2|17975.7|17968.7|17978.2|17971.2|17969|17962|0
1714694400000|2024-05-03 00:00:00|17976.6|17969.6|17983.3|17978.3|17986.3|17981.3|17966.3|17961.3|134
1714698000000|2024-05-03 01:00:00|17982.8|17977.8|17974.3|17969.3|17986.8|17981.8|17974.3|17969.3|77
1714701600000|2024-05-03 02:00:00|17974.8|17969.8|17959.3|17954.3|17977.8|17972.8|17957.8|17952.8|45
1714705200000|2024-05-03 03:00:00|17958.8|17953.8|17960.8|17955.8|17963.8|17958.8|17954.8|17949.8|35
1714708800000|2024-05-03 04:00:00|17961.3|17956.3|17951.8|17946.8|17962.8|17957.8|17951.3|17946.3|39
1714712400000|2024-05-03 05:00:00|17951.3|17946.3|17985.3|17980.3|17990.3|17985.3|17945.3|17940.3|308
1714716000000|2024-05-03 06:00:00|17984.2|17981.4|17984.7|17981.9|18011.7|18008.9|17954.2|17951.4|2539
1714719600000|2024-05-03 07:00:00|17984|17982.6|17930.9|17929.5|17996|17994.6|17905.5|17904.1|5984
1714723200000|2024-05-03 08:00:00|17929.9|17928.5|17962.4|17961|17975.4|17974|17928.9|17927.5|2652
1714726800000|2024-05-03 09:00:00|17962.9|17961.5|17990.9|17989.5|17992.4|17991|17954.9|17953.5|2375
1714730400000|2024-05-03 10:00:00|17991.4|17990|17981.9|17980.5|18008.4|18007|17977.9|17976.5|2223
1714734000000|2024-05-03 11:00:00|17981.4|17980|17970.1|17968.7|17987.4|17986|17959.9|17958.5|2292
1714737600000|2024-05-03 12:00:00|17970.6|17969.2|18053.6|18052.2|18110.1|18108.7|17969.6|17968.2|7860
1714741200000|2024-05-03 13:00:00|18055.1|18053.7|18039.6|18038.2|18068.1|18066.7|18003.1|18001.7|4909
1714744800000|2024-05-03 14:00:00|18051.1|18049.7|17977.4|17976|18071.6|18070.2|17955.9|17954.5|6112
1714748400000|2024-05-03 15:00:00|17977.9|17976.5|18018.1|18015.3|18024.6|18021.8|17965.9|17964.5|4658
1714752000000|2024-05-03 16:00:00|18019.1|18016.3|18014.1|18011.3|18035.6|18032.8|18010.6|18007.8|1305
1714755600000|2024-05-03 17:00:00|18014.6|18011.8|18023.1|18020.3|18031.1|18028.3|18005.1|18002.3|777
1714759200000|2024-05-03 18:00:00|18022.6|18019.8|18017.1|18014.3|18036.1|18033.3|18014.1|18011.3|786
1714762800000|2024-05-03 19:00:00|18017.6|18014.8|18026.1|18023.3|18028.1|18025.3|18010.1|18007.3|924
1714766400000|2024-05-03 20:00:00|18028.7|18021.7|18051.6|18044.6|18055.9|18048.9|18028.7|18021.7|23
1714946400000|2024-05-05 22:00:00|18059.5|18052.5|18065.4|18058.4|18069.7|18062.7|18058.6|18051.6|0
1714950000000|2024-05-05 23:00:00|18065.3|18058.3|18049.9|18042.9|18069.7|18062.7|18047.2|18040.2|0
1714953600000|2024-05-06 00:00:00|18050.8|18043.8|18043.2|18038.2|18056.1|18049.1|18022.2|18017.2|100
1714957200000|2024-05-06 01:00:00|18043.7|18038.7|18052.2|18047.2|18052.7|18047.7|18042.2|18037.2|68
1714960800000|2024-05-06 02:00:00|18052.7|18047.7|18049.7|18044.7|18056.7|18051.7|18048.7|18043.7|88
1714964400000|2024-05-06 03:00:00|18050.2|18045.2|18058.7|18053.7|18064.2|18059.2|18045.7|18040.7|130
1714968000000|2024-05-06 04:00:00|18059.2|18054.2|18054.7|18049.7|18060.7|18055.7|18053.2|18048.2|46
1714971600000|2024-05-06 05:00:00|18037.2|18030.2|18038.2|18033.2|18042.7|18037.7|18030.2|18023.2|162
1714975200000|2024-05-06 06:00:00|18037.1|18034.3|18051.8|18044.8|18055.3|18050.8|18031.6|18028.8|1193
1714978800000|2024-05-06 07:00:00|18034.9|18033.5|18024.6|18023.2|18052.9|18051.5|18020.9|18019.5|3390
1714982400000|2024-05-06 08:00:00|18024.1|18022.7|18080.6|18079.2|18084.1|18082.7|18018.6|18017.2|2456
1714986000000|2024-05-06 09:00:00|18081.1|18079.7|18129.6|18128.2|18131.6|18130.2|18074.6|18073.2|3122
1714989600000|2024-05-06 10:00:00|18129.1|18127.7|18169.2|18167.8|18174.6|18173.2|18129.1|18127.7|4097
1714993200000|2024-05-06 11:00:00|18168.7|18167.3|18180.3|18178.9|18183.8|18182.4|18159.2|18157.8|2229
1714996800000|2024-05-06 12:00:00|18179.8|18178.4|18166.8|18165.4|18199.8|18198.4|18160.8|18159.4|3299
1715000400000|2024-05-06 13:00:00|18167.3|18165.9|18136.3|18134.9|18168.3|18166.9|18108.8|18107.4|4527
1715004000000|2024-05-06 14:00:00|18136.8|18135.4|18164.6|18163.2|18182.6|18181.2|18131.8|18130.4|3050
1715007600000|2024-05-06 15:00:00|18164.1|18162.7|18140.6|18133.6|18190.3|18187.5|18137.9|18130.9|4118
1715011200000|2024-05-06 16:00:00|18140.1|18133.1|18196.3|18193.5|18198.8|18196|18130|18123|1917
1715014800000|2024-05-06 17:00:00|18196.8|18194|18212.3|18209.5|18216.3|18213.5|18194.8|18192|831
1715018400000|2024-05-06 18:00:00|18212.8|18210|18214.3|18211.5|18223.3|18220.5|18211.3|18208.5|765
1715022000000|2024-05-06 19:00:00|18213.8|18211|18222.3|18219.5|18222.3|18219.5|18199.3|18196.5|1387
1715025600000|2024-05-06 20:00:00|18227|18220|18219.8|18212.8|18228|18221|18204.9|18197.9|18
1715029200000|2024-05-06 21:00:00|18220.3|18213.3|18222.2|18215.2|18222.8|18215.8|18219.6|18212.6|0
1715032800000|2024-05-06 22:00:00|18221|18214|18218.2|18211.2|18224.9|18217.9|18208.5|18201.5|0
1715036400000|2024-05-06 23:00:00|18218.6|18211.6|18222.1|18215.1|18222.2|18215.2|18208.5|18201.5|0
1715040000000|2024-05-07 00:00:00|18223|18216|18231.4|18226.4|18247.9|18242.9|18220.5|18213.5|201
1715043600000|2024-05-07 01:00:00|18229.9|18224.9|18232.9|18227.9|18236.4|18231.4|18212.6|18205.6|97
1715047200000|2024-05-07 02:00:00|18232.4|18227.4|18214.9|18209.9|18232.4|18227.4|18214.9|18209.9|90
1715050800000|2024-05-07 03:00:00|18214.4|18209.4|18232.9|18227.9|18236.9|18231.9|18213.9|18208.9|63
1715054400000|2024-05-07 04:00:00|18233.4|18228.4|18230.9|18225.9|18235.9|18230.9|18227.9|18222.9|56
1715058000000|2024-05-07 05:00:00|18231.4|18226.4|18209.9|18204.9|18235.4|18230.4|18202.9|18197.9|321
1715061600000|2024-05-07 06:00:00|18208.8|18206|18241.8|18239|18246.3|18243.5|18203.8|18201|1635
1715065200000|2024-05-07 07:00:00|18241.1|18239.7|18228.6|18227.2|18274.6|18273.2|18224.6|18223.2|5207
1715068800000|2024-05-07 08:00:00|18229.1|18227.7|18277.9|18276.5|18284.4|18283|18219.4|18218|2330
1715072400000|2024-05-07 09:00:00|18278.4|18277|18294.4|18293|18300.9|18299.5|18277.9|18276.5|2789
1715076000000|2024-05-07 10:00:00|18293.9|18292.5|18309.4|18308|18314.4|18313|18290.4|18289|2485
1715079600000|2024-05-07 11:00:00|18308.9|18307.5|18282.4|18281|18309.9|18308.5|18261.4|18260|3069
1715083200000|2024-05-07 12:00:00|18281.9|18280.5|18327.4|18326|18328.4|18327|18279.9|18278.5|2354
1715086800000|2024-05-07 13:00:00|18328.4|18327|18342.4|18341|18387.4|18386|18327.4|18326|5860
1715090400000|2024-05-07 14:00:00|18341.9|18340.5|18417.7|18416.3|18422.7|18421.3|18339.9|18338.5|4942
1715094000000|2024-05-07 15:00:00|18418.2|18416.8|18438.9|18436.1|18447.2|18445.8|18413.2|18411.8|6550
1715097600000|2024-05-07 16:00:00|18438.4|18435.6|18431.4|18428.6|18440.9|18438.1|18424.9|18422.1|1310
1715101200000|2024-05-07 17:00:00|18430.9|18428.1|18425.9|18423.1|18450.9|18448.1|18422.9|18420.1|1220
1715104800000|2024-05-07 18:00:00|18426.9|18424.1|18427.4|18424.6|18432.9|18430.1|18418.9|18416.1|916
1715108400000|2024-05-07 19:00:00|18426.9|18424.1|18443.4|18440.6|18446.9|18444.1|18423.9|18421.1|1214
1715112000000|2024-05-07 20:00:00|18442.7|18435.7|18441|18434|18457.1|18450.1|18436.8|18429.8|140
1715115600000|2024-05-07 21:00:00|18444|18437|18443.6|18436.6|18445|18438|18440.3|18433.3|0
1715119200000|2024-05-07 22:00:00|18441.2|18434.2|18453.8|18446.8|18453.8|18446.8|18429.7|18422.7|0
1715122800000|2024-05-07 23:00:00|18452.9|18445.9|18453.9|18446.9|18459.5|18452.5|18449.7|18442.7|0
1715126400000|2024-05-08 00:00:00|18454.8|18447.8|18444.1|18439.1|18469.1|18464.1|18436.1|18431.1|195
1715130000000|2024-05-08 01:00:00|18444.6|18439.6|18434.1|18429.1|18447.1|18442.1|18432.1|18427.1|72
1715133600000|2024-05-08 02:00:00|18434.6|18429.6|18430.6|18425.6|18443.1|18438.1|18420.1|18415.1|100
1715137200000|2024-05-08 03:00:00|18431.1|18426.1|18432.1|18427.1|18439.1|18434.1|18422.6|18417.6|40
1715140800000|2024-05-08 04:00:00|18431.6|18426.6|18421.6|18416.6|18438.1|18433.1|18419.6|18414.6|205
1715144400000|2024-05-08 05:00:00|18421.1|18416.1|18441.1|18436.1|18444.1|18439.1|18415.6|18410.6|264
1715148000000|2024-05-08 06:00:00|18440|18437.2|18459|18456.2|18470|18467.2|18428.5|18425.7|1747
1715151600000|2024-05-08 07:00:00|18458.5|18455.7|18485.9|18484.5|18505.8|18504.4|18447.8|18446.4|6671
1715155200000|2024-05-08 08:00:00|18486.4|18485|18512.4|18511|18546.9|18545.5|18483.9|18482.5|4026
1715158800000|2024-05-08 09:00:00|18511.9|18510.5|18530.9|18529.5|18543.4|18542|18511.4|18510|2570
1715162400000|2024-05-08 10:00:00|18531.4|18530|18506.9|18505.5|18535.4|18534|18505.4|18504|1810
1715166000000|2024-05-08 11:00:00|18507.4|18506|18488.5|18487.1|18516.4|18515|18484.5|18483.1|2419
1715169600000|2024-05-08 12:00:00|18488|18486.6|18436|18434.6|18493.5|18492.1|18426|18424.6|3678
1715173200000|2024-05-08 13:00:00|18435.5|18434.1|18497|18495.6|18497.5|18496.1|18435|18433.6|4014
1715176800000|2024-05-08 14:00:00|18496.5|18495.1|18481.1|18479.7|18502|18500.6|18473.6|18472.2|3199
1715180400000|2024-05-08 15:00:00|18481.6|18480.2|18491.3|18488.5|18498.3|18495.5|18467.6|18466.2|4673
1715184000000|2024-05-08 16:00:00|18491.8|18489|18501.8|18499|18503.8|18501|18488.8|18486|1170
1715187600000|2024-05-08 17:00:00|18501.3|18498.5|18509.3|18506.5|18510.3|18507.5|18491.8|18489|673
1715191200000|2024-05-08 18:00:00|18509.8|18507|18501.3|18498.5|18519.3|18516.5|18499.3|18496.5|736
1715194800000|2024-05-08 19:00:00|18502.3|18499.5|18511.3|18508.5|18514.8|18512|18492.8|18490|1401
1715198400000|2024-05-08 20:00:00|18510.8|18508|18505.6|18498.6|18512.4|18508|18500.6|18493.6|20
1715202000000|2024-05-08 21:00:00|18506.3|18499.3|18502.5|18495.5|18507.7|18500.7|18500.8|18493.8|0
1715205600000|2024-05-08 22:00:00|18504.6|18497.6|18516.5|18509.5|18522|18515|18500.1|18493.1|0
1715209200000|2024-05-08 23:00:00|18516.4|18509.4|18511.5|18504.5|18518.2|18511.2|18509.7|18502.7|0
1715212800000|2024-05-09 00:00:00|18512.4|18505.4|18524.4|18519.4|18554.9|18549.9|18502.5|18495.5|842
1715216400000|2024-05-09 01:00:00|18524.9|18519.9|18528.4|18523.4|18541.9|18536.9|18477.4|18472.4|1586
1715220000000|2024-05-09 02:00:00|18532.4|18527.4|18510.4|18505.4|18546.9|18541.9|18502.9|18497.9|306
1715223600000|2024-05-09 03:00:00|18510.9|18505.9|18508.4|18503.4|18513.4|18508.4|18500.9|18495.9|71
1715227200000|2024-05-09 04:00:00|18508.9|18503.9|18502.4|18497.4|18512.9|18507.9|18493.4|18488.4|174
1715230800000|2024-05-09 05:00:00|18501.9|18496.9|18496.9|18491.9|18505.9|18500.9|18487.4|18482.4|347
1715234400000|2024-05-09 06:00:00|18495.8|18493|18483.8|18481|18505.8|18503|18474.3|18471.5|1409
1715238000000|2024-05-09 07:00:00|18483.1|18481.7|18546.2|18544.8|18549.2|18547.8|18482.1|18480.7|5187
1715241600000|2024-05-09 08:00:00|18546.7|18545.3|18554.7|18553.3|18555.2|18553.8|18524.7|18523.3|1901
1715245200000|2024-05-09 09:00:00|18555.2|18553.8|18544.7|18543.3|18561.7|18560.3|18533.7|18532.3|2099
1715248800000|2024-05-09 10:00:00|18545.2|18543.8|18561.7|18560.3|18572.2|18570.8|18544.7|18543.3|2015
1715252400000|2024-05-09 11:00:00|18562.2|18560.8|18615.1|18613.7|18627.6|18626.2|18562.2|18560.8|3859
1715256000000|2024-05-09 12:00:00|18614.6|18613.2|18660.1|18658.7|18690.6|18689.2|18602.6|18601.2|4463
1715259600000|2024-05-09 13:00:00|18661.1|18659.7|18659.6|18658.2|18675.1|18673.7|18639.6|18638.2|3987
1715263200000|2024-05-09 14:00:00|18661.1|18659.7|18689|18687.6|18703|18701.6|18656.6|18655.2|4420
1715266800000|2024-05-09 15:00:00|18687.5|18686.1|18685.2|18682.4|18701|18699.6|18678|18676.6|4655
1715270400000|2024-05-09 16:00:00|18685.7|18682.9|18700.7|18697.9|18703.7|18700.9|18684.2|18681.4|1103
1715274000000|2024-05-09 17:00:00|18700.2|18697.4|18699.7|18696.9|18707.7|18704.9|18687.7|18684.9|1007
1715277600000|2024-05-09 18:00:00|18698.7|18695.9|18722.7|18719.9|18725.7|18722.9|18696.7|18693.9|982
1715281200000|2024-05-09 19:00:00|18722.2|18719.4|18722.2|18719.4|18723.7|18720.9|18709.7|18706.9|1265
1715284800000|2024-05-09 20:00:00|18725.3|18718.3|18740.8|18733.8|18754.3|18747.3|18722.1|18715.1|25
1715288400000|2024-05-09 21:00:00|18740.4|18733.4|18743.7|18736.7|18745.5|18738.5|18739.1|18732.1|0
1715292000000|2024-05-09 22:00:00|18741.6|18734.6|18746.2|18739.2|18754.3|18747.3|18736.3|18729.3|0
1715295600000|2024-05-09 23:00:00|18747.1|18740.1|18743.1|18736.1|18753.2|18746.2|18742.2|18735.2|0
1715299200000|2024-05-10 00:00:00|18742.2|18735.2|18734.3|18729.3|18745|18738|18723.3|18718.3|155
1715302800000|2024-05-10 01:00:00|18734.8|18729.8|18719.3|18714.3|18739.3|18734.3|18718.8|18713.8|108
1715306400000|2024-05-10 02:00:00|18718.8|18713.8|18724.8|18719.8|18729.3|18724.3|18714.3|18709.3|79
1715310000000|2024-05-10 03:00:00|18725.3|18720.3|18728.3|18723.3|18734.3|18729.3|18720.3|18715.3|35
1715313600000|2024-05-10 04:00:00|18728.8|18723.8|18739.3|18734.3|18742.8|18737.8|18727.3|18722.3|125
1715317200000|2024-05-10 05:00:00|18739.8|18734.8|18734.8|18729.8|18761.3|18756.3|18732.3|18727.3|491
1715320800000|2024-05-10 06:00:00|18733.7|18730.9|18761.7|18758.9|18766.2|18763.4|18725.7|18722.9|2090
1715324400000|2024-05-10 07:00:00|18762.2|18759.4|18804.5|18803.1|18805.5|18804.1|18749.5|18748.1|6321
1715328000000|2024-05-10 08:00:00|18805|18803.6|18842.3|18840.9|18842.8|18841.4|18798|18796.6|3939
1715331600000|2024-05-10 09:00:00|18842.8|18841.4|18810.8|18809.4|18848.3|18846.9|18810.8|18809.4|3498
1715335200000|2024-05-10 10:00:00|18811.3|18809.9|18791|18789.6|18822|18820.6|18789|18787.6|1874
1715338800000|2024-05-10 11:00:00|18790|18788.6|18798.2|18796.8|18805.7|18804.3|18769|18767.6|2901
1715342400000|2024-05-10 12:00:00|18797.7|18796.3|18786.7|18785.3|18814.2|18812.8|18782.7|18781.3|2071
1715346000000|2024-05-10 13:00:00|18787.2|18785.8|18772.2|18770.8|18796.7|18795.3|18760.2|18758.8|3012
1715349600000|2024-05-10 14:00:00|18763.2|18761.8|18775.8|18774.4|18789.8|18788.4|18752.8|18751.4|3746
1715353200000|2024-05-10 15:00:00|18776.3|18774.9|18777.5|18774.7|18778|18776.4|18755.3|18753.9|5159
1715356800000|2024-05-10 16:00:00|18777|18774.2|18779|18776.2|18780.5|18777.7|18765|18762.2|903
1715360400000|2024-05-10 17:00:00|18778.5|18775.7|18773|18770.2|18779|18776.2|18767.5|18764.7|495
1715364000000|2024-05-10 18:00:00|18773.5|18770.7|18779.5|18776.7|18781|18778.2|18767.5|18764.7|394
1715367600000|2024-05-10 19:00:00|18778.5|18775.7|18777|18774.2|18786.5|18783.7|18773.5|18770.7|1195
1715371200000|2024-05-10 20:00:00|18776.5|18773.7|18771.5|18764.5|18780.8|18773.8|18767.6|18760.6|13
1715551200000|2024-05-12 22:00:00|18773.4|18766.4|18780.4|18773.4|18781.2|18774.2|18768.2|18761.2|0
1715554800000|2024-05-12 23:00:00|18781.3|18774.3|18780|18773|18784.8|18777.8|18777.7|18770.7|0
1715558400000|2024-05-13 00:00:00|18788.3|18781.3|18788.7|18783.7|18793.7|18786.7|18768.2|18763.2|263
1715562000000|2024-05-13 01:00:00|18789.2|18784.2|18791.2|18786.2|18793.2|18788.2|18782.2|18777.2|93
1715565600000|2024-05-13 02:00:00|18791.7|18786.7|18783.7|18778.7|18793.2|18788.2|18779.7|18774.7|50
1715569200000|2024-05-13 03:00:00|18783.2|18778.2|18788.7|18783.7|18798.7|18793.7|18781.7|18776.7|93
1715572800000|2024-05-13 04:00:00|18789.2|18784.2|18790.7|18785.7|18790.7|18785.7|18779.7|18774.7|62
1715576400000|2024-05-13 05:00:00|18791.2|18786.2|18795.7|18790.7|18800.7|18795.7|18785.2|18780.2|198
1715580000000|2024-05-13 06:00:00|18794.6|18791.8|18779.6|18776.8|18806.6|18803.8|18777.6|18774.8|1029
1715583600000|2024-05-13 07:00:00|18778.9|18777.5|18767.1|18765.7|18800.9|18799.5|18760.3|18758.9|3560
1715587200000|2024-05-13 08:00:00|18766.6|18765.2|18731.6|18730.2|18775.1|18773.7|18730.6|18729.2|2765
1715590800000|2024-05-13 09:00:00|18732.1|18730.7|18742.1|18740.7|18747.1|18745.7|18729.6|18728.2|2110
1715594400000|2024-05-13 10:00:00|18742.6|18741.2|18734.1|18732.7|18743.6|18742.2|18728.1|18726.7|1137
1715598000000|2024-05-13 11:00:00|18733.1|18731.7|18741.5|18740.1|18746|18744.6|18728.1|18726.7|1043
1715601600000|2024-05-13 12:00:00|18741|18739.6|18717|18715.6|18744.5|18743.1|18715.5|18714.1|2297
1715605200000|2024-05-13 13:00:00|18716.5|18715.1|18757.5|18756.1|18759.5|18758.1|18705|18703.6|3257
1715608800000|2024-05-13 14:00:00|18758|18756.6|18746.5|18745.1|18764|18762.6|18734|18732.6|2443
1715612400000|2024-05-13 15:00:00|18747|18745.6|18733.7|18730.9|18750|18748.6|18728|18726.6|3050
1715616000000|2024-05-13 16:00:00|18733.2|18730.4|18724.7|18721.9|18738.7|18735.9|18724.7|18721.9|526
1715619600000|2024-05-13 17:00:00|18724.2|18721.4|18722.7|18719.9|18728.7|18725.9|18707.7|18704.9|652
1715623200000|2024-05-13 18:00:00|18722.2|18719.4|18728.7|18725.9|18728.7|18725.9|18716.7|18713.9|493
1715626800000|2024-05-13 19:00:00|18728.2|18725.4|18732.7|18729.9|18732.7|18729.9|18721.7|18718.9|975
1715630400000|2024-05-13 20:00:00|18733.2|18730.4|18726|18719|18743.4|18736.4|18722.5|18715.5|19
1715634000000|2024-05-13 21:00:00|18725.9|18718.9|18729.8|18722.8|18731.3|18724.3|18725.3|18718.3|0
1715637600000|2024-05-13 22:00:00|18727|18720|18733|18726|18734.3|18727.3|18725.2|18718.2|0
1715641200000|2024-05-13 23:00:00|18732.5|18725.5|18734.1|18727.1|18736.7|18729.7|18730.2|18723.2|0
1715644800000|2024-05-14 00:00:00|18734.2|18727.2|18720.4|18715.4|18736.9|18731.9|18713.9|18708.9|158
1715648400000|2024-05-14 01:00:00|18721.9|18716.9|18728.4|18723.4|18731.4|18726.4|18717.4|18712.4|96
1715652000000|2024-05-14 02:00:00|18728.9|18723.9|18722.9|18717.9|18730.4|18725.4|18722.9|18717.9|49
1715655600000|2024-05-14 03:00:00|18723.4|18718.4|18726.4|18721.4|18726.4|18721.4|18717.4|18712.4|36
1715659200000|2024-05-14 04:00:00|18725.9|18720.9|18725.9|18720.9|18730.4|18725.4|18721.9|18716.9|39
1715662800000|2024-05-14 05:00:00|18726.9|18721.9|18732.4|18727.4|18736.9|18731.9|18720.9|18715.9|150
1715666400000|2024-05-14 06:00:00|18731.3|18728.5|18734.3|18731.5|18745.3|18742.5|18721.3|18718.5|1023
1715670000000|2024-05-14 07:00:00|18734.8|18732|18698.9|18697.5|18738.1|18736.7|18692.4|18691|4502
1715673600000|2024-05-14 08:00:00|18699.4|18698|18704.4|18703|18712.9|18711.5|18683.9|18682.5|2174
1715677200000|2024-05-14 09:00:00|18704.9|18703.5|18712.9|18711.5|18719.4|18718|18696.4|18695|1237
1715680800000|2024-05-14 10:00:00|18712.4|18711|18714.4|18713|18714.4|18713|18695.9|18694.5|836
1715684400000|2024-05-14 11:00:00|18714.9|18713.5|18715.2|18713.8|18725.2|18723.8|18697.9|18696.5|1645
1715688000000|2024-05-14 12:00:00|18714.7|18713.3|18707.7|18706.3|18722.2|18720.8|18623.2|18621.8|3983
1715691600000|2024-05-14 13:00:00|18707.2|18705.8|18716.7|18715.3|18724.2|18722.8|18693.2|18691.8|2257
1715695200000|2024-05-14 14:00:00|18716.2|18714.8|18716.5|18715.1|18738|18736.6|18706|18704.6|3354
1715698800000|2024-05-14 15:00:00|18717|18715.6|18714.2|18711.4|18735|18733.6|18709.7|18706.9|3011
1715702400000|2024-05-14 16:00:00|18713.7|18710.9|18716.2|18713.4|18721.2|18718.4|18709.7|18706.9|483
1715706000000|2024-05-14 17:00:00|18716.7|18713.9|18721.7|18718.9|18723.7|18720.9|18710.7|18707.9|357
1715709600000|2024-05-14 18:00:00|18721.2|18718.4|18764.7|18761.9|18768.7|18765.9|18720.7|18717.9|1202
1715713200000|2024-05-14 19:00:00|18764.2|18761.4|18772.2|18769.4|18775.7|18772.9|18759.2|18756.4|1380
1715716800000|2024-05-14 20:00:00|18774.8|18767.8|18774|18767|18778.1|18771.1|18767|18760|12
1715720400000|2024-05-14 21:00:00|18774.1|18767.1|18772.9|18765.9|18778.2|18771.2|18771.4|18764.4|0
1715724000000|2024-05-14 22:00:00|18774|18767|18791.2|18784.2|18792.7|18785.7|18766.8|18759.8|0
1715727600000|2024-05-14 23:00:00|18790.3|18783.3|18780|18773|18791.3|18784.3|18780|18773|0
1715731200000|2024-05-15 00:00:00|18778|18771|18786.4|18781.4|18797.4|18790.4|18777.4|18771|138
1715734800000|2024-05-15 01:00:00|18785.9|18780.9|18789.9|18784.9|18790.9|18785.9|18772.9|18767.9|147
1715738400000|2024-05-15 02:00:00|18790.4|18785.4|18793.4|18788.4|18795.9|18790.9|18785.4|18780.4|40
1715742000000|2024-05-15 03:00:00|18792.9|18787.9|18793.9|18788.9|18802.4|18797.4|18790.9|18785.9|70
1715745600000|2024-05-15 04:00:00|18794.4|18789.4|18781.9|18776.9|18795.9|18790.9|18779.9|18774.9|78
1715749200000|2024-05-15 05:00:00|18781.4|18776.4|18769.9|18764.9|18781.4|18776.4|18766.9|18761.9|250
1715752800000|2024-05-15 06:00:00|18768.8|18766|18763.2|18760.4|18773.7|18770.9|18754.8|18752|985
1715756400000|2024-05-15 07:00:00|18762.5|18761.1|18771|18769.6|18783.1|18781.7|18746|18744.6|4090
1715760000000|2024-05-15 08:00:00|18770.5|18769.1|18818|18816.6|18823|18821.6|18770.5|18769.1|2537
1715763600000|2024-05-15 09:00:00|18817.5|18816.1|18808|18806.6|18834.5|18833.1|18801.5|18800.1|1981
1715767200000|2024-05-15 10:00:00|18808.5|18807.1|18794|18792.6|18809.5|18808.1|18789.5|18788.1|2145
1715770800000|2024-05-15 11:00:00|18794.5|18793.1|18793.7|18792.3|18813.5|18812.1|18789.7|18788.3|1315
1715774400000|2024-05-15 12:00:00|18793.2|18791.8|18833.2|18831.8|18892.2|18890.8|18783.7|18782.3|6106
1715778000000|2024-05-15 13:00:00|18833.7|18832.3|18851.7|18850.3|18864.2|18862.8|18817.7|18816.3|3357
1715781600000|2024-05-15 14:00:00|18852.7|18851.3|18857.7|18856.3|18873.2|18871.8|18822.7|18821.3|2753
1715785200000|2024-05-15 15:00:00|18858.2|18856.8|18868.9|18866.1|18881.4|18878.6|18852.7|18851.3|5042
1715788800000|2024-05-15 16:00:00|18867.9|18865.1|18891.2|18888.4|18892.7|18889.9|18863.9|18861.1|951
1715792400000|2024-05-15 17:00:00|18890.7|18887.9|18883.7|18880.9|18892.7|18889.9|18872.7|18869.9|968
1715796000000|2024-05-15 18:00:00|18883.2|18880.4|18876.7|18873.9|18889.7|18886.9|18873.7|18870.9|926
1715799600000|2024-05-15 19:00:00|18876.2|18873.4|18897.2|18894.4|18899.7|18896.9|18874.7|18871.9|1086
1715803200000|2024-05-15 20:00:00|18901|18894|18891.6|18884.6|18901|18894|18876.4|18869.4|23
1715806800000|2024-05-15 21:00:00|18890.3|18883.3|18895.3|18888.3|18899.1|18892.1|18889.5|18882.5|0
1715810400000|2024-05-15 22:00:00|18896.9|18889.9|18905.5|18898.5|18909.1|18902.1|18885.9|18878.9|0
1715814000000|2024-05-15 23:00:00|18905.4|18898.4|18923.7|18916.7|18930.7|18923.7|18905.4|18898.4|0
1715817600000|2024-05-16 00:00:00|18924.6|18917.6|18910.8|18905.8|18938.7|18931.7|18895.8|18890.8|179
1715821200000|2024-05-16 01:00:00|18910.3|18905.3|18900.8|18895.8|18911.8|18906.8|18896.3|18891.3|91
1715824800000|2024-05-16 02:00:00|18900.3|18895.3|18904.8|18899.8|18906.3|18901.3|18895.3|18890.3|40
1715828400000|2024-05-16 03:00:00|18905.3|18900.3|18910.8|18905.8|18915.8|18910.8|18902.3|18897.3|107
1715832000000|2024-05-16 04:00:00|18910.3|18905.3|18905.3|18900.3|18915.3|18910.3|18902.8|18897.8|112
1715835600000|2024-05-16 05:00:00|18906.3|18901.3|18876.8|18871.8|18906.3|18901.3|18876.3|18871.3|601
1715839200000|2024-05-16 06:00:00|18875.7|18872.9|18861.7|18858.9|18880.2|18877.4|18854.2|18851.4|1702
1715842800000|2024-05-16 07:00:00|18861|18859.6|18861.2|18859.8|18885.5|18884.1|18854.2|18852.8|5719
1715846400000|2024-05-16 08:00:00|18860.7|18859.3|18828|18826.6|18861.2|18859.8|18827.5|18826.1|3435
1715850000000|2024-05-16 09:00:00|18828.5|18827.1|18819|18817.6|18836.5|18835.1|18813|18811.6|2566
1715853600000|2024-05-16 10:00:00|18819.5|18818.1|18837|18835.6|18843|18841.6|18812|18810.6|1738
1715857200000|2024-05-16 11:00:00|18837.5|18836.1|18821.5|18820.1|18840.5|18839.1|18817.5|18816.1|1186
1715860800000|2024-05-16 12:00:00|18822|18820.6|18780.2|18778.8|18824|18822.6|18764.2|18762.8|2473
1715864400000|2024-05-16 13:00:00|18779.2|18777.8|18743.7|18742.3|18786.7|18785.3|18724.7|18723.3|3878
1715868000000|2024-05-16 14:00:00|18743.2|18741.8|18757.3|18755.9|18761.8|18760.4|18719.2|18717.8|3950
1715871600000|2024-05-16 15:00:00|18757.8|18756.4|18745.5|18742.7|18759.8|18758.4|18714.8|18713.4|5273
1715875200000|2024-05-16 16:00:00|18745|18742.2|18734.4|18731.6|18748.9|18746.1|18729.9|18727.1|944
1715878800000|2024-05-16 17:00:00|18734.9|18732.1|18708.4|18705.6|18734.9|18732.1|18698.9|18696.1|1329
1715882400000|2024-05-16 18:00:00|18708.9|18706.1|18710.9|18708.1|18712.9|18710.1|18690.4|18687.6|815
1715886000000|2024-05-16 19:00:00|18711.4|18708.6|18700.4|18697.6|18714.9|18712.1|18695.9|18693.1|1366
1715889600000|2024-05-16 20:00:00|18700.9|18698.1|18686.8|18679.8|18704.8|18698.1|18683.9|18676.9|10
1715893200000|2024-05-16 21:00:00|18686.9|18679.9|18698.6|18691.6|18702.4|18695.4|18684.6|18677.6|0
1715896800000|2024-05-16 22:00:00|18696.9|18689.9|18699.6|18692.6|18702.1|18695.1|18690.7|18683.7|0
1715900400000|2024-05-16 23:00:00|18698.7|18691.7|18702.1|18695.1|18706.6|18699.6|18695.4|18688.4|0
1715904000000|2024-05-17 00:00:00|18703|18696|18707|18702|18712|18707|18695.5|18690.5|175
1715907600000|2024-05-17 01:00:00|18707.5|18702.5|18708.5|18703.5|18712.5|18707.5|18703|18698|95
1715911200000|2024-05-17 02:00:00|18709|18704|18691|18686|18711.5|18706.5|18689.5|18684.5|55
1715914800000|2024-05-17 03:00:00|18691.5|18686.5|18683.5|18678.5|18692|18687|18679|18674|144
1715918400000|2024-05-17 04:00:00|18684|18679|18678.5|18673.5|18685.5|18680.5|18677|18672|59
1715922000000|2024-05-17 05:00:00|18679|18674|18691|18686|18693|18688|18678.5|18673.5|264
1715925600000|2024-05-17 06:00:00|18689.9|18687.1|18694.4|18691.6|18707.9|18705.1|18681.9|18679.1|1344
1715929200000|2024-05-17 07:00:00|18694.9|18692.1|18661.4|18660|18714.7|18713.3|18652.4|18651|5774
1715932800000|2024-05-17 08:00:00|18660.9|18659.5|18676.4|18675|18677.4|18676|18626.9|18625.5|3732
1715936400000|2024-05-17 09:00:00|18677.4|18676|18676.4|18675|18692.4|18691|18663.9|18662.5|2676
1715940000000|2024-05-17 10:00:00|18675.9|18674.5|18667.9|18666.5|18679.9|18678.5|18649.9|18648.5|1537
1715943600000|2024-05-17 11:00:00|18668.4|18667|18674.6|18673.2|18690.9|18689.5|18653.9|18652.5|2042
1715947200000|2024-05-17 12:00:00|18674.1|18672.7|18683.6|18682.2|18690.1|18688.7|18666.6|18665.2|1067
1715950800000|2024-05-17 13:00:00|18684.1|18682.7|18698.6|18697.2|18704.1|18702.7|18677.6|18676.2|1946
1715954400000|2024-05-17 14:00:00|18699.1|18697.7|18715|18713.6|18722.1|18720.7|18693.1|18691.7|2634
1715958000000|2024-05-17 15:00:00|18715.5|18714.1|18720.7|18717.9|18727.5|18726.1|18697.7|18694.9|4570
1715961600000|2024-05-17 16:00:00|18721.2|18718.4|18730.7|18727.9|18730.7|18727.9|18717.7|18714.9|788
1715965200000|2024-05-17 17:00:00|18730.2|18727.4|18726.7|18723.9|18734.7|18731.9|18724.7|18721.9|482
1715968800000|2024-05-17 18:00:00|18727.2|18724.4|18726.7|18723.9|18730.7|18727.9|18702.7|18699.9|701
1715972400000|2024-05-17 19:00:00|18727.2|18724.4|18725.2|18722.4|18729.7|18726.9|18718.7|18715.9|1005
1715976000000|2024-05-17 20:00:00|18726.9|18719.9|18731|18724|18732.9|18725.9|18715.7|18708.7|21
1716156000000|2024-05-19 22:00:00|18737.8|18730.8|18750.7|18743.7|18759.3|18752.3|18737.8|18730.8|0
1716159600000|2024-05-19 23:00:00|18751.1|18744.1|18760.5|18753.5|18763.1|18756.1|18750.7|18743.7|0
1716163200000|2024-05-20 00:00:00|18761.4|18754.4|18750.8|18745.8|18761.4|18754.4|18735.4|18728.4|173
1716166800000|2024-05-20 01:00:00|18751.3|18746.3|18763.3|18758.3|18770.8|18765.8|18750.3|18745.3|118
1716170400000|2024-05-20 02:00:00|18762.8|18757.8|18774.3|18769.3|18781.8|18776.8|18757.8|18752.8|169
1716174000000|2024-05-20 03:00:00|18773.8|18768.8|18776.3|18771.3|18781.3|18776.3|18773.8|18768.8|148
1716177600000|2024-05-20 04:00:00|18776.8|18771.8|18770.8|18765.8|18780.8|18775.8|18763.8|18758.8|99
1716181200000|2024-05-20 05:00:00|18770.3|18765.3|18761.8|18756.8|18770.3|18765.3|18756.8|18751.8|171
1716184800000|2024-05-20 06:00:00|18760.7|18757.9|18737.7|18734.9|18760.7|18757.9|18727.7|18724.9|1101
1716188400000|2024-05-20 07:00:00|18737|18735.6|18765.7|18764.3|18777.2|18775.8|18734.5|18733.1|3301
1716192000000|2024-05-20 08:00:00|18765.2|18763.8|18759.2|18757.8|18780.7|18779.3|18744.2|18742.8|1801
1716195600000|2024-05-20 09:00:00|18759.7|18758.3|18776.2|18774.8|18784.2|18782.8|18748.7|18747.3|945
1716199200000|2024-05-20 10:00:00|18777.7|18776.3|18779.7|18778.3|18781.2|18779.8|18759.7|18758.3|1293
1716202800000|2024-05-20 11:00:00|18780.7|18779.3|18794.2|18792.8|18794.2|18792.8|18777.7|18776.3|1129
1716206400000|2024-05-20 12:00:00|18794.7|18793.3|18790.7|18789.3|18808.7|18807.3|18777.7|18776.3|2246
1716210000000|2024-05-20 13:00:00|18791.2|18789.8|18769.7|18768.3|18793.7|18792.3|18747.7|18746.3|1789
1716213600000|2024-05-20 14:00:00|18770.2|18768.8|18760.9|18759.5|18775.7|18774.3|18749.9|18748.5|1356
1716217200000|2024-05-20 15:00:00|18761.4|18760|18763.6|18760.8|18776.6|18773.8|18756.4|18755|3043
1716220800000|2024-05-20 16:00:00|18764.1|18761.3|18761.6|18758.8|18769.6|18766.8|18755.6|18752.8|644
1716224400000|2024-05-20 17:00:00|18761.1|18758.3|18746.6|18743.8|18764.6|18761.8|18742.6|18739.8|769
1716228000000|2024-05-20 18:00:00|18745.6|18742.8|18738.6|18735.8|18750.6|18747.8|18725.6|18722.8|1003
1716231600000|2024-05-20 19:00:00|18739.1|18736.3|18746.1|18743.3|18747.6|18744.8|18732.6|18729.8|1143
1716235200000|2024-05-20 20:00:00|18749.6|18742.6|18744.1|18737.1|18759.5|18752.5|18735.4|18728.4|21
1716238800000|2024-05-20 21:00:00|18744.8|18737.8|18747.6|18740.6|18748.3|18741.3|18743.7|18736.7|0
1716242400000|2024-05-20 22:00:00|18745.8|18738.8|18740.1|18733.1|18750.7|18743.7|18738.2|18731.2|0
1716246000000|2024-05-20 23:00:00|18740.6|18733.6|18744.8|18737.8|18744.8|18737.8|18738.4|18731.4|0
1716249600000|2024-05-21 00:00:00|18745.7|18738.7|18742.8|18737.8|18750.3|18745.3|18737.8|18731|96
1716253200000|2024-05-21 01:00:00|18742.3|18737.3|18727.3|18722.3|18743.3|18738.3|18725.8|18720.8|95
1716256800000|2024-05-21 02:00:00|18727.8|18722.8|18709.8|18704.8|18729.8|18724.8|18708.3|18703.3|182
1716260400000|2024-05-21 03:00:00|18709.3|18704.3|18718.3|18713.3|18721.3|18716.3|18709.3|18704.3|81
1716264000000|2024-05-21 04:00:00|18718.8|18713.8|18726.3|18721.3|18729.3|18724.3|18717.3|18712.3|70
1716267600000|2024-05-21 05:00:00|18726.8|18721.8|18718.3|18713.3|18730.3|18725.3|18714.8|18709.8|189
1716271200000|2024-05-21 06:00:00|18717.2|18714.4|18737.2|18734.4|18750.7|18747.9|18712.2|18709.4|1146
1716274800000|2024-05-21 07:00:00|18736.5|18735.1|18724.1|18722.7|18753.6|18752.2|18718.6|18717.2|2864
1716278400000|2024-05-21 08:00:00|18723.6|18722.2|18688.6|18687.2|18727.1|18725.7|18674.1|18672.7|2400
1716282000000|2024-05-21 09:00:00|18688.1|18686.7|18645.1|18643.7|18694.1|18692.7|18640.1|18638.7|2092
1716285600000|2024-05-21 10:00:00|18645.6|18644.2|18689.6|18688.2|18706.1|18704.7|18645.1|18643.7|2189
1716289200000|2024-05-21 11:00:00|18690.6|18689.2|18681.7|18680.3|18699.1|18697.7|18666.2|18664.8|1569
1716292800000|2024-05-21 12:00:00|18682.2|18680.8|18666.2|18664.8|18685.2|18683.8|18654.2|18652.8|2001
1716296400000|2024-05-21 13:00:00|18666.7|18665.3|18673.7|18672.3|18701.7|18700.3|18633.7|18632.3|2907
1716300000000|2024-05-21 14:00:00|18674.2|18672.8|18707.6|18706.2|18715.1|18713.7|18674.2|18672.8|2003
1716303600000|2024-05-21 15:00:00|18706.6|18705.2|18723.3|18720.5|18732.6|18731.2|18705.6|18704.2|4213
1716307200000|2024-05-21 16:00:00|18723.8|18721|18722.3|18719.5|18730.3|18727.5|18716.8|18714|714
1716310800000|2024-05-21 17:00:00|18721.8|18719|18739.3|18736.5|18739.3|18736.5|18714.3|18711.5|592
1716314400000|2024-05-21 18:00:00|18740.3|18737.5|18735.3|18732.5|18740.3|18737.5|18728.3|18725.5|438
1716318000000|2024-05-21 19:00:00|18735.8|18733|18740.3|18737.5|18746.8|18744|18731.3|18728.5|1004
1716321600000|2024-05-21 20:00:00|18745|18738|18745.4|18738.4|18747.7|18740.7|18733.5|18726.5|22
1716325200000|2024-05-21 21:00:00|18745.2|18738.2|18746.7|18739.7|18748.3|18741.3|18745|18738|0
1716328800000|2024-05-21 22:00:00|18744.6|18737.6|18752.8|18745.8|18753.7|18746.7|18742.5|18735.5|0
1716332400000|2024-05-21 23:00:00|18753.6|18746.6|18755|18748|18756.8|18749.8|18752.8|18745.8|0
1716336000000|2024-05-22 00:00:00|18754.1|18747.1|18750.4|18745.4|18756.9|18751.9|18740.9|18735.9|121
1716339600000|2024-05-22 01:00:00|18749.9|18744.9|18758.9|18753.9|18760.4|18755.4|18747.9|18742.9|63
1716343200000|2024-05-22 02:00:00|18759.4|18754.4|18751.9|18746.9|18763.9|18758.9|18749.9|18744.9|104
1716346800000|2024-05-22 03:00:00|18751.4|18746.4|18743.9|18738.9|18751.4|18746.4|18742.4|18737.4|63
1716350400000|2024-05-22 04:00:00|18744.4|18739.4|18744.9|18739.9|18748.9|18743.9|18739.4|18734.4|107
1716354000000|2024-05-22 05:00:00|18745.9|18740.9|18743.9|18738.9|18748.4|18743.4|18736.4|18731.4|246
1716357600000|2024-05-22 06:00:00|18742.8|18740|18690.8|18688|18744.8|18742|18690.8|18688|1741
1716361200000|2024-05-22 07:00:00|18690.1|18688.7|18676.9|18675.5|18706.4|18705|18636.1|18634.7|6161
1716364800000|2024-05-22 08:00:00|18677.4|18676|18666.9|18665.5|18688.4|18687|18652.9|18651.5|2436
1716368400000|2024-05-22 09:00:00|18665.9|18664.5|18677.9|18676.5|18682.4|18681|18645.4|18644|2087
1716372000000|2024-05-22 10:00:00|18678.4|18677|18673.9|18672.5|18693.4|18692|18664.9|18663.5|1441
1716375600000|2024-05-22 11:00:00|18674.4|18673|18660.9|18659.5|18685.9|18684.5|18658.4|18657|1198
1716379200000|2024-05-22 12:00:00|18661.4|18660|18683.9|18682.5|18691.4|18690|18648.4|18647|1902
1716382800000|2024-05-22 13:00:00|18683.4|18682|18706.3|18704.9|18721.3|18719.9|18678.3|18676.9|2881
1716386400000|2024-05-22 14:00:00|18706.8|18705.4|18681.1|18679.7|18708.8|18707.4|18665.1|18663.7|2634
1716390000000|2024-05-22 15:00:00|18683.1|18681.7|18663.3|18660.5|18692.6|18691.2|18645.8|18643|3158
1716393600000|2024-05-22 16:00:00|18662.8|18660|18659.3|18656.5|18671.8|18669|18654.8|18652|703
1716397200000|2024-05-22 17:00:00|18659.8|18657|18635.3|18632.5|18667.3|18664.5|18613.8|18611|1432
1716400800000|2024-05-22 18:00:00|18634.8|18632|18609.8|18607|18634.8|18632|18590.8|18588|2058
1716404400000|2024-05-22 19:00:00|18609.3|18606.5|18650.3|18647.5|18651.8|18649|18595.3|18592.5|1902
1716408000000|2024-05-22 20:00:00|18655.6|18648.6|18656.4|18649.4|18692.7|18685.7|18612.8|18605.8|20
1716411600000|2024-05-22 21:00:00|18655.5|18648.5|18669.6|18662.6|18678.6|18671.6|18655.4|18648.4|0
1716415200000|2024-05-22 22:00:00|18675.9|18668.9|18668.1|18661.1|18680.5|18673.5|18663.2|18656.2|0
1716418800000|2024-05-22 23:00:00|18668.6|18661.6|18676.9|18669.9|18681|18674|18667|18660|0
1716422400000|2024-05-23 00:00:00|18677.4|18670.4|18669.8|18664.8|18686.3|18681.3|18666.3|18661.3|243
1716426000000|2024-05-23 01:00:00|18670.3|18665.3|18685.7|18680.7|18688.7|18683.7|18663.8|18658.8|94
1716429600000|2024-05-23 02:00:00|18685.2|18680.2|18723.2|18718.2|18723.2|18718.2|18679.2|18674.2|123
1716433200000|2024-05-23 03:00:00|18722.7|18717.7|18731.7|18726.7|18737.2|18732.2|18718.2|18713.2|314
1716436800000|2024-05-23 04:00:00|18732.2|18727.2|18729.2|18724.2|18737.7|18732.7|18724.7|18719.7|193
1716440400000|2024-05-23 05:00:00|18729.7|18724.7|18706.7|18701.7|18731.2|18726.2|18706.2|18701.2|369
1716444000000|2024-05-23 06:00:00|18705.6|18702.8|18701.6|18698.8|18729.1|18726.3|18697.6|18694.8|1416
1716447600000|2024-05-23 07:00:00|18700.9|18699.5|18728.4|18727|18757.4|18756|18699.9|18698.5|5141
1716451200000|2024-05-23 08:00:00|18727.9|18726.5|18701.3|18699.9|18728.4|18727|18679.3|18677.9|2390
1716454800000|2024-05-23 09:00:00|18702.3|18700.9|18715.8|18714.4|18755.8|18754.4|18690.8|18689.4|2818
1716458400000|2024-05-23 10:00:00|18716.3|18714.9|18726.8|18725.4|18738.8|18737.4|18701.8|18700.4|2221
1716462000000|2024-05-23 11:00:00|18727.3|18725.9|18741.1|18739.7|18750.3|18748.9|18714.8|18713.4|2060
1716465600000|2024-05-23 12:00:00|18740.6|18739.2|18736.6|18735.2|18768.1|18766.7|18729.6|18728.2|2686
1716469200000|2024-05-23 13:00:00|18736.1|18734.7|18654.1|18652.7|18738.6|18737.2|18639.1|18637.7|5208
1716472800000|2024-05-23 14:00:00|18655.6|18654.2|18650.9|18649.5|18700.9|18699.5|18645.4|18644|4731
1716476400000|2024-05-23 15:00:00|18650.4|18649|18708.1|18705.3|18718.1|18715.3|18647.9|18646.5|3814
1716480000000|2024-05-23 16:00:00|18709.1|18706.3|18675.6|18672.8|18716.6|18713.8|18673.1|18670.3|1248
1716483600000|2024-05-23 17:00:00|18675.1|18672.3|18607.1|18604.3|18680.1|18677.3|18605.1|18602.3|1973
1716487200000|2024-05-23 18:00:00|18607.6|18604.8|18559.1|18556.3|18609.1|18606.3|18553.6|18550.8|2124
1716490800000|2024-05-23 19:00:00|18558.6|18555.8|18588.1|18585.3|18596.1|18593.3|18558.1|18555.3|1909
1716494400000|2024-05-23 20:00:00|18592|18585|18585.4|18578.4|18604.2|18597.2|18579.2|18572.2|25
1716498000000|2024-05-23 21:00:00|18584.2|18577.2|18584.7|18577.7|18588.2|18581.2|18581.7|18574.7|0
1716501600000|2024-05-23 22:00:00|18587.6|18580.6|18592.2|18585.2|18595.3|18588.3|18587.3|18580.3|0
1716505200000|2024-05-23 23:00:00|18593|18586|18597.7|18590.7|18605.4|18598.4|18591.3|18584.3|0
1716508800000|2024-05-24 00:00:00|18596.8|18589.8|18602.7|18597.7|18604.2|18599.2|18592|18585|116
1716512400000|2024-05-24 01:00:00|18603.2|18598.2|18612.2|18607.2|18614.7|18609.7|18602.2|18597.2|168
1716516000000|2024-05-24 02:00:00|18612.7|18607.7|18613.7|18608.7|18616.7|18611.7|18606.2|18601.2|42
1716519600000|2024-05-24 03:00:00|18613.2|18608.2|18609.7|18604.7|18617.7|18612.7|18609.7|18604.7|31
1716523200000|2024-05-24 04:00:00|18610.2|18605.2|18604.7|18599.7|18617.2|18612.2|18602.7|18597.7|58
1716526800000|2024-05-24 05:00:00|18604.2|18599.2|18602.7|18597.7|18604.7|18599.7|18585.7|18580.7|317
1716530400000|2024-05-24 06:00:00|18601.6|18598.8|18535.6|18532.8|18602.1|18599.3|18526.1|18523.3|1973
1716534000000|2024-05-24 07:00:00|18534.9|18533.5|18576|18574.6|18584|18582.6|18514.4|18513|5601
1716537600000|2024-05-24 08:00:00|18575.5|18574.1|18622|18620.6|18633.5|18632.1|18575|18573.6|3285
1716541200000|2024-05-24 09:00:00|18622.5|18621.1|18616|18614.6|18626|18624.6|18602.5|18601.1|3091
1716544800000|2024-05-24 10:00:00|18616.5|18615.1|18618|18616.6|18631|18629.6|18612|18610.6|1841
1716548400000|2024-05-24 11:00:00|18618.5|18617.1|18622.1|18620.7|18627|18625.6|18596|18594.6|1857
1716552000000|2024-05-24 12:00:00|18622.6|18621.2|18609.1|18607.7|18646.1|18644.7|18606.6|18605.2|1695
1716555600000|2024-05-24 13:00:00|18609.6|18608.2|18605.1|18603.7|18627.1|18625.7|18593.6|18592.2|2353
1716559200000|2024-05-24 14:00:00|18608.1|18606.7|18655|18653.6|18664|18662.6|18603.1|18601.7|5080
1716562800000|2024-05-24 15:00:00|18656|18654.6|18678.2|18675.4|18711|18709.6|18653|18651.6|5293
1716566400000|2024-05-24 16:00:00|18677.7|18674.9|18686.2|18683.4|18703.2|18700.4|18677.7|18674.9|888
1716570000000|2024-05-24 17:00:00|18686.7|18683.9|18692.7|18689.9|18695.2|18692.4|18678.7|18675.9|504
1716573600000|2024-05-24 18:00:00|18692.2|18689.4|18686.7|18683.9|18705.2|18702.4|18686.2|18683.4|411
1716577200000|2024-05-24 19:00:00|18686.2|18683.4|18703.2|18700.4|18703.2|18700.4|18670.7|18667.9|1085
1716580800000|2024-05-24 20:00:00|18706.2|18699.2|18702.7|18695.7|18713.6|18706.6|18700.8|18693.8|12
1716760800000|2024-05-26 22:00:00|18714.3|18707.3|18710.6|18703.6|18718.8|18711.8|18707.9|18700.9|0
1716764400000|2024-05-26 23:00:00|18709.7|18702.7|18688.3|18681.3|18709.7|18702.7|18685.1|18678.1|0
1716768000000|2024-05-27 00:00:00|18689.2|18682.2|18676.3|18671.3|18698.3|18693.3|18669.8|18664.8|112
1716771600000|2024-05-27 01:00:00|18676.8|18671.8|18688.8|18683.8|18693.8|18688.8|18676.8|18671.8|93
1716775200000|2024-05-27 02:00:00|18688.3|18683.3|18683.3|18678.3|18691.8|18686.8|18674.3|18669.3|69
1716778800000|2024-05-27 03:00:00|18682.8|18677.8|18678.8|18673.8|18687.3|18682.3|18678.3|18673.3|48
1716782400000|2024-05-27 04:00:00|18678.3|18673.3|18683.3|18678.3|18684.3|18679.3|18676.3|18671.3|50
1716786000000|2024-05-27 05:00:00|18683.8|18678.8|18696.3|18691.3|18705.3|18700.3|18683.3|18678.3|172
1716789600000|2024-05-27 06:00:00|18695.2|18692.4|18709.2|18706.4|18715.2|18712.4|18674.7|18671.9|1421
1716793200000|2024-05-27 07:00:00|18709.7|18706.9|18711.6|18710.2|18739|18737.6|18680|18678.6|3819
1716796800000|2024-05-27 08:00:00|18711.1|18709.7|18713.6|18712.2|18735.1|18733.7|18702.1|18700.7|1941
1716800400000|2024-05-27 09:00:00|18714.6|18713.2|18704.6|18703.2|18728.1|18726.7|18702.1|18700.7|1071
1716804000000|2024-05-27 10:00:00|18704.1|18702.7|18712.1|18710.7|18719.1|18717.7|18693.6|18692.2|962
1716807600000|2024-05-27 11:00:00|18709.1|18707.7|18719.6|18718.2|18722.1|18720.7|18698.1|18696.7|780
1716811200000|2024-05-27 12:00:00|18719.1|18717.7|18749.7|18748.3|18755.1|18753.7|18718.1|18716.7|2071
1716814800000|2024-05-27 13:00:00|18749.2|18747.8|18742.7|18741.3|18769.2|18767.8|18725.2|18723.8|1757
1716818400000|2024-05-27 14:00:00|18742.2|18740.8|18762.6|18761.2|18769.6|18768.2|18742.2|18740.8|1744
1716822000000|2024-05-27 15:00:00|18762.1|18760.7|18790.8|18788|18791.8|18789|18757.1|18755.7|2638
1716825600000|2024-05-27 16:00:00|18790.3|18787.5|18793.3|18790.5|18799.8|18797|18788.8|18786|529
1716829200000|2024-05-27 17:00:00|18792.8|18790|18792.3|18789.5|18797.3|18794.5|18790.8|18788|188
1716832800000|2024-05-27 18:00:00|18791.8|18789|18791.8|18789|18793.8|18791|18789.3|18786.5|116
1716836400000|2024-05-27 19:00:00|18792.8|18790|18794.8|18792|18800.3|18797.5|18790.3|18787.5|344
1716840000000|2024-05-27 20:00:00|18796.9|18789.9|18797|18790|18797|18790|18794.9|18787.9|19
1716843600000|2024-05-27 21:00:00|18797.1|18790.1|18798.5|18791.5|18799.2|18792.2|18797.1|18790.1|0
1716847200000|2024-05-27 22:00:00|18802.7|18795.7|18789.6|18782.6|18806.9|18799.9|18776.4|18769.4|0
1716850800000|2024-05-27 23:00:00|18788.7|18781.7|18778.4|18771.4|18789.6|18782.6|18776.7|18769.7|0
1716854400000|2024-05-28 00:00:00|18778|18771|18773.5|18768.5|18794|18789|18771|18764.5|188
1716858000000|2024-05-28 01:00:00|18773|18768|18778|18773|18784|18779|18773|18768|80
1716861600000|2024-05-28 02:00:00|18778.5|18773.5|18795|18790|18796|18791|18778|18773|79
1716865200000|2024-05-28 03:00:00|18794|18789|18804|18799|18808|18803|18791.5|18786.5|76
1716868800000|2024-05-28 04:00:00|18804.5|18799.5|18796|18791|18811|18806|18795|18790|75
1716872400000|2024-05-28 05:00:00|18796.5|18791.5|18798|18793|18804.5|18799.5|18786.5|18781.5|166
1716876000000|2024-05-28 06:00:00|18796.9|18794.1|18809.4|18806.6|18819.9|18817.1|18772.9|18770.1|1406
1716879600000|2024-05-28 07:00:00|18808.7|18807.3|18811.6|18810.2|18840.7|18839.3|18801.2|18799.8|4132
1716883200000|2024-05-28 08:00:00|18811.1|18809.7|18846.6|18845.2|18855.6|18854.2|18810.1|18808.7|2708
1716886800000|2024-05-28 09:00:00|18847.1|18845.7|18811.1|18809.7|18853.1|18851.7|18811.1|18809.7|2682
1716890400000|2024-05-28 10:00:00|18810.6|18809.2|18775.1|18773.7|18812.1|18810.7|18752.1|18750.7|2695
1716894000000|2024-05-28 11:00:00|18775.6|18774.2|18763.8|18762.4|18786.1|18784.7|18753.3|18751.9|1430
1716897600000|2024-05-28 12:00:00|18763.3|18761.9|18716.8|18715.4|18766.3|18764.9|18702.3|18700.9|2534
1716901200000|2024-05-28 13:00:00|18716.3|18714.9|18670.8|18669.4|18733.3|18731.9|18664.8|18663.4|3892
1716904800000|2024-05-28 14:00:00|18666.8|18665.4|18668.7|18667.3|18687.7|18686.3|18634.2|18632.8|4826
1716908400000|2024-05-28 15:00:00|18668.2|18666.8|18679.4|18676.6|18694.9|18692.1|18655.2|18653.8|3554
1716912000000|2024-05-28 16:00:00|18678.9|18676.1|18670.4|18667.6|18693.9|18691.1|18666.9|18664.1|954
1716915600000|2024-05-28 17:00:00|18669.9|18667.1|18651.4|18648.6|18675.9|18673.1|18643.9|18641.1|1044
1716919200000|2024-05-28 18:00:00|18650.9|18648.1|18645.4|18642.6|18665.4|18662.6|18619.9|18617.1|1206
1716922800000|2024-05-28 19:00:00|18644.9|18642.1|18671.9|18669.1|18673.4|18670.6|18641.9|18639.1|1096
1716926400000|2024-05-28 20:00:00|18678.9|18671.9|18669.1|18662.1|18693.4|18686.4|18663.5|18656.5|35
1716930000000|2024-05-28 21:00:00|18669.6|18662.6|18669.1|18662.1|18672.1|18665.1|18664.5|18657.5|0
1716933600000|2024-05-28 22:00:00|18669|18662|18663.1|18656.1|18669.9|18662.9|18657|18650|0
1716937200000|2024-05-28 23:00:00|18662.2|18655.2|18652.1|18645.1|18662.5|18655.5|18649.3|18642.3|0
1716940800000|2024-05-29 00:00:00|18653|18646|18663|18658|18679.5|18674.5|18648.3|18641.3|127
1716944400000|2024-05-29 01:00:00|18661.5|18656.5|18652.5|18647.5|18667.5|18662.5|18640|18635|171
1716948000000|2024-05-29 02:00:00|18652|18647|18638.5|18633.5|18662.5|18657.5|18637.5|18632.5|55
1716951600000|2024-05-29 03:00:00|18641|18636|18637.5|18632.5|18641.5|18636.5|18632.5|18627.5|89
1716955200000|2024-05-29 04:00:00|18636|18631|18643|18638|18652|18647|18631.5|18626.5|178
1716958800000|2024-05-29 05:00:00|18643.5|18638.5|18609|18604|18650.5|18645.5|18608.5|18603.5|283
1716962400000|2024-05-29 06:00:00|18607.9|18605.1|18627.4|18624.6|18641.4|18638.6|18597.4|18594.6|1560
1716966000000|2024-05-29 07:00:00|18626.7|18625.3|18565|18563.6|18652.7|18651.3|18564.5|18563.1|6149
1716969600000|2024-05-29 08:00:00|18579|18577.6|18593.5|18592.1|18618.5|18617.1|18571.5|18570.1|4519
1716973200000|2024-05-29 09:00:00|18593|18591.6|18564.5|18563.1|18604.5|18603.1|18541.5|18540.1|3048
1716976800000|2024-05-29 10:00:00|18564|18562.6|18560|18558.6|18580|18578.6|18551|18549.6|1823
1716980400000|2024-05-29 11:00:00|18560.5|18559.1|18535.5|18534.1|18563.5|18562.1|18521.5|18520.1|2861
1716984000000|2024-05-29 12:00:00|18534.5|18533.1|18453|18451.6|18534.5|18533.1|18449|18447.6|4957
1716987600000|2024-05-29 13:00:00|18452.5|18451.1|18500.5|18499.1|18505.5|18504.1|18435.5|18434.1|4863
1716991200000|2024-05-29 14:00:00|18501|18499.6|18491.6|18490.2|18516.5|18515.1|18474.6|18473.2|4452
1716994800000|2024-05-29 15:00:00|18492.1|18490.7|18494.3|18491.5|18499.3|18496.5|18467.1|18465.7|4456
1716998400000|2024-05-29 16:00:00|18493.8|18491|18509.3|18506.5|18513.3|18510.5|18484.3|18481.5|963
1717002000000|2024-05-29 17:00:00|18509.8|18507|18505.8|18503|18511.8|18509|18488.8|18486|735
1717005600000|2024-05-29 18:00:00|18506.3|18503.5|18494.8|18492|18507.8|18505|18488.8|18486|393
1717009200000|2024-05-29 19:00:00|18494.3|18491.5|18493.8|18491|18516.8|18514|18489.8|18487|1277
1717012800000|2024-05-29 20:00:00|18494.3|18491.5|18441.5|18434.5|18513|18506|18431|18424|17
1717016400000|2024-05-29 21:00:00|18442|18435|18448.1|18441.1|18452.1|18445.1|18436.4|18429.4|0
1717020000000|2024-05-29 22:00:00|18456.2|18449.2|18427.5|18420.5|18462.3|18455.3|18421.2|18414.2|0
1717023600000|2024-05-29 23:00:00|18426.6|18419.6|18428.8|18421.8|18431.3|18424.3|18414.9|18407.9|0
1717027200000|2024-05-30 00:00:00|18429.7|18422.7|18442.9|18437.9|18462.4|18457.4|18427.9|18420.9|240
1717030800000|2024-05-30 01:00:00|18443.4|18438.4|18453.4|18448.4|18463.9|18458.9|18440.9|18435.9|231
1717034400000|2024-05-30 02:00:00|18454.4|18449.4|18437.4|18432.4|18461.4|18456.4|18429.4|18424.4|184
1717038000000|2024-05-30 03:00:00|18436.4|18431.4|18426.4|18421.4|18436.4|18431.4|18411.9|18406.9|229
1717041600000|2024-05-30 04:00:00|18426.9|18421.9|18412.4|18407.4|18426.9|18421.9|18403.9|18398.9|223
1717045200000|2024-05-30 05:00:00|18412.9|18407.9|18399.9|18394.9|18412.9|18407.9|18380.9|18375.9|454
1717048800000|2024-05-30 06:00:00|18398.8|18396|18397.8|18395|18426.3|18423.5|18388.8|18386|1673
1717052400000|2024-05-30 07:00:00|18397.1|18395.7|18471.7|18470.3|18473.2|18471.8|18386.1|18384.7|5189
1717056000000|2024-05-30 08:00:00|18472.2|18470.8|18489.7|18488.3|18501.7|18500.3|18464.2|18462.8|3358
1717059600000|2024-05-30 09:00:00|18490.2|18488.8|18476.2|18474.8|18501.7|18500.3|18457.2|18455.8|2446
1717063200000|2024-05-30 10:00:00|18475.7|18474.3|18481.7|18480.3|18488.7|18487.3|18463.2|18461.8|1225
1717066800000|2024-05-30 11:00:00|18482.2|18480.8|18481.7|18480.3|18496.2|18494.8|18466.7|18465.3|1277
1717070400000|2024-05-30 12:00:00|18481.2|18479.8|18495.2|18493.8|18510.7|18509.3|18469.7|18468.3|2404
1717074000000|2024-05-30 13:00:00|18495.7|18494.3|18514.7|18513.3|18534.2|18532.8|18485.7|18484.3|3170
1717077600000|2024-05-30 14:00:00|18515.2|18513.8|18496.2|18494.8|18536.2|18534.8|18479.7|18478.3|2933
1717081200000|2024-05-30 15:00:00|18495.7|18494.3|18503.9|18501.1|18518.4|18515.6|18489.7|18488.3|3016
1717084800000|2024-05-30 16:00:00|18504.4|18501.6|18530.4|18527.6|18530.4|18527.6|18504.4|18501.6|1104
1717088400000|2024-05-30 17:00:00|18529.9|18527.1|18522.9|18520.1|18539.4|18536.6|18511.9|18509.1|878
1717092000000|2024-05-30 18:00:00|18522.4|18519.6|18509.9|18507.1|18525.4|18522.6|18499.4|18496.6|694
1717095600000|2024-05-30 19:00:00|18510.4|18507.6|18489.9|18487.1|18511.4|18508.6|18462.4|18459.6|1829
1717099200000|2024-05-30 20:00:00|18489.4|18486.6|18482.3|18475.3|18492.5|18486.6|18463.1|18456.1|18
1717102800000|2024-05-30 21:00:00|18482.1|18475.1|18479.3|18472.3|18485.2|18478.2|18468.9|18461.9|0
1717106400000|2024-05-30 22:00:00|18483.4|18476.4|18466.8|18459.8|18484.7|18477.7|18455.6|18448.6|0
1717110000000|2024-05-30 23:00:00|18466.4|18459.4|18458.7|18451.7|18469.9|18462.9|18455.2|18448.2|0
1717113600000|2024-05-31 00:00:00|18459.6|18452.6|18469.5|18464.5|18476.3|18469.3|18422.5|18417.5|269
1717117200000|2024-05-31 01:00:00|18470|18465|18471.5|18466.5|18490.5|18485.5|18460.5|18455.5|145
1717120800000|2024-05-31 02:00:00|18472|18467|18461.5|18456.5|18480|18475|18457|18452|105
1717124400000|2024-05-31 03:00:00|18462|18457|18481.5|18476.5|18489|18484|18461.5|18456.5|128
1717128000000|2024-05-31 04:00:00|18482|18477|18478|18473|18483.5|18478.5|18467.5|18462.5|34
1717131600000|2024-05-31 05:00:00|18477.5|18472.5|18487.5|18482.5|18496|18491|18465.5|18460.5|403
1717135200000|2024-05-31 06:00:00|18486.4|18483.6|18469.9|18467.1|18511.9|18509.1|18469.9|18467.1|1259
1717138800000|2024-05-31 07:00:00|18469.2|18467.8|18469|18467.6|18495.2|18493.8|18438.7|18437.3|5121
1717142400000|2024-05-31 08:00:00|18468.5|18467.1|18490|18488.6|18509|18507.6|18466|18464.6|2807
1717146000000|2024-05-31 09:00:00|18489|18487.6|18483|18481.6|18489.5|18488.1|18460|18458.6|2874
1717149600000|2024-05-31 10:00:00|18483.5|18482.1|18494|18492.6|18496.5|18495.1|18445.5|18444.1|2473
1717153200000|2024-05-31 11:00:00|18494.5|18493.1|18474.3|18472.9|18499.5|18498.1|18469.3|18467.9|1866
1717156800000|2024-05-31 12:00:00|18473.8|18472.4|18516.3|18514.9|18542.3|18540.9|18470.8|18469.4|3323
1717160400000|2024-05-31 13:00:00|18515.8|18514.4|18512.8|18511.4|18541.8|18540.4|18495.3|18493.9|2786
1717164000000|2024-05-31 14:00:00|18513.3|18511.9|18486.4|18485|18515.8|18514.4|18423.4|18422|5604
1717167600000|2024-05-31 15:00:00|18487.9|18486.5|18496.6|18493.8|18507.6|18504.8|18470.9|18469.5|6999
1717171200000|2024-05-31 16:00:00|18496.1|18493.3|18483.6|18480.8|18496.1|18493.3|18466.6|18463.8|1152
1717174800000|2024-05-31 17:00:00|18484.6|18481.8|18500.6|18497.8|18512.6|18509.8|18483.1|18480.3|1056
1717178400000|2024-05-31 18:00:00|18501.1|18498.3|18524.6|18521.8|18524.6|18521.8|18499.1|18496.3|895
1717182000000|2024-05-31 19:00:00|18524.1|18521.3|18592.6|18589.8|18597.1|18594.3|18513.6|18510.8|1788
1717185600000|2024-05-31 20:00:00|18597.7|18590.7|18588.4|18581.4|18634.4|18627.4|18583.2|18576.2|24
1717365600000|2024-06-02 22:00:00|18595.2|18588.2|18578.6|18571.6|18598.6|18591.6|18567.9|18560.9|0
1717369200000|2024-06-02 23:00:00|18577.7|18570.7|18597.4|18590.4|18603.2|18596.2|18575.5|18568.5|0
1717372800000|2024-06-03 00:00:00|18597|18590|18647.3|18642.3|18648.3|18643.3|18596.1|18589.1|365
1717376400000|2024-06-03 01:00:00|18646.3|18641.3|18653.8|18648.8|18657.8|18652.8|18642.3|18637.3|227
1717380000000|2024-06-03 02:00:00|18654.3|18649.3|18657.3|18652.3|18662.8|18657.8|18653.8|18648.8|136
1717383600000|2024-06-03 03:00:00|18657.8|18652.8|18658.8|18653.8|18671.8|18666.8|18649.3|18644.3|191
1717387200000|2024-06-03 04:00:00|18658.3|18653.3|18664.8|18659.8|18671.3|18666.3|18655.8|18650.8|127
1717390800000|2024-06-03 05:00:00|18664.3|18659.3|18657.3|18652.3|18669.3|18664.3|18644.3|18639.3|436
1717394400000|2024-06-03 06:00:00|18656.2|18653.4|18649.2|18646.4|18695.7|18692.9|18649.2|18646.4|2477
1717398000000|2024-06-03 07:00:00|18648.5|18647.1|18589.9|18588.5|18701.5|18700.1|18588.4|18587|6944
1717401600000|2024-06-03 08:00:00|18589.4|18588|18668.4|18667|18685.9|18684.5|18583.9|18582.5|3787
1717405200000|2024-06-03 09:00:00|18672.9|18671.5|18648.3|18646.9|18673.9|18672.5|18618.8|18617.4|2613
1717408800000|2024-06-03 10:00:00|18648.8|18647.4|18636.3|18634.9|18661.8|18660.4|18632.8|18631.4|1487
1717412400000|2024-06-03 11:00:00|18636.8|18635.4|18629.7|18628.3|18654.8|18653.4|18612.8|18611.4|1446
1717416000000|2024-06-03 12:00:00|18630.2|18628.8|18676.7|18675.3|18686.7|18685.3|18625.2|18623.8|1567
1717419600000|2024-06-03 13:00:00|18677.2|18675.8|18648.9|18647.5|18700.4|18699|18621.4|18620|4608
1717423200000|2024-06-03 14:00:00|18659.4|18658|18602.1|18600.7|18691.4|18690|18589.6|18588.2|4318
1717426800000|2024-06-03 15:00:00|18602.6|18601.2|18581.8|18579|18624.3|18621.5|18575.6|18574.2|5250
1717430400000|2024-06-03 16:00:00|18582.3|18579.5|18534.8|18532|18587.8|18585|18518.3|18515.5|2738
1717434000000|2024-06-03 17:00:00|18534.3|18531.5|18542.8|18540|18557.8|18555|18505.3|18502.5|1911
1717437600000|2024-06-03 18:00:00|18542.3|18539.5|18545.8|18543|18559.3|18556.5|18530.3|18527.5|1008
1717441200000|2024-06-03 19:00:00|18545.3|18542.5|18574.8|18572|18581.3|18578.5|18542.3|18539.5|1449
1717444800000|2024-06-03 20:00:00|18575.3|18572.5|18581.4|18574.4|18594.6|18587.6|18573.1|18566.1|25
1717448400000|2024-06-03 21:00:00|18581.5|18574.5|18582.3|18575.3|18584.2|18577.2|18578.7|18571.7|0
1717452000000|2024-06-03 22:00:00|18581.1|18574.1|18581.5|18574.5|18587.4|18580.4|18576.2|18569.2|0
1717455600000|2024-06-03 23:00:00|18580.7|18573.7|18570.7|18563.7|18585.6|18578.6|18568.9|18561.9|0
1717459200000|2024-06-04 00:00:00|18571.6|18564.6|18588.5|18583.5|18597|18592|18571.6|18564.6|181
1717462800000|2024-06-04 01:00:00|18589|18584|18584.5|18579.5|18592|18587|18574|18569|164
1717466400000|2024-06-04 02:00:00|18585|18580|18582.5|18577.5|18589|18584|18578|18573|82
1717470000000|2024-06-04 03:00:00|18583|18578|18574.5|18569.5|18583.5|18578.5|18564|18559|194
1717473600000|2024-06-04 04:00:00|18574|18569|18576|18571|18585|18580|18569.5|18564.5|86
1717477200000|2024-06-04 05:00:00|18576.5|18571.5|18574.5|18569.5|18582|18577|18561|18556|343
1717480800000|2024-06-04 06:00:00|18573.4|18570.6|18551.9|18549.1|18573.4|18570.6|18520.4|18517.6|1953
1717484400000|2024-06-04 07:00:00|18551.2|18549.8|18532.2|18530.8|18562.2|18560.8|18487.7|18486.3|5374
1717488000000|2024-06-04 08:00:00|18530.7|18529.3|18440.3|18438.9|18532.2|18530.8|18436.3|18434.9|4636
1717491600000|2024-06-04 09:00:00|18441.3|18439.9|18389.8|18388.4|18448.8|18447.4|18374.8|18373.4|6613
1717495200000|2024-06-04 10:00:00|18390.3|18388.9|18393.3|18391.9|18405.8|18404.4|18361.8|18360.4|2711
1717498800000|2024-06-04 11:00:00|18393.8|18392.4|18481.4|18480|18484.9|18483.5|18393.3|18391.9|3332
1717502400000|2024-06-04 12:00:00|18480.9|18479.5|18507.4|18506|18512.4|18511|18464.9|18463.5|3276
1717506000000|2024-06-04 13:00:00|18507.9|18506.5|18517.9|18516.5|18529.4|18528|18483.9|18482.5|4147
1717509600000|2024-06-04 14:00:00|18504.4|18503|18428.4|18427|18542.4|18541|18424.4|18423|5606
1717513200000|2024-06-04 15:00:00|18428.9|18427.5|18390.6|18387.8|18438.9|18437.5|18388.6|18385.8|5575
1717516800000|2024-06-04 16:00:00|18391.6|18388.8|18426.1|18423.3|18438.1|18435.3|18381.6|18378.8|1557
1717520400000|2024-06-04 17:00:00|18425.6|18422.8|18435.1|18432.3|18444.6|18441.8|18406.6|18403.8|877
1717524000000|2024-06-04 18:00:00|18435.6|18432.8|18461.1|18458.3|18480.6|18477.8|18432.6|18429.8|959
1717527600000|2024-06-04 19:00:00|18462.1|18459.3|18463.1|18460.3|18474.6|18471.8|18432.1|18429.3|1352
1717531200000|2024-06-04 20:00:00|18466.2|18459.2|18468|18461|18474.7|18467.7|18454|18447|13
1717534800000|2024-06-04 21:00:00|18467.9|18460.9|18466.3|18459.3|18469.6|18462.6|18463.9|18456.9|0
1717538400000|2024-06-04 22:00:00|18468.6|18461.6|18477.9|18470.9|18477.9|18470.9|18456.9|18449.9|0
1717542000000|2024-06-04 23:00:00|18478.8|18471.8|18489.6|18482.6|18492.9|18485.9|18477.9|18470.9|0
1717545600000|2024-06-05 00:00:00|18490.5|18483.5|18481.7|18476.7|18499.7|18494.7|18477.7|18472.7|233
1717549200000|2024-06-05 01:00:00|18482.2|18477.2|18510.7|18505.7|18510.7|18505.7|18469.7|18464.7|184
1717552800000|2024-06-05 02:00:00|18510.2|18505.2|18501.7|18496.7|18513.7|18508.7|18500.2|18495.2|117
1717556400000|2024-06-05 03:00:00|18502.2|18497.2|18502.7|18497.7|18505.2|18500.2|18498.2|18493.2|65
1717560000000|2024-06-05 04:00:00|18503.2|18498.2|18511.7|18506.7|18519.2|18514.2|18502.7|18497.7|165
1717563600000|2024-06-05 05:00:00|18511.2|18506.2|18526.7|18521.7|18531.2|18526.2|18506.2|18501.2|329
1717567200000|2024-06-05 06:00:00|18525.6|18522.8|18517.1|18514.3|18530.6|18527.8|18504.1|18501.3|1574
1717570800000|2024-06-05 07:00:00|18516.4|18515|18510.2|18508.8|18536.9|18535.5|18486.9|18485.5|5055
1717574400000|2024-06-05 08:00:00|18509.7|18508.3|18500.3|18498.9|18529.8|18528.4|18485.3|18483.9|2703
1717578000000|2024-06-05 09:00:00|18502.3|18500.9|18529.8|18528.4|18530.3|18528.9|18495.3|18493.9|1890
1717581600000|2024-06-05 10:00:00|18530.3|18528.9|18555.8|18554.4|18567.3|18565.9|18523.3|18521.9|2236
1717585200000|2024-06-05 11:00:00|18555.3|18553.9|18601.5|18600.1|18612.3|18610.9|18549.8|18548.4|2544
1717588800000|2024-06-05 12:00:00|18602|18600.6|18615.5|18614.1|18621.5|18620.1|18582.5|18581.1|2460
1717592400000|2024-06-05 13:00:00|18615|18613.6|18554.5|18553.1|18625|18623.6|18534.5|18533.1|3729
1717596000000|2024-06-05 14:00:00|18531|18529.6|18554.5|18553.1|18567.5|18566.1|18514.5|18513.1|4603
1717599600000|2024-06-05 15:00:00|18555.5|18554.1|18598.2|18595.4|18602.7|18599.9|18555|18553.6|4025
1717603200000|2024-06-05 16:00:00|18598.7|18595.9|18590.7|18587.9|18603.7|18600.9|18581.2|18578.4|916
1717606800000|2024-06-05 17:00:00|18591.2|18588.4|18600.2|18597.4|18600.7|18597.9|18580.7|18577.9|726
1717610400000|2024-06-05 18:00:00|18599.7|18596.9|18626.2|18623.4|18630.7|18627.9|18597.7|18594.9|923
1717614000000|2024-06-05 19:00:00|18625.7|18622.9|18639.7|18636.9|18641.2|18638.4|18616.2|18613.4|1352
1717617600000|2024-06-05 20:00:00|18641.9|18634.9|18646.2|18639.2|18652.5|18645.5|18629.3|18622.3|20
1717621200000|2024-06-05 21:00:00|18646.8|18639.8|18649.3|18642.3|18649.6|18642.6|18640.3|18633.3|0
1717624800000|2024-06-05 22:00:00|18649.1|18642.1|18662.2|18655.2|18664.5|18657.5|18641.3|18634.3|0
1717628400000|2024-06-05 23:00:00|18662.4|18655.4|18659.9|18652.9|18670.1|18663.1|18658.7|18651.7|0
1717632000000|2024-06-06 00:00:00|18659.1|18652.1|18654.8|18649.8|18659.2|18652.2|18628.3|18623.3|110
1717635600000|2024-06-06 01:00:00|18654.3|18649.3|18658.3|18653.3|18666.3|18661.3|18649.8|18644.8|124
1717639200000|2024-06-06 02:00:00|18656.3|18651.3|18645.8|18640.8|18658.8|18653.8|18645.8|18640.8|44
1717642800000|2024-06-06 03:00:00|18646.8|18641.8|18651.8|18646.8|18659.3|18654.3|18645.8|18640.8|39
1717646400000|2024-06-06 04:00:00|18651.3|18646.3|18647.8|18642.8|18652.8|18647.8|18645.3|18640.3|54
1717650000000|2024-06-06 05:00:00|18647.3|18642.3|18627.3|18622.3|18652.8|18647.8|18626.8|18621.8|233
1717653600000|2024-06-06 06:00:00|18626.2|18623.4|18669.7|18666.9|18673.2|18670.4|18612.2|18609.4|1676
1717657200000|2024-06-06 07:00:00|18669|18667.6|18766|18764.6|18772.5|18771.1|18665|18663.6|7506
1717660800000|2024-06-06 08:00:00|18767|18765.6|18726|18724.6|18787|18785.6|18720.5|18719.1|4393
1717664400000|2024-06-06 09:00:00|18726.5|18725.1|18708|18706.6|18737|18735.6|18694.5|18693.1|2550
1717668000000|2024-06-06 10:00:00|18708.5|18707.1|18718|18716.6|18719.5|18718.1|18687.5|18686.1|2987
1717671600000|2024-06-06 11:00:00|18717.5|18716.1|18709.5|18708.1|18727|18725.6|18695|18693.6|1800
1717675200000|2024-06-06 12:00:00|18709|18707.6|18678.5|18677.1|18717.5|18716.1|18615|18613.6|5832
1717678800000|2024-06-06 13:00:00|18678|18676.6|18642.5|18641.1|18681.5|18680.1|18630.5|18629.1|2981
1717682400000|2024-06-06 14:00:00|18642|18640.6|18631.7|18630.3|18667.2|18665.8|18628|18626.6|2298
1717686000000|2024-06-06 15:00:00|18631.2|18629.8|18645.4|18642.6|18659.4|18656.6|18627.2|18625.8|2892
1717689600000|2024-06-06 16:00:00|18645.9|18643.1|18630.9|18628.1|18647.9|18645.1|18623.9|18621.1|694
1717693200000|2024-06-06 17:00:00|18630.4|18627.6|18639.9|18637.1|18649.4|18646.6|18626.4|18623.6|548
1717696800000|2024-06-06 18:00:00|18639.4|18636.6|18638.4|18635.6|18644.4|18641.6|18600.4|18597.6|1053
1717700400000|2024-06-06 19:00:00|18637.9|18635.1|18637.4|18634.6|18646.4|18643.6|18627.4|18624.6|1071
1717704000000|2024-06-06 20:00:00|18641.5|18634.5|18633.7|18626.7|18643.2|18636.2|18623.9|18616.9|17
1717707600000|2024-06-06 21:00:00|18633.8|18626.8|18634.5|18627.5|18635.2|18628.2|18631.9|18624.9|0
1717711200000|2024-06-06 22:00:00|18634|18627|18642.4|18635.4|18644.1|18637.1|18631.4|18624.4|0
1717714800000|2024-06-06 23:00:00|18641.9|18634.9|18635.5|18628.5|18643.3|18636.3|18633.8|18626.8|0
1717718400000|2024-06-07 00:00:00|18635.9|18628.9|18634.8|18629.8|18644.3|18639.3|18625.3|18620.3|151
1717722000000|2024-06-07 01:00:00|18635.3|18630.3|18634.8|18629.8|18641.8|18636.8|18627.8|18622.8|80
1717725600000|2024-06-07 02:00:00|18631.8|18626.8|18638.8|18633.8|18645.3|18640.3|18630.8|18625.8|37
1717729200000|2024-06-07 03:00:00|18639.3|18634.3|18633.8|18628.8|18639.8|18634.8|18633.8|18628.8|30
1717732800000|2024-06-07 04:00:00|18635.3|18630.3|18638.3|18633.3|18639.8|18634.8|18631.3|18626.3|54
1717736400000|2024-06-07 05:00:00|18638.8|18633.8|18627.3|18622.3|18644.8|18639.8|18625.8|18620.8|166
1717740000000|2024-06-07 06:00:00|18626.2|18623.4|18618.2|18615.4|18656.7|18653.9|18614.7|18611.9|1603
1717743600000|2024-06-07 07:00:00|18617.5|18616.1|18584.9|18583.5|18646|18644.6|18571.5|18570.1|5016
1717747200000|2024-06-07 08:00:00|18584.4|18583|18515.9|18514.5|18588.4|18587|18505.9|18504.5|3596
1717750800000|2024-06-07 09:00:00|18515.4|18514|18514.4|18513|18528.4|18527|18489.4|18488|4390
1717754400000|2024-06-07 10:00:00|18513.9|18512.5|18472.4|18471|18525.9|18524.5|18469.4|18468|3022
1717758000000|2024-06-07 11:00:00|18471.9|18470.5|18483.1|18481.7|18488.9|18487.5|18451.9|18450.5|4206
1717761600000|2024-06-07 12:00:00|18484.1|18482.7|18463.1|18461.7|18519.1|18517.7|18421.6|18420.2|5712
1717765200000|2024-06-07 13:00:00|18462.1|18460.7|18537.6|18536.2|18563.1|18561.7|18455.6|18454.2|4247
1717768800000|2024-06-07 14:00:00|18538.1|18536.7|18569.6|18568.2|18604.6|18603.2|18535.6|18534.2|4472
1717772400000|2024-06-07 15:00:00|18569.1|18567.7|18567.3|18564.5|18570.8|18568.2|18545.6|18544.2|4045
1717776000000|2024-06-07 16:00:00|18567.8|18565|18587.3|18584.5|18589.3|18586.5|18556.8|18554|1077
1717779600000|2024-06-07 17:00:00|18587.8|18585|18570.3|18567.5|18595.8|18593|18569.8|18567|925
1717783200000|2024-06-07 18:00:00|18569.3|18566.5|18563.3|18560.5|18572.8|18570|18529.3|18526.5|1651
1717786800000|2024-06-07 19:00:00|18563.8|18561|18549.3|18546.5|18567.8|18565|18537.3|18534.5|1226
1717790400000|2024-06-07 20:00:00|18550.9|18543.9|18540.2|18533.2|18550.9|18543.9|18532.2|18525.2|12
1717970400000|2024-06-09 22:00:00|18486.5|18479.5|18502.8|18495.8|18515.8|18508.8|18485.9|18478.9|0
1717974000000|2024-06-09 23:00:00|18502|18495|18491.8|18484.8|18502.9|18495.9|18482.1|18475.1|0
1717977600000|2024-06-10 00:00:00|18492.7|18485.7|18524|18519|18526.5|18521.5|18486.7|18479.7|196
1717981200000|2024-06-10 01:00:00|18523.5|18518.5|18507.5|18502.5|18524.5|18519.5|18503|18498|141
1717984800000|2024-06-10 02:00:00|18507|18502|18513.5|18508.5|18517|18512|18498|18493|107
1717988400000|2024-06-10 03:00:00|18512.5|18507.5|18514.5|18509.5|18527|18522|18512|18507|120
1717992000000|2024-06-10 04:00:00|18515|18510|18509.5|18504.5|18515|18510|18505.5|18500.5|120
1717995600000|2024-06-10 05:00:00|18509|18504|18502.5|18497.5|18518.5|18513.5|18499.5|18494.5|301
1717999200000|2024-06-10 06:00:00|18501.4|18498.6|18451.9|18449.1|18501.9|18499.1|18436.4|18433.6|2764
1718002800000|2024-06-10 07:00:00|18451.2|18449.8|18459.8|18458.4|18470.2|18468.8|18367.2|18365.8|9230
1718006400000|2024-06-10 08:00:00|18459.3|18457.9|18406.8|18405.4|18468.3|18466.9|18404.3|18402.9|3688
1718010000000|2024-06-10 09:00:00|18406.3|18404.9|18387.3|18385.9|18418.8|18417.4|18358.3|18356.9|4177
1718013600000|2024-06-10 10:00:00|18386.8|18385.4|18430.8|18429.4|18446.3|18444.9|18375.8|18374.4|2805
1718017200000|2024-06-10 11:00:00|18432.3|18430.9|18457.4|18456|18468.8|18467.4|18427.3|18425.9|1836
1718020800000|2024-06-10 12:00:00|18456.9|18455.5|18431.4|18430|18478.9|18477.5|18425.9|18424.5|2891
1718024400000|2024-06-10 13:00:00|18431.9|18430.5|18440.9|18439.5|18448.4|18447|18398.4|18397|3983
1718028000000|2024-06-10 14:00:00|18440.4|18439|18450.9|18449.5|18464.9|18463.5|18429.9|18428.5|2452
1718031600000|2024-06-10 15:00:00|18451.4|18450|18497.6|18494.8|18506.1|18503.3|18445.9|18444.5|4253
1718035200000|2024-06-10 16:00:00|18498.1|18495.3|18495.6|18492.8|18500.6|18497.8|18487.1|18484.3|883
1718038800000|2024-06-10 17:00:00|18494.6|18491.8|18509.1|18506.3|18522.6|18519.8|18484.6|18481.8|976
1718042400000|2024-06-10 18:00:00|18509.6|18506.8|18522.1|18519.3|18525.1|18522.3|18501.1|18498.3|658
1718046000000|2024-06-10 19:00:00|18521.1|18518.3|18526.6|18523.8|18532.6|18529.8|18511.1|18508.3|1280
1718049600000|2024-06-10 20:00:00|18532.2|18525.2|18519.2|18512.2|18532.2|18525.2|18502.8|18495.8|10
1718053200000|2024-06-10 21:00:00|18519.7|18512.7|18525.1|18518.1|18526.3|18519.3|18519.6|18512.6|0
1718056800000|2024-06-10 22:00:00|18521.6|18514.6|18521.1|18514.1|18527.3|18520.3|18519.5|18512.5|0
1718060400000|2024-06-10 23:00:00|18520.3|18513.3|18510|18503|18521.2|18514.2|18504.8|18497.8|0
1718064000000|2024-06-11 00:00:00|18509.1|18502.1|18505.2|18500.2|18523.2|18518.2|18503.1|18496.1|235
1718067600000|2024-06-11 01:00:00|18504.7|18499.7|18507.2|18502.2|18511.7|18506.7|18498.7|18493.7|64
1718071200000|2024-06-11 02:00:00|18506.7|18501.7|18495.2|18490.2|18507.7|18502.7|18494.7|18489.7|71
1718074800000|2024-06-11 03:00:00|18495.7|18490.7|18505.2|18500.2|18505.7|18500.7|18490.7|18485.7|61
1718078400000|2024-06-11 04:00:00|18504.7|18499.7|18502.2|18497.2|18506.2|18501.2|18498.2|18493.2|60
1718082000000|2024-06-11 05:00:00|18503.2|18498.2|18511.7|18506.7|18512.2|18507.2|18497.7|18492.7|220
1718085600000|2024-06-11 06:00:00|18510.6|18507.8|18523.6|18520.8|18553.6|18550.8|18510.6|18507.8|1689
1718089200000|2024-06-11 07:00:00|18522.9|18521.5|18504.3|18502.9|18542.9|18541.5|18500.4|18499|4317
1718092800000|2024-06-11 08:00:00|18503.8|18502.4|18459.3|18457.9|18527.3|18525.9|18447.3|18445.9|4523
1718096400000|2024-06-11 09:00:00|18459.8|18458.4|18369.3|18367.9|18491.3|18489.9|18367.8|18366.4|8390
1718100000000|2024-06-11 10:00:00|18369.8|18368.4|18393.3|18391.9|18401.3|18399.9|18350.8|18349.4|5787
1718103600000|2024-06-11 11:00:00|18390.8|18389.4|18342.3|18340.9|18394.3|18392.9|18314.3|18312.9|5486
1718107200000|2024-06-11 12:00:00|18341.3|18339.9|18352.3|18350.9|18385.8|18384.4|18333.8|18332.4|3204
1718110800000|2024-06-11 13:00:00|18351.3|18349.9|18352.3|18350.9|18391.8|18390.4|18278.3|18276.9|5019
1718114400000|2024-06-11 14:00:00|18347.3|18345.9|18387.2|18385.8|18397.2|18395.8|18327.8|18326.4|3644
1718118000000|2024-06-11 15:00:00|18386.7|18385.3|18348.9|18346.1|18390.7|18389.3|18341.9|18339.1|4533
1718121600000|2024-06-11 16:00:00|18348.4|18345.6|18378.9|18376.1|18379.4|18376.6|18345.4|18342.6|879
1718125200000|2024-06-11 17:00:00|18378.4|18375.6|18396.9|18394.1|18400.4|18397.6|18368.9|18366.1|851
1718128800000|2024-06-11 18:00:00|18396.4|18393.6|18411.9|18409.1|18424.9|18422.1|18384.9|18382.1|1203
1718132400000|2024-06-11 19:00:00|18413.4|18410.6|18386.4|18383.6|18419.9|18417.1|18366.4|18363.6|1718
1718136000000|2024-06-11 20:00:00|18389|18382|18387.2|18380.2|18395|18388|18376.2|18369.2|29
1718139600000|2024-06-11 21:00:00|18391.1|18384.1|18395.9|18388.9|18395.9|18388.9|18390.4|18383.4|0
1718143200000|2024-06-11 22:00:00|18390.2|18383.2|18398.8|18391.8|18399.7|18392.7|18377.8|18370.8|0
1718146800000|2024-06-11 23:00:00|18394.4|18387.4|18396.9|18389.9|18404.9|18397.9|18394|18387|0
1718150400000|2024-06-12 00:00:00|18391.9|18384.9|18405.1|18400.1|18412.6|18407.6|18389.7|18382.7|199
1718154000000|2024-06-12 01:00:00|18405.6|18400.6|18408.6|18403.6|18418.6|18413.6|18399.1|18394.1|114
1718157600000|2024-06-12 02:00:00|18409.1|18404.1|18409.1|18404.1|18414.6|18409.6|18403.1|18398.1|76
1718161200000|2024-06-12 03:00:00|18408.6|18403.6|18424.6|18419.6|18428.1|18423.1|18408.1|18403.1|85
1718164800000|2024-06-12 04:00:00|18425.1|18420.1|18422.1|18417.1|18431.6|18426.6|18417.1|18412.1|87
1718168400000|2024-06-12 05:00:00|18421.6|18416.6|18444.1|18439.1|18449.1|18444.1|18416.1|18411.1|237
1718172000000|2024-06-12 06:00:00|18443|18440.2|18445.5|18442.7|18473.5|18470.7|18436.5|18433.7|2047
1718175600000|2024-06-12 07:00:00|18444.8|18443.4|18480.9|18479.5|18497.8|18496.4|18434.8|18433.4|6866
1718179200000|2024-06-12 08:00:00|18480.4|18479|18446.9|18445.5|18490.9|18489.5|18443.9|18442.5|2776
1718182800000|2024-06-12 09:00:00|18443.9|18442.5|18452.8|18451.4|18470.3|18468.9|18421.9|18420.5|2791
1718186400000|2024-06-12 10:00:00|18452.3|18450.9|18463.3|18461.9|18481.8|18480.4|18446.3|18444.9|1874
1718190000000|2024-06-12 11:00:00|18463.8|18462.4|18493.8|18492.4|18506.3|18504.9|18461.8|18460.4|2004
1718193600000|2024-06-12 12:00:00|18493.3|18491.9|18583.3|18581.9|18616.3|18614.9|18476.8|18475.4|7028
1718197200000|2024-06-12 13:00:00|18582.8|18581.4|18633.3|18631.9|18649.3|18647.9|18572.3|18570.9|5015
1718200800000|2024-06-12 14:00:00|18633.8|18632.4|18622.7|18621.3|18652.2|18650.8|18612.2|18610.8|3727
1718204400000|2024-06-12 15:00:00|18623.7|18622.3|18630.9|18628.1|18648.2|18646.8|18612.2|18610.8|4565
1718208000000|2024-06-12 16:00:00|18630.4|18627.6|18638.4|18635.6|18642.9|18640.1|18625.4|18622.6|801
1718211600000|2024-06-12 17:00:00|18638.9|18636.1|18638.9|18636.1|18652.9|18650.1|18626.9|18624.1|765
1718215200000|2024-06-12 18:00:00|18639.4|18636.6|18630.4|18627.6|18644.4|18641.6|18600.4|18597.6|2323
1718218800000|2024-06-12 19:00:00|18629.4|18626.6|18618.4|18615.6|18652.4|18649.6|18578.4|18575.6|2491
1718222400000|2024-06-12 20:00:00|18616.6|18609.6|18655.2|18648.2|18658.4|18651.4|18608|18601|22
1718226000000|2024-06-12 21:00:00|18656.7|18649.7|18647.5|18640.5|18656.7|18649.7|18641.3|18634.3|0
1718229600000|2024-06-12 22:00:00|18650.8|18643.8|18646|18639|18654.6|18647.6|18638.8|18631.8|0
1718233200000|2024-06-12 23:00:00|18646.9|18639.9|18649|18642|18651.8|18644.8|18639.2|18632.2|0
1718236800000|2024-06-13 00:00:00|18648.2|18641.2|18618|18613|18652.5|18645.5|18612|18607|126
1718240400000|2024-06-13 01:00:00|18618.5|18613.5|18620|18615|18624|18619|18612|18607|125
1718244000000|2024-06-13 02:00:00|18619.5|18614.5|18608.5|18603.5|18623.5|18618.5|18602|18597|154
1718247600000|2024-06-13 03:00:00|18608|18603|18613.5|18608.5|18614.5|18609.5|18603.5|18598.5|77
1718251200000|2024-06-13 04:00:00|18614|18609|18621|18616|18622|18617|18602|18597|129
1718254800000|2024-06-13 05:00:00|18620.5|18615.5|18587.5|18582.5|18620.5|18615.5|18584|18579|193
1718258400000|2024-06-13 06:00:00|18586.4|18583.6|18612.9|18610.1|18626.4|18623.6|18570.4|18567.6|1878
1718262000000|2024-06-13 07:00:00|18612.2|18610.8|18532.2|18530.8|18612.2|18610.8|18530.2|18528.8|6975
1718265600000|2024-06-13 08:00:00|18532.7|18531.3|18495.4|18494|18532.7|18531.3|18475.4|18474|6315
1718269200000|2024-06-13 09:00:00|18495.9|18494.5|18437.9|18436.5|18514.9|18513.5|18422.9|18421.5|5379
1718272800000|2024-06-13 10:00:00|18438.4|18437|18422.9|18421.5|18447.4|18446|18386.9|18385.5|4917
1718276400000|2024-06-13 11:00:00|18421.4|18420|18430.5|18429.1|18455.9|18454.5|18418.4|18417|2621
1718280000000|2024-06-13 12:00:00|18430|18428.6|18433.5|18432.1|18480.5|18479.1|18426|18424.6|3781
1718283600000|2024-06-13 13:00:00|18432.5|18431.1|18350.5|18349.1|18443.5|18442.1|18345.5|18344.1|5305
1718287200000|2024-06-13 14:00:00|18350|18348.6|18294.9|18293.5|18370|18368.6|18282.4|18281|7383
1718290800000|2024-06-13 15:00:00|18294.4|18293|18256.1|18253.3|18294.9|18293.5|18251.9|18250.5|8913
1718294400000|2024-06-13 16:00:00|18256.6|18253.8|18259.1|18256.3|18272.1|18269.3|18230.6|18227.8|2363
1718298000000|2024-06-13 17:00:00|18258.6|18255.8|18273.6|18270.8|18280.1|18277.3|18257.1|18254.3|1191
1718301600000|2024-06-13 18:00:00|18274.1|18271.3|18298.6|18295.8|18300.1|18297.3|18267.1|18264.3|884
1718305200000|2024-06-13 19:00:00|18297.6|18294.8|18293.1|18290.3|18312.6|18309.8|18290.6|18287.8|1527
1718308800000|2024-06-13 20:00:00|18292.6|18289.8|18289.1|18282.1|18313.2|18306.2|18283.7|18276.7|8
1718312400000|2024-06-13 21:00:00|18287.3|18280.3|18287.9|18280.9|18291.2|18284.2|18287.1|18280.1|0
1718316000000|2024-06-13 22:00:00|18289.1|18282.1|18287.5|18280.5|18297.1|18290.1|18275.5|18268.5|0
1718319600000|2024-06-13 23:00:00|18294.6|18287.6|18291.3|18284.3|18296.3|18289.3|18284.7|18277.7|0
1718323200000|2024-06-14 00:00:00|18296.3|18289.3|18290.8|18285.8|18305.8|18300.8|18287.8|18282.8|188
1718326800000|2024-06-14 01:00:00|18290.3|18285.3|18305.3|18300.3|18305.3|18300.3|18283.8|18278.8|152
1718330400000|2024-06-14 02:00:00|18305.8|18300.8|18315.3|18310.3|18317.3|18312.3|18299.8|18294.8|103
1718334000000|2024-06-14 03:00:00|18315.8|18310.8|18319.8|18314.8|18322.8|18317.8|18311.3|18306.3|149
1718337600000|2024-06-14 04:00:00|18320.3|18315.3|18312.2|18307.2|18320.3|18315.3|18308.7|18303.7|69
1718341200000|2024-06-14 05:00:00|18312.7|18307.7|18332.7|18327.7|18344.7|18339.7|18311.2|18306.2|314
1718344800000|2024-06-14 06:00:00|18331.6|18328.8|18271.1|18268.3|18348.6|18345.8|18269.1|18266.3|2964
1718348400000|2024-06-14 07:00:00|18270.4|18269|18202.9|18201.5|18309.4|18308|18202.9|18201.5|9714
1718352000000|2024-06-14 08:00:00|18201.9|18200.5|18148.9|18147.5|18217.9|18216.5|18135.9|18134.5|8836
1718355600000|2024-06-14 09:00:00|18149.4|18148|18062.9|18061.5|18174.9|18173.5|18062.4|18061|7574
1718359200000|2024-06-14 10:00:00|18062.4|18061|18017.9|18016.5|18063.9|18062.5|17986.4|17985|9317
1718362800000|2024-06-14 11:00:00|18017.4|18016|18026.5|18025.1|18114.4|18113|17980.9|17979.5|8984
1718366400000|2024-06-14 12:00:00|18026|18024.6|18039.5|18038.1|18067|18065.6|18007.5|18006.1|4969
1718370000000|2024-06-14 13:00:00|18041|18039.6|18029|18027.6|18078.5|18077.1|18009.5|18008.1|6109
1718373600000|2024-06-14 14:00:00|18018|18016.6|17990.7|17989.3|18021.5|18020.1|17950.5|17949.1|8787
1718377200000|2024-06-14 15:00:00|17989.7|17988.3|18016.4|18013.6|18031.4|18028.8|17968.7|17967.3|8550
1718380800000|2024-06-14 16:00:00|18015.9|18013.1|18009.4|18006.6|18019.9|18017.1|17985.9|17983.1|1609
1718384400000|2024-06-14 17:00:00|18009.9|18007.1|17995.4|17992.6|18023.4|18020.6|17990.4|17987.6|1055
1718388000000|2024-06-14 18:00:00|17995.9|17993.1|17999.4|17996.6|18006.9|18004.1|17976.9|17974.1|1144
1718391600000|2024-06-14 19:00:00|17998.9|17996.1|18004.9|18002.1|18008.9|18006.1|17976.9|17974.1|1401
1718395200000|2024-06-14 20:00:00|18007|18000|17996.7|17989.7|18007.6|18000.6|17991.8|17984.8|10
1718575200000|2024-06-16 22:00:00|17995.7|17988.7|18018.4|18011.4|18018.5|18011.5|17995.7|17988.7|0
1718578800000|2024-06-16 23:00:00|18018|18011|18010.3|18003.3|18018.9|18011.9|18007.5|18000.5|0
1718582400000|2024-06-17 00:00:00|18007.1|18000.1|18051.9|18046.9|18055.9|18050.9|18002.9|17996.3|453
1718586000000|2024-06-17 01:00:00|18051.4|18046.4|18070.9|18065.9|18073.9|18068.9|18030.9|18025.9|218
1718589600000|2024-06-17 02:00:00|18070.4|18065.4|18059.9|18054.9|18081.4|18076.4|18057.4|18052.4|207
1718593200000|2024-06-17 03:00:00|18060.4|18055.4|18066.9|18061.9|18071.9|18066.9|18059.9|18054.9|72
1718596800000|2024-06-17 04:00:00|18067.4|18062.4|18056.4|18051.4|18070.4|18065.4|18054.4|18049.4|99
1718600400000|2024-06-17 05:00:00|18055.9|18050.9|18081.9|18076.9|18085.9|18080.9|18052.9|18047.9|301
1718604000000|2024-06-17 06:00:00|18080.8|18078|18089.8|18087|18110.8|18108|18036.8|18034|4346
1718607600000|2024-06-17 07:00:00|18089.1|18087.7|18074.6|18073.2|18148.6|18147.2|18059.1|18057.7|13300
1718611200000|2024-06-17 08:00:00|18074.1|18072.7|18019|18017.6|18106|18104.6|18009.5|18008.1|7024
1718614800000|2024-06-17 09:00:00|18019.5|18018.1|18035|18033.6|18053.5|18052.1|18014|18012.6|5236
1718618400000|2024-06-17 10:00:00|18034.5|18033.1|18013|18011.6|18038|18036.6|17970|17968.6|4581
1718622000000|2024-06-17 11:00:00|18013.5|18012.1|18054.8|18053.4|18056.8|18055.4|18012.5|18011.1|4258
1718625600000|2024-06-17 12:00:00|18054.3|18052.9|18036.8|18035.4|18061.8|18060.4|18007.8|18006.4|5869
1718629200000|2024-06-17 13:00:00|18036.3|18034.9|18046.8|18045.4|18083.3|18081.9|18036.3|18034.9|4718
1718632800000|2024-06-17 14:00:00|18054.8|18053.4|18072.8|18071.4|18077.3|18075.9|18011.8|18010.4|5957
1718636400000|2024-06-17 15:00:00|18073.3|18071.9|18066|18063.2|18090|18087.2|18061.5|18058.7|5863
1718640000000|2024-06-17 16:00:00|18065.5|18062.7|18096.5|18093.7|18105.5|18102.7|18065|18062.2|1153
1718643600000|2024-06-17 17:00:00|18097|18094.2|18138|18135.2|18140|18137.2|18094|18091.2|898
1718647200000|2024-06-17 18:00:00|18137.5|18134.7|18141.5|18138.7|18160.5|18157.7|18134|18131.2|1052
1718650800000|2024-06-17 19:00:00|18141|18138.2|18154.5|18151.7|18165.5|18162.7|18139|18136.2|1608
1718654400000|2024-06-17 20:00:00|18157.8|18150.8|18157|18150|18158.7|18151.7|18143.7|18136.7|9
1718658000000|2024-06-17 21:00:00|18156.5|18149.5|18157.5|18150.5|18158.1|18151.1|18155.6|18148.6|0
1718661600000|2024-06-17 22:00:00|18159.4|18152.4|18173.8|18166.8|18182.2|18175.2|18156.5|18149.5|0
1718665200000|2024-06-17 23:00:00|18173.9|18166.9|18173.7|18166.7|18179.2|18172.2|18165.7|18158.7|0
1718668800000|2024-06-18 00:00:00|18173.3|18166.3|18155.6|18150.6|18183.1|18178.1|18155.1|18150.1|201
1718672400000|2024-06-18 01:00:00|18157.1|18152.1|18130.6|18125.6|18158.6|18153.6|18127.6|18122.6|84
1718676000000|2024-06-18 02:00:00|18130.1|18125.1|18146.1|18141.1|18146.6|18141.6|18129.6|18124.6|59
1718679600000|2024-06-18 03:00:00|18145.6|18140.6|18145.6|18140.6|18147.6|18142.6|18137.1|18132.1|36
1718683200000|2024-06-18 04:00:00|18146.6|18141.6|18141.1|18136.1|18152.6|18147.6|18132.1|18127.1|80
1718686800000|2024-06-18 05:00:00|18141.6|18136.6|18167.6|18162.6|18168.1|18163.1|18133.6|18128.6|451
1718690400000|2024-06-18 06:00:00|18166.5|18163.7|18191.5|18188.7|18211.5|18208.7|18166.5|18163.7|2728
1718694000000|2024-06-18 07:00:00|18190.8|18189.4|18121.6|18120.2|18214.3|18212.9|18118.6|18117.2|7770
1718697600000|2024-06-18 08:00:00|18121.1|18119.7|18097.6|18096.2|18123.1|18121.7|18071.1|18069.7|8048
1718701200000|2024-06-18 09:00:00|18097.1|18095.7|18138.6|18137.2|18155.6|18154.2|18097.1|18095.7|5954
1718704800000|2024-06-18 10:00:00|18138.1|18136.7|18136.6|18135.2|18163.6|18162.2|18115.6|18114.2|3025
1718708400000|2024-06-18 11:00:00|18135.6|18134.2|18096.6|18095.2|18137.6|18136.2|18088.1|18086.7|5832
1718712000000|2024-06-18 12:00:00|18096.1|18094.7|18116.6|18115.2|18129.6|18128.2|18076.6|18075.2|5953
1718715600000|2024-06-18 13:00:00|18116.1|18114.7|18099.6|18098.2|18141.1|18139.7|18084.6|18083.2|5183
1718719200000|2024-06-18 14:00:00|18099.1|18097.7|18126.4|18125|18147.4|18146|18096.6|18095.2|5656
1718722800000|2024-06-18 15:00:00|18126.9|18125.5|18152.6|18149.8|18153.6|18150.8|18112.4|18111|7984
1718726400000|2024-06-18 16:00:00|18152.1|18149.3|18171.1|18168.3|18173.6|18170.8|18151.1|18148.3|1508
1718730000000|2024-06-18 17:00:00|18170.6|18167.8|18174.6|18171.8|18186.6|18183.8|18158.1|18155.3|819
1718733600000|2024-06-18 18:00:00|18174.1|18171.3|18151.1|18148.3|18174.6|18171.8|18146.6|18143.8|884
1718737200000|2024-06-18 19:00:00|18150.6|18147.8|18157.6|18154.8|18165.1|18162.3|18136.1|18133.3|1262
1718740800000|2024-06-18 20:00:00|18162.1|18155.1|18162.2|18155.2|18165.4|18158.4|18149.1|18142.1|19
1718744400000|2024-06-18 21:00:00|18160.4|18153.4|18161.5|18154.5|18162|18155|18157.9|18150.9|0
1718748000000|2024-06-18 22:00:00|18162|18155|18178|18171|18181.2|18174.2|18158.1|18151.1|0
1718751600000|2024-06-18 23:00:00|18177.2|18170.2|18171.8|18164.8|18177.4|18170.4|18167.7|18160.7|0
1718755200000|2024-06-19 00:00:00|18171|18164|18139.6|18134.6|18177.6|18172.6|18137.1|18132.1|236
1718758800000|2024-06-19 01:00:00|18139.1|18134.1|18144.6|18139.6|18148.1|18143.1|18134.1|18129.1|78
1718762400000|2024-06-19 02:00:00|18145.1|18140.1|18139.6|18134.6|18151.6|18146.6|18139.6|18134.6|49
1718766000000|2024-06-19 03:00:00|18140.1|18135.1|18134.6|18129.6|18142.1|18137.1|18131.6|18126.6|17
1718769600000|2024-06-19 04:00:00|18135.1|18130.1|18130.6|18125.6|18136.1|18131.1|18125.1|18120.1|33
1718773200000|2024-06-19 05:00:00|18130.1|18125.1|18155.6|18150.6|18167.6|18162.6|18122.6|18117.6|305
1718776800000|2024-06-19 06:00:00|18154.5|18151.7|18141|18138.2|18173.5|18170.7|18125|18122.2|2058
1718780400000|2024-06-19 07:00:00|18140.3|18138.9|18117.3|18115.9|18145.8|18144.4|18068.3|18066.9|7521
1718784000000|2024-06-19 08:00:00|18118.3|18116.9|18072.2|18070.8|18134.7|18133.3|18053.7|18052.3|4810
1718787600000|2024-06-19 09:00:00|18071.7|18070.3|18088.2|18086.8|18100.2|18098.8|18063.2|18061.8|2745
1718791200000|2024-06-19 10:00:00|18087.2|18085.8|18094.2|18092.8|18101.7|18100.3|18074.2|18072.8|1715
1718794800000|2024-06-19 11:00:00|18094.7|18093.3|18105.6|18104.2|18120.1|18118.7|18090.2|18088.8|3189
1718798400000|2024-06-19 12:00:00|18106.1|18104.7|18088.6|18087.2|18111.6|18110.2|18075.1|18073.7|2616
1718802000000|2024-06-19 13:00:00|18089.1|18087.7|18084.6|18083.2|18112.6|18111.2|18073.1|18071.7|2362
1718805600000|2024-06-19 14:00:00|18083.6|18082.2|18090|18088.6|18109.6|18108.2|18077|18075.6|3064
1718809200000|2024-06-19 15:00:00|18089|18087.6|18068.2|18065.4|18089|18087.6|18062.5|18061.1|4227
1718812800000|2024-06-19 16:00:00|18067.7|18064.9|18063.7|18060.9|18069.2|18066.4|18057.2|18054.4|623
1718816400000|2024-06-19 17:00:00|18063.2|18060.4|18066.7|18063.9|18070.2|18067.4|18063.2|18060.4|187
1718820000000|2024-06-19 18:00:00|18067.2|18064.4|18069.7|18066.9|18071.2|18068.4|18065.7|18062.9|62
1718823600000|2024-06-19 19:00:00|18069.2|18066.4|18085.2|18082.4|18091.7|18088.9|18067.7|18064.9|372
1718827200000|2024-06-19 20:00:00|18087.3|18080.3|18086.8|18079.8|18087.3|18080.3|18085.3|18078.3|8
1718830800000|2024-06-19 21:00:00|18086.9|18079.9|18091.7|18084.7|18091.8|18084.8|18086.5|18079.5|0
1718834400000|2024-06-19 22:00:00|18071.7|18064.7|18066.9|18059.9|18076.2|18069.2|18066.8|18059.8|0
1718838000000|2024-06-19 23:00:00|18067.8|18060.8|18073.5|18066.5|18074.3|18067.3|18067.8|18060.8|0
1718841600000|2024-06-20 00:00:00|18074.3|18067.3|18097.5|18092.5|18104.5|18099.5|18073.5|18066.5|140
1718845200000|2024-06-20 01:00:00|18098|18093|18098|18093|18107|18102|18096.5|18091.5|71
1718848800000|2024-06-20 02:00:00|18097.5|18092.5|18084.5|18079.5|18097.5|18092.5|18083.5|18078.5|75
1718852400000|2024-06-20 03:00:00|18085|18080|18133|18128|18142.5|18137.5|18085|18080|186
1718856000000|2024-06-20 04:00:00|18132.5|18127.5|18126|18121|18142.5|18137.5|18116|18111|237
1718859600000|2024-06-20 05:00:00|18125.5|18120.5|18129|18124|18144|18139|18123.5|18118.5|216
1718863200000|2024-06-20 06:00:00|18127.9|18125.1|18112.4|18109.6|18149.4|18146.6|18108.4|18105.6|1162
1718866800000|2024-06-20 07:00:00|18111.4|18108.6|18163.7|18162.3|18212.2|18210.8|18106.2|18104.8|5537
1718870400000|2024-06-20 08:00:00|18160.2|18158.8|18165.7|18164.3|18186.2|18184.8|18139.2|18137.8|1964
1718874000000|2024-06-20 09:00:00|18166.2|18164.8|18186.7|18185.3|18192.2|18190.8|18155.7|18154.3|1972
1718877600000|2024-06-20 10:00:00|18187.2|18185.8|18161.7|18160.3|18209.7|18208.3|18161.2|18159.8|2926
1718881200000|2024-06-20 11:00:00|18161.2|18159.8|18155.9|18154.5|18178.2|18176.8|18143.9|18142.5|2270
1718884800000|2024-06-20 12:00:00|18153.9|18152.5|18128.9|18127.5|18162.9|18161.5|18120.9|18119.5|2008
1718888400000|2024-06-20 13:00:00|18126.9|18125.5|18198.4|18197|18203.4|18202|18115.9|18114.5|3323
1718892000000|2024-06-20 14:00:00|18199.4|18198|18244.4|18243|18245.4|18244|18165.4|18164|4058
1718895600000|2024-06-20 15:00:00|18243.9|18242.5|18244.6|18241.8|18262.1|18259.3|18228.9|18227.5|4654
1718899200000|2024-06-20 16:00:00|18244.1|18241.3|18228.6|18225.8|18253.6|18250.8|18206.1|18203.3|1977
1718902800000|2024-06-20 17:00:00|18228.1|18225.3|18228.1|18225.3|18234.6|18231.8|18203.1|18200.3|1273
1718906400000|2024-06-20 18:00:00|18228.6|18225.8|18241.1|18238.3|18258.6|18255.8|18228.1|18225.3|989
1718910000000|2024-06-20 19:00:00|18241.6|18238.8|18248.6|18245.8|18257.1|18254.3|18224.6|18221.8|1927
1718913600000|2024-06-20 20:00:00|18256.7|18249.7|18251|18244|18256.7|18249.7|18235.1|18228.1|10
1718917200000|2024-06-20 21:00:00|18247.6|18240.6|18246.6|18239.6|18250.1|18243.1|18243.8|18236.8|0
1718920800000|2024-06-20 22:00:00|18251.3|18244.3|18252.9|18245.9|18257|18250|18245.1|18238.1|0
1718924400000|2024-06-20 23:00:00|18253.7|18246.7|18258.1|18251.1|18262.1|18255.1|18251.6|18244.6|0
1718928000000|2024-06-21 00:00:00|18257.3|18250.3|18221|18216|18260.7|18253.7|18220|18215|143
1718931600000|2024-06-21 01:00:00|18221.5|18216.5|18226.5|18221.5|18233|18228|18221|18216|55
1718935200000|2024-06-21 02:00:00|18227|18222|18232|18227|18233|18228|18223.5|18218.5|60
1718938800000|2024-06-21 03:00:00|18232.5|18227.5|18236.5|18231.5|18245|18240|18232|18227|56
1718942400000|2024-06-21 04:00:00|18237|18232|18243|18238|18243.5|18238.5|18231|18226|190
1718946000000|2024-06-21 05:00:00|18243.5|18238.5|18257|18252|18258|18253|18241.5|18236.5|210
1718949600000|2024-06-21 06:00:00|18255.9|18253.1|18230.4|18227.6|18256.4|18253.6|18228.4|18225.6|1376
1718953200000|2024-06-21 07:00:00|18229.7|18228.3|18219.7|18218.3|18242.2|18240.8|18186.7|18185.3|5700
1718956800000|2024-06-21 08:00:00|18219.2|18217.8|18166.2|18164.8|18235.7|18234.3|18160.7|18159.3|4797
1718960400000|2024-06-21 09:00:00|18165.7|18164.3|18159.2|18157.8|18189.2|18187.8|18134.7|18133.3|4216
1718964000000|2024-06-21 10:00:00|18158.7|18157.3|18160.2|18158.8|18164.2|18162.8|18115.7|18114.3|3129
1718967600000|2024-06-21 11:00:00|18162.2|18160.8|18146.2|18144.8|18188.2|18186.8|18144.7|18143.3|3832
1718971200000|2024-06-21 12:00:00|18145.7|18144.3|18165.7|18164.3|18172.7|18171.3|18127.7|18126.3|1901
1718974800000|2024-06-21 13:00:00|18166.2|18164.8|18132.2|18130.8|18170.7|18169.3|18088.7|18087.3|3422
1718978400000|2024-06-21 14:00:00|18132.7|18131.3|18209.3|18207.9|18224.8|18223.4|18130.7|18129.3|3351
1718982000000|2024-06-21 15:00:00|18208.8|18207.4|18190|18187.2|18219.3|18217.9|18146.5|18143.7|6020
1718985600000|2024-06-21 16:00:00|18191|18188.2|18195|18192.2|18208|18205.2|18167.5|18164.7|1245
1718989200000|2024-06-21 17:00:00|18194.5|18191.7|18185|18182.2|18195.5|18192.7|18175|18172.2|511
1718992800000|2024-06-21 18:00:00|18183|18180.2|18193.5|18190.7|18202|18199.2|18181.5|18178.7|419
1718996400000|2024-06-21 19:00:00|18192.5|18189.7|18186.5|18183.7|18203|18200.2|18175.5|18172.7|1174
1719000000000|2024-06-21 20:00:00|18181.5|18174.5|18199.6|18192.6|18208.9|18201.9|18178.2|18171.2|4
1719180000000|2024-06-23 22:00:00|18205.1|18198.1|18196.6|18189.6|18208.7|18201.7|18195|18188|0
1719183600000|2024-06-23 23:00:00|18196.2|18189.2|18202.4|18195.4|18211.2|18204.2|18195|18188|0
1719187200000|2024-06-24 00:00:00|18193.7|18186.7|18200.5|18195.5|18211|18206|18192|18185|95
1719190800000|2024-06-24 01:00:00|18201|18196|18166|18161|18202|18197|18127.5|18122.5|162
1719194400000|2024-06-24 02:00:00|18165.5|18160.5|18157|18152|18168.5|18163.5|18155|18150|37
1719198000000|2024-06-24 03:00:00|18159.5|18154.5|18154|18149|18170|18165|18151.5|18146.5|62
1719201600000|2024-06-24 04:00:00|18154.5|18149.5|18165|18160|18173.5|18168.5|18152.5|18147.5|236
1719205200000|2024-06-24 05:00:00|18165.5|18160.5|18201.5|18196.5|18208|18203|18165.5|18160.5|416
1719208800000|2024-06-24 06:00:00|18200.4|18197.6|18206.9|18204.1|18229.9|18227.1|18193.9|18191.1|1595
1719212400000|2024-06-24 07:00:00|18206.2|18204.8|18256.2|18254.8|18268.2|18266.8|18177.2|18175.8|5668
1719216000000|2024-06-24 08:00:00|18255.7|18254.3|18267.7|18266.3|18302.2|18300.8|18249.7|18248.3|4629
1719219600000|2024-06-24 09:00:00|18267.2|18265.8|18246.2|18244.8|18296.7|18295.3|18231.2|18229.8|2610
1719223200000|2024-06-24 10:00:00|18245.7|18244.3|18278.2|18276.8|18283.2|18281.8|18239.7|18238.3|3029
1719226800000|2024-06-24 11:00:00|18276.7|18275.3|18275.5|18274.1|18297.7|18296.3|18264.7|18263.3|1682
1719230400000|2024-06-24 12:00:00|18275|18273.6|18264.5|18263.1|18279.5|18278.1|18249|18247.6|1631
1719234000000|2024-06-24 13:00:00|18265|18263.6|18340.5|18339.1|18352|18350.6|18259.5|18258.1|3813
1719237600000|2024-06-24 14:00:00|18341|18339.6|18341.5|18340.1|18358.5|18357.1|18317.5|18316.1|3743
1719241200000|2024-06-24 15:00:00|18342|18340.6|18324.9|18322.1|18347.5|18346.1|18322.4|18319.6|3402
1719244800000|2024-06-24 16:00:00|18324.4|18321.6|18306.4|18303.6|18324.4|18321.6|18302.4|18299.6|746
1719248400000|2024-06-24 17:00:00|18304.9|18302.1|18230.4|18227.6|18307.9|18305.1|18218.4|18215.6|4766
1719252000000|2024-06-24 18:00:00|18229.9|18227.1|18243.4|18240.6|18244.4|18241.6|18212.4|18209.6|1274
1719255600000|2024-06-24 19:00:00|18242.4|18239.6|18210.4|18207.6|18246.4|18243.6|18202.9|18200.1|1371
1719259200000|2024-06-24 20:00:00|18212.2|18205.2|18222.4|18215.4|18226.6|18219.6|18196.8|18189.8|16
1719262800000|2024-06-24 21:00:00|18222.3|18215.3|18224.3|18217.3|18231|18224|18221.4|18214.4|0
1719266400000|2024-06-24 22:00:00|18223|18216|18215.9|18208.9|18232.7|18225.7|18212.6|18205.6|0
1719270000000|2024-06-24 23:00:00|18223.6|18216.6|18223|18216|18232|18225|18217.6|18210.6|0
1719273600000|2024-06-25 00:00:00|18222.6|18215.6|18185.9|18180.9|18234.4|18229.4|18184.4|18179.4|99
1719277200000|2024-06-25 01:00:00|18187.4|18182.4|18209.9|18204.9|18213.9|18208.9|18180.4|18175.4|92
1719280800000|2024-06-25 02:00:00|18210.4|18205.4|18209.9|18204.9|18215.9|18210.9|18205.4|18200.4|53
1719284400000|2024-06-25 03:00:00|18210.4|18205.4|18232.9|18227.9|18235.9|18230.9|18209.4|18204.4|83
1719288000000|2024-06-25 04:00:00|18232.4|18227.4|18242.4|18237.4|18242.4|18237.4|18220.4|18215.4|394
1719291600000|2024-06-25 05:00:00|18241.9|18236.9|18238.4|18233.4|18256.4|18251.4|18231.4|18226.4|442
1719295200000|2024-06-25 06:00:00|18237.3|18234.5|18171.3|18168.5|18238.3|18235.5|18171.3|18168.5|2511
1719298800000|2024-06-25 07:00:00|18170.8|18168|18086.6|18085.2|18183.6|18182.2|18074.6|18073.2|8152
1719302400000|2024-06-25 08:00:00|18085.6|18084.2|18122.8|18121.4|18126.3|18124.9|18071.1|18069.7|4687
1719306000000|2024-06-25 09:00:00|18123.3|18121.9|18137.8|18136.4|18153.8|18152.4|18094.8|18093.4|2817
1719309600000|2024-06-25 10:00:00|18138.3|18136.9|18137.8|18136.4|18146.3|18144.9|18115.3|18113.9|1573
1719313200000|2024-06-25 11:00:00|18140.8|18139.4|18135.4|18134|18168.3|18166.9|18123.9|18122.5|2229
1719316800000|2024-06-25 12:00:00|18134.9|18133.5|18147.4|18146|18159.4|18158|18119.9|18118.5|1361
1719320400000|2024-06-25 13:00:00|18146.4|18145|18130.9|18129.5|18157.4|18156|18101.4|18100|2675
1719324000000|2024-06-25 14:00:00|18131.9|18130.5|18155.6|18154.2|18181.6|18180.2|18131.4|18130|2800
1719327600000|2024-06-25 15:00:00|18156.1|18154.7|18178.8|18176|18184.8|18182|18150.1|18148.7|4071
1719331200000|2024-06-25 16:00:00|18178.3|18175.5|18172.3|18169.5|18182.3|18179.5|18152.3|18149.5|890
1719334800000|2024-06-25 17:00:00|18171.8|18169|18192.3|18189.5|18196.8|18194|18163.3|18160.5|725
1719338400000|2024-06-25 18:00:00|18192.8|18190|18197.3|18194.5|18203.8|18201|18188.3|18185.5|633
1719342000000|2024-06-25 19:00:00|18197.8|18195|18195.3|18192.5|18210.8|18208|18194.3|18191.5|1023
1719345600000|2024-06-25 20:00:00|18194.4|18187.4|18193.9|18186.9|18196.9|18189.9|18182.8|18175.8|22
1719349200000|2024-06-25 21:00:00|18194.4|18187.4|18199|18192|18201.2|18194.2|18194.4|18187.4|0
1719352800000|2024-06-25 22:00:00|18195.9|18188.9|18201.5|18194.5|18203.8|18196.8|18193|18186|0
1719356400000|2024-06-25 23:00:00|18201.9|18194.9|18194|18187|18202.8|18195.8|18193.1|18186.1|0
1719360000000|2024-06-26 00:00:00|18191.3|18184.3|18221.3|18216.3|18226.8|18221.8|18180.5|18173.5|122
1719363600000|2024-06-26 01:00:00|18220.8|18215.8|18233.8|18228.8|18235.8|18230.8|18209.3|18204.3|83
1719367200000|2024-06-26 02:00:00|18234.3|18229.3|18223.8|18218.8|18241.8|18236.8|18221.3|18216.3|46
1719370800000|2024-06-26 03:00:00|18224.3|18219.3|18223.8|18218.8|18228.8|18223.8|18221.8|18216.8|53
1719374400000|2024-06-26 04:00:00|18222.8|18217.8|18234.3|18229.3|18240.8|18235.8|18214.8|18209.8|94
1719378000000|2024-06-26 05:00:00|18234.8|18229.8|18267.3|18262.3|18269.8|18264.8|18233.8|18228.8|330
1719381600000|2024-06-26 06:00:00|18266.8|18261.8|18278.2|18275.4|18297.7|18294.9|18263.2|18260.4|1875
1719385200000|2024-06-26 07:00:00|18279.2|18276.4|18360.5|18359.1|18368|18366.6|18271|18269.6|6169
1719388800000|2024-06-26 08:00:00|18360|18358.6|18316.3|18314.9|18367.5|18366.1|18310.8|18309.4|2653
1719392400000|2024-06-26 09:00:00|18315.8|18314.4|18268.3|18266.9|18317.3|18315.9|18262.3|18260.9|2623
1719396000000|2024-06-26 10:00:00|18267.3|18265.9|18207.8|18206.4|18267.3|18265.9|18194.8|18193.4|2931
1719399600000|2024-06-26 11:00:00|18207.3|18205.9|18144|18142.6|18207.8|18206.4|18132|18130.6|3292
1719403200000|2024-06-26 12:00:00|18143|18141.6|18062.5|18061.1|18143.5|18142.1|18057|18055.6|4606
1719406800000|2024-06-26 13:00:00|18062|18060.6|18141|18139.6|18146.5|18145.1|18046|18044.6|5327
1719410400000|2024-06-26 14:00:00|18140.5|18139.1|18169.6|18168.2|18177.1|18175.7|18129.5|18128.1|3600
1719414000000|2024-06-26 15:00:00|18170.6|18169.2|18178.3|18175.5|18182.3|18179.5|18131.6|18130.2|3332
1719417600000|2024-06-26 16:00:00|18177.8|18175|18170.8|18168|18181.8|18179|18152.3|18149.5|822
1719421200000|2024-06-26 17:00:00|18170.3|18167.5|18169.3|18166.5|18172.8|18170|18151.3|18148.5|508
1719424800000|2024-06-26 18:00:00|18170.3|18167.5|18165.3|18162.5|18176.3|18173.5|18156.8|18154|347
1719428400000|2024-06-26 19:00:00|18165.8|18163|18166.8|18164|18189.3|18186.5|18154.3|18151.5|1179
1719432000000|2024-06-26 20:00:00|18171.4|18164.4|18149.2|18142.2|18171.4|18164.4|18127.3|18120.3|19
1719435600000|2024-06-26 21:00:00|18150.6|18143.6|18148.6|18141.6|18152.8|18145.8|18146.6|18139.6|0
1719439200000|2024-06-26 22:00:00|18148.1|18141.1|18140.7|18133.7|18158.3|18151.3|18134.5|18127.5|0
1719442800000|2024-06-26 23:00:00|18139.9|18132.9|18127.3|18120.3|18140.7|18133.7|18119|18112|0
1719446400000|2024-06-27 00:00:00|18124.7|18117.7|18108.7|18103.7|18124.9|18117.9|18091.7|18086.7|258
1719450000000|2024-06-27 01:00:00|18107.7|18102.7|18136.2|18131.2|18137.2|18132.2|18107.7|18102.7|81
1719453600000|2024-06-27 02:00:00|18136.7|18131.7|18128.2|18123.2|18148.2|18143.2|18125.2|18120.2|106
1719457200000|2024-06-27 03:00:00|18128.7|18123.7|18125.7|18120.7|18140.7|18135.7|18125.2|18120.2|63
1719460800000|2024-06-27 04:00:00|18126.2|18121.2|18148.2|18143.2|18149.2|18144.2|18123.2|18118.2|70
1719464400000|2024-06-27 05:00:00|18149.7|18144.7|18165.2|18160.2|18183.7|18178.7|18141.2|18136.2|376
1719468000000|2024-06-27 06:00:00|18164.1|18161.3|18169.1|18166.3|18194.6|18191.8|18164.1|18161.3|1173
1719471600000|2024-06-27 07:00:00|18168.4|18167|18218.4|18217|18242.4|18241|18168.4|18167|5306
1719475200000|2024-06-27 08:00:00|18216.9|18215.5|18184.9|18183.5|18219.9|18218.5|18149.4|18148|2959
1719478800000|2024-06-27 09:00:00|18184.4|18183|18151.4|18150|18188.4|18187|18144.4|18143|2035
1719482400000|2024-06-27 10:00:00|18150.4|18149|18186.4|18185|18186.4|18185|18147.4|18146|1449
1719486000000|2024-06-27 11:00:00|18185.4|18184|18202.1|18200.7|18220.9|18219.5|18168.4|18167|2090
1719489600000|2024-06-27 12:00:00|18200.6|18199.2|18188.1|18186.7|18212.6|18211.2|18165.6|18164.2|2000
1719493200000|2024-06-27 13:00:00|18185.1|18183.7|18221.6|18220.2|18238.1|18236.7|18180.1|18178.7|2359
1719496800000|2024-06-27 14:00:00|18221.1|18219.7|18208.2|18206.8|18265.6|18264.2|18201.7|18200.3|3891
1719500400000|2024-06-27 15:00:00|18207.2|18205.8|18227.4|18224.6|18232.4|18229.6|18179.2|18177.8|4332
1719504000000|2024-06-27 16:00:00|18226.4|18223.6|18239.9|18237.1|18252.9|18250.1|18221.9|18219.1|1104
1719507600000|2024-06-27 17:00:00|18240.4|18237.6|18220.4|18217.6|18248.9|18246.1|18220.4|18217.6|600
1719511200000|2024-06-27 18:00:00|18219.9|18217.1|18220.9|18218.1|18224.4|18221.6|18192.9|18190.1|721
1719514800000|2024-06-27 19:00:00|18220.4|18217.6|18239.9|18237.1|18240.4|18237.6|18217.9|18215.1|772
1719518400000|2024-06-27 20:00:00|18246.1|18239.1|18248.6|18241.6|18255|18248|18240.5|18233.5|7
1719522000000|2024-06-27 21:00:00|18243|18236|18246.4|18239.4|18255.9|18248.9|18242.3|18235.3|0
1719525600000|2024-06-27 22:00:00|18247.6|18240.6|18249.2|18242.2|18257.3|18250.3|18244.1|18237.1|0
1719529200000|2024-06-27 23:00:00|18250.1|18243.1|18259.4|18252.4|18260.2|18253.2|18250.1|18243.1|0
1719532800000|2024-06-28 00:00:00|18265.2|18258.2|18245.4|18240.4|18272.9|18267.9|18243.9|18238.9|159
1719536400000|2024-06-28 01:00:00|18244.9|18239.9|18258.4|18253.4|18261.4|18256.4|18239.4|18234.4|87
1719540000000|2024-06-28 02:00:00|18258.9|18253.9|18258.4|18253.4|18267.9|18262.9|18253.9|18248.9|62
1719543600000|2024-06-28 03:00:00|18258.9|18253.9|18257.9|18252.9|18259.9|18254.9|18254.4|18249.4|25
1719547200000|2024-06-28 04:00:00|18257.4|18252.4|18247.4|18242.4|18258.4|18253.4|18241.9|18236.9|87
1719550800000|2024-06-28 05:00:00|18246.9|18241.9|18239.4|18234.4|18248.4|18243.4|18233.4|18228.4|216
1719554400000|2024-06-28 06:00:00|18238.3|18235.5|18299.3|18296.5|18300.8|18298|18238.3|18235.5|1518
1719558000000|2024-06-28 07:00:00|18298.8|18296|18238.5|18237.1|18312.6|18311.2|18238.5|18237.1|5238
1719561600000|2024-06-28 08:00:00|18239|18237.6|18308.5|18307.1|18335|18333.6|18209.5|18208.1|5281
1719565200000|2024-06-28 09:00:00|18309|18307.6|18338.5|18337.1|18357|18355.6|18289.5|18288.1|3717
1719568800000|2024-06-28 10:00:00|18339|18337.6|18336.5|18335.1|18349|18347.6|18309|18307.6|2477
1719572400000|2024-06-28 11:00:00|18335|18333.6|18275.2|18273.8|18347.5|18346.1|18254|18252.6|3579
1719576000000|2024-06-28 12:00:00|18274.2|18272.8|18220.2|18218.8|18288.2|18286.8|18195.2|18193.8|4412
1719579600000|2024-06-28 13:00:00|18220.7|18219.3|18248.2|18246.8|18277.2|18275.8|18214.2|18212.8|3519
1719583200000|2024-06-28 14:00:00|18249.2|18247.8|18261.5|18260.1|18303|18301.6|18240.7|18239.3|3750
1719586800000|2024-06-28 15:00:00|18258.5|18257.1|18258.2|18255.4|18269.2|18266.4|18204|18202.6|5876
1719590400000|2024-06-28 16:00:00|18257.7|18254.9|18233.2|18230.4|18261.2|18258.4|18212.2|18209.4|1084
1719594000000|2024-06-28 17:00:00|18231.2|18228.4|18230.2|18227.4|18247.2|18244.4|18220.7|18217.9|743
1719597600000|2024-06-28 18:00:00|18228.2|18225.4|18221.2|18218.4|18244.2|18241.4|18211.2|18208.4|568
1719601200000|2024-06-28 19:00:00|18218.2|18215.4|18254.7|18251.9|18257.2|18254.4|18193.2|18190.4|1810
1719604800000|2024-06-28 20:00:00|18261.1|18254.1|18267.1|18260.1|18292.3|18285.3|18259.5|18252.5|27
1719784800000|2024-06-30 22:00:00|18323.4|18316.4|18293.5|18286.5|18325.9|18318.9|18292.6|18285.6|0
1719788400000|2024-06-30 23:00:00|18301.4|18294.4|18275.2|18268.2|18301.4|18294.4|18270.6|18263.6|0
1719792000000|2024-07-01 00:00:00|18287.8|18280.8|18330.7|18325.7|18366.2|18361.2|18255.6|18248.6|563
1719795600000|2024-07-01 01:00:00|18330.2|18325.2|18326.2|18321.2|18334.2|18329.2|18317.7|18312.7|128
1719799200000|2024-07-01 02:00:00|18326.7|18321.7|18340.2|18335.2|18341.7|18336.7|18326.7|18321.7|45
1719802800000|2024-07-01 03:00:00|18339.7|18334.7|18361.7|18356.7|18374.7|18369.7|18339.7|18334.7|221
1719806400000|2024-07-01 04:00:00|18360.7|18355.7|18363.2|18358.2|18374.2|18369.2|18347.2|18342.2|131
1719810000000|2024-07-01 05:00:00|18361.7|18356.7|18438.7|18433.7|18451.2|18446.2|18357.7|18352.7|873
1719813600000|2024-07-01 06:00:00|18437.6|18434.8|18408.1|18405.3|18457.6|18454.8|18397.1|18394.3|3531
1719817200000|2024-07-01 07:00:00|18407.4|18406|18313.9|18312.5|18466.9|18465.5|18294.4|18293|10570
1719820800000|2024-07-01 08:00:00|18314.4|18313|18319.4|18318|18365.9|18364.5|18294.9|18293.5|3952
1719824400000|2024-07-01 09:00:00|18318.4|18317|18293.4|18292|18324.4|18323|18260.9|18259.5|2754
1719828000000|2024-07-01 10:00:00|18290.4|18289|18294.4|18293|18316.4|18315|18284.4|18283|1830
1719831600000|2024-07-01 11:00:00|18291.4|18290|18323.4|18322|18323.4|18322|18285.4|18284|1602
1719835200000|2024-07-01 12:00:00|18322.9|18321.5|18331.5|18330.1|18347.9|18346.5|18313.4|18312|1971
1719838800000|2024-07-01 13:00:00|18331|18329.6|18357.5|18356.1|18381.5|18380.1|18330|18328.6|3475
1719842400000|2024-07-01 14:00:00|18360|18358.6|18303.7|18302.3|18377|18375.6|18281.2|18279.8|4042
1719846000000|2024-07-01 15:00:00|18303.2|18301.8|18312.9|18310.1|18330.7|18329.3|18286.9|18284.1|5623
1719849600000|2024-07-01 16:00:00|18312.4|18309.6|18330.4|18327.6|18335.4|18332.6|18299.4|18296.6|862
1719853200000|2024-07-01 17:00:00|18329.9|18327.1|18328.4|18325.6|18335.4|18332.6|18323.4|18320.6|306
1719856800000|2024-07-01 18:00:00|18327.9|18325.1|18322.4|18319.6|18342.4|18339.6|18315.9|18313.1|571
1719860400000|2024-07-01 19:00:00|18321.9|18319.1|18332.4|18329.6|18334.9|18332.1|18301.4|18298.6|874
1719864000000|2024-07-01 20:00:00|18332.9|18330.1|18325.3|18318.3|18339.2|18332.2|18321.9|18314.9|34
1719867600000|2024-07-01 21:00:00|18326|18319|18329.6|18322.6|18330.4|18323.4|18325.7|18318.7|0
1719871200000|2024-07-01 22:00:00|18332.2|18325.2|18321.4|18314.4|18341.4|18334.4|18320.6|18313.6|0
1719874800000|2024-07-01 23:00:00|18334.3|18327.3|18317.5|18310.5|18335.5|18328.5|18312.3|18305.3|0
1719878400000|2024-07-02 00:00:00|18330.5|18323.5|18302.9|18297.9|18334.2|18327.2|18291.9|18286.9|77
1719882000000|2024-07-02 01:00:00|18303.4|18298.4|18298.9|18293.9|18306.4|18301.4|18288.4|18283.4|53
1719885600000|2024-07-02 02:00:00|18298.4|18293.4|18292.4|18287.4|18306.4|18301.4|18286.9|18281.9|45
1719889200000|2024-07-02 03:00:00|18292.9|18287.9|18275.4|18270.4|18293.4|18288.4|18271.4|18266.4|106
1719892800000|2024-07-02 04:00:00|18274.9|18269.9|18276.4|18271.4|18280.4|18275.4|18272.9|18267.9|78
1719896400000|2024-07-02 05:00:00|18276.9|18271.9|18295.9|18290.9|18304.9|18299.9|18265.4|18260.4|237
1719900000000|2024-07-02 06:00:00|18294.8|18292|18253.8|18251|18307.3|18304.5|18242.3|18239.5|2160
1719903600000|2024-07-02 07:00:00|18253.1|18251.7|18183.6|18182.2|18253.1|18251.7|18182.6|18181.2|4264
1719907200000|2024-07-02 08:00:00|18169.1|18167.7|18161.1|18159.7|18184.1|18182.7|18141.6|18140.2|3477
1719910800000|2024-07-02 09:00:00|18162.6|18161.2|18101.6|18100.2|18169.1|18167.7|18092.1|18090.7|3569
1719914400000|2024-07-02 10:00:00|18100.6|18099.2|18099.1|18097.7|18124.6|18123.2|18095.1|18093.7|2074
1719918000000|2024-07-02 11:00:00|18101.1|18099.7|18075.6|18074.2|18101.6|18100.2|18045.6|18044.2|3494
1719921600000|2024-07-02 12:00:00|18075.1|18073.7|18062.7|18061.3|18090.6|18089.2|18024.1|18022.7|3728
1719925200000|2024-07-02 13:00:00|18063.2|18061.8|18120.6|18119.2|18128.1|18126.7|18062.2|18060.8|4534
1719928800000|2024-07-02 14:00:00|18121.1|18119.7|18147.9|18146.5|18172.9|18171.5|18111.1|18109.7|4944
1719932400000|2024-07-02 15:00:00|18148.4|18147|18151.1|18148.3|18168.1|18166.5|18142.4|18141|4618
1719936000000|2024-07-02 16:00:00|18150.6|18147.8|18146.1|18143.3|18162.6|18159.8|18138.6|18135.8|914
1719939600000|2024-07-02 17:00:00|18145.6|18142.8|18169.6|18166.8|18175.6|18172.8|18143.1|18140.3|527
1719943200000|2024-07-02 18:00:00|18170.1|18167.3|18175.6|18172.8|18187.1|18184.3|18168.6|18165.8|741
1719946800000|2024-07-02 19:00:00|18176.6|18173.8|18186.1|18183.3|18189.1|18186.3|18176.6|18173.8|1101
1719950400000|2024-07-02 20:00:00|18192|18185|18169.7|18162.7|18193|18186|18162|18155|15
1719954000000|2024-07-02 21:00:00|18178.2|18171.2|18176.5|18169.5|18179.3|18172.3|18174.6|18167.6|0
1719957600000|2024-07-02 22:00:00|18174.4|18167.4|18182.7|18175.7|18184.5|18177.5|18166.1|18159.1|0
1719961200000|2024-07-02 23:00:00|18183.6|18176.6|18176.8|18169.8|18185.2|18178.2|18175.1|18168.1|0
1719964800000|2024-07-03 00:00:00|18173.4|18166.4|18202.1|18197.1|18208.1|18203.1|18173.4|18166.4|110
1719968400000|2024-07-03 01:00:00|18201.6|18196.6|18196.6|18191.6|18203.1|18198.1|18191.6|18186.6|53
1719972000000|2024-07-03 02:00:00|18197.1|18192.1|18215.1|18210.1|18222.6|18217.6|18197.1|18192.1|93
1719975600000|2024-07-03 03:00:00|18215.6|18210.6|18212.6|18207.6|18219.1|18214.1|18204.6|18199.6|15
1719979200000|2024-07-03 04:00:00|18213.1|18208.1|18218.1|18213.1|18223.6|18218.6|18212.1|18207.1|71
1719982800000|2024-07-03 05:00:00|18217.6|18212.6|18217.1|18212.1|18223.1|18218.1|18204.6|18199.6|300
1719986400000|2024-07-03 06:00:00|18216|18213.2|18235.5|18232.7|18260.5|18257.7|18216|18213.2|2655
1719990000000|2024-07-03 07:00:00|18234.8|18233.4|18244.7|18243.3|18301.8|18300.4|18225.3|18223.9|6126
1719993600000|2024-07-03 08:00:00|18245.2|18243.8|18282.7|18281.3|18301.7|18300.3|18223.7|18222.3|2924
1719997200000|2024-07-03 09:00:00|18282.2|18280.8|18332.7|18331.3|18352.2|18350.8|18272.7|18271.3|4595
1720000800000|2024-07-03 10:00:00|18333.2|18331.8|18330.7|18329.3|18349.7|18348.3|18325.7|18324.3|2641
1720004400000|2024-07-03 11:00:00|18330.2|18328.8|18352.6|18351.2|18359.6|18358.2|18330.2|18328.8|2194
1720008000000|2024-07-03 12:00:00|18352.1|18350.7|18349.6|18348.2|18359.6|18358.2|18298.6|18297.2|2616
1720011600000|2024-07-03 13:00:00|18350.1|18348.7|18341.1|18339.7|18355.6|18354.2|18317.6|18316.2|2384
1720015200000|2024-07-03 14:00:00|18366.1|18364.7|18366.3|18364.9|18378.8|18377.4|18329.8|18328.4|4075
1720018800000|2024-07-03 15:00:00|18366.8|18365.4|18383.5|18380.7|18397.8|18396.4|18356.3|18354.9|5488
1720022400000|2024-07-03 16:00:00|18384|18381.2|18397.5|18394.7|18400.5|18397.7|18380.5|18377.7|1220
1720026000000|2024-07-03 17:00:00|18398|18395.2|18398|18395.2|18399.5|18396.7|18390.5|18387.7|440
1720029600000|2024-07-03 18:00:00|18395.5|18392.7|18401|18398.2|18401.5|18398.7|18393.5|18390.7|190
1720033200000|2024-07-03 19:00:00|18401.5|18398.7|18405.5|18402.7|18406.5|18403.7|18395.5|18392.7|564
1720036800000|2024-07-03 20:00:00|18407.2|18400.2|18413.7|18406.7|18424|18417|18406.1|18399.1|47
1720044000000|2024-07-03 22:00:00|18411.6|18404.6|18416.5|18409.5|18423.4|18416.4|18403.1|18396.1|0
1720047600000|2024-07-03 23:00:00|18417.4|18410.4|18423|18416|18428.6|18421.6|18416.5|18409.5|0
1720051200000|2024-07-04 00:00:00|18423.9|18416.9|18400.4|18395.4|18426.4|18419.4|18400.4|18395.4|98
1720054800000|2024-07-04 01:00:00|18400.9|18395.9|18402.4|18397.4|18411.9|18406.9|18396.4|18391.4|52
1720058400000|2024-07-04 02:00:00|18402.9|18397.9|18403.9|18398.9|18409.9|18404.9|18397.4|18392.4|49
1720062000000|2024-07-04 03:00:00|18403.4|18398.4|18404.9|18399.9|18409.9|18404.9|18399.9|18394.9|43
1720065600000|2024-07-04 04:00:00|18404.4|18399.4|18408.4|18403.4|18411.4|18406.4|18399.9|18394.9|64
1720069200000|2024-07-04 05:00:00|18407.9|18402.9|18417.4|18412.4|18420.4|18415.4|18391.4|18386.4|266
1720072800000|2024-07-04 06:00:00|18416.3|18413.5|18439.8|18437|18442.8|18440|18404.3|18401.5|1176
1720076400000|2024-07-04 07:00:00|18439.1|18437.7|18449.2|18447.8|18472.1|18470.7|18411.2|18409.8|4079
1720080000000|2024-07-04 08:00:00|18449.7|18448.3|18436.7|18435.3|18464.7|18463.3|18432.7|18431.3|1676
1720083600000|2024-07-04 09:00:00|18438.7|18437.3|18431.7|18430.3|18452.7|18451.3|18422.7|18421.3|1548
1720087200000|2024-07-04 10:00:00|18432.7|18431.3|18435.7|18434.3|18444.2|18442.8|18422.7|18421.3|885
1720090800000|2024-07-04 11:00:00|18433.7|18432.3|18426.7|18425.3|18446.7|18445.3|18425.2|18423.8|992
1720094400000|2024-07-04 12:00:00|18427.2|18425.8|18458.5|18457.1|18458.5|18457.1|18417.7|18416.3|1863
1720098000000|2024-07-04 13:00:00|18459|18457.6|18436.5|18435.1|18462.5|18461.1|18435.5|18434.1|1478
1720101600000|2024-07-04 14:00:00|18437.5|18436.1|18442.6|18441.2|18448.1|18446.7|18418.1|18416.7|1792
1720105200000|2024-07-04 15:00:00|18443.6|18442.2|18455.8|18453|18465.6|18464.2|18439.8|18437|3015
1720108800000|2024-07-04 16:00:00|18455.3|18452.5|18446.3|18443.5|18456.8|18454|18442.8|18440|380
1720112400000|2024-07-04 17:00:00|18446.8|18444|18444.8|18442|18451.8|18449|18442.3|18439.5|108
1720116000000|2024-07-04 18:00:00|18445.3|18442.5|18444.8|18442|18449.8|18447|18442.3|18439.5|109
1720119600000|2024-07-04 19:00:00|18445.3|18442.5|18457.8|18455|18460.3|18457.5|18443.8|18441|420
1720123200000|2024-07-04 20:00:00|18461.4|18454.4|18461.4|18454.4|18461.4|18454.4|18461.4|18454.4|16
1720126800000|2024-07-04 21:00:00|18463.4|18456.4|18464.4|18457.4|18464.4|18457.4|18463.4|18456.4|0
1720130400000|2024-07-04 22:00:00|18454.6|18447.6|18455.4|18448.4|18461.5|18454.5|18449.6|18442.6|0
1720134000000|2024-07-04 23:00:00|18457.7|18450.7|18453|18446|18463|18456|18453|18446|0
1720137600000|2024-07-05 00:00:00|18454.6|18447.6|18451.8|18446.8|18464.8|18459.8|18447.3|18442.3|107
1720141200000|2024-07-05 01:00:00|18451.3|18446.3|18455.8|18450.8|18457.8|18452.8|18447.8|18442.8|82
1720144800000|2024-07-05 02:00:00|18455.3|18450.3|18447.3|18442.3|18455.8|18450.8|18444.3|18439.3|84
1720148400000|2024-07-05 03:00:00|18447.8|18442.8|18449.8|18444.8|18456.8|18451.8|18446.8|18441.8|68
1720152000000|2024-07-05 04:00:00|18449.3|18444.3|18447.8|18442.8|18452.8|18447.8|18440.8|18435.8|66
1720155600000|2024-07-05 05:00:00|18448.3|18443.3|18482.8|18477.8|18496.3|18491.3|18446.8|18441.8|394
1720159200000|2024-07-05 06:00:00|18481.7|18478.9|18505.7|18502.9|18515.7|18512.9|18461.2|18458.4|1479
1720162800000|2024-07-05 07:00:00|18505|18503.6|18604.1|18602.7|18616.1|18614.7|18501.5|18500.1|7391
1720166400000|2024-07-05 08:00:00|18603.6|18602.2|18612.1|18610.7|18625.6|18624.2|18589.1|18587.7|3238
1720170000000|2024-07-05 09:00:00|18614.1|18612.7|18625.1|18623.7|18637.6|18636.2|18605.1|18603.7|2572
1720173600000|2024-07-05 10:00:00|18624.1|18622.7|18594.1|18592.7|18630.1|18628.7|18591.6|18590.2|1885
1720177200000|2024-07-05 11:00:00|18595.1|18593.7|18590|18588.6|18614.1|18612.7|18585|18583.6|2207
1720180800000|2024-07-05 12:00:00|18589.5|18588.1|18597.5|18596.1|18666|18664.6|18579.5|18578.1|3650
1720184400000|2024-07-05 13:00:00|18595.5|18594.1|18481|18479.6|18609|18607.6|18477.5|18476.1|4282
1720188000000|2024-07-05 14:00:00|18481.5|18480.1|18468.7|18467.3|18487|18485.6|18420|18418.6|6226
1720191600000|2024-07-05 15:00:00|18469.2|18467.8|18467.4|18464.6|18489.7|18488.3|18456.7|18455.3|4181
1720195200000|2024-07-05 16:00:00|18467.9|18465.1|18460.9|18458.1|18475.9|18473.1|18453.4|18450.6|838
1720198800000|2024-07-05 17:00:00|18460.4|18457.6|18472.4|18469.6|18479.4|18476.6|18453.4|18450.6|485
1720202400000|2024-07-05 18:00:00|18472.9|18470.1|18480.4|18477.6|18481.4|18478.6|18466.9|18464.1|363
1720206000000|2024-07-05 19:00:00|18481.4|18478.6|18511.9|18509.1|18517.9|18515.1|18480.4|18477.6|1268
1720209600000|2024-07-05 20:00:00|18516.3|18509.3|18491.2|18484.2|18516.3|18509.3|18489.5|18482.5|5
1720389600000|2024-07-07 22:00:00|18467.7|18460.7|18485.8|18478.8|18497.3|18490.3|18465|18458|0
1720393200000|2024-07-07 23:00:00|18485.7|18478.7|18477|18470|18491.3|18484.3|18476.4|18469.4|0
1720396800000|2024-07-08 00:00:00|18477.4|18470.4|18481.9|18476.9|18494.9|18489.9|18439.4|18434.4|236
1720400400000|2024-07-08 01:00:00|18481.4|18476.4|18488.4|18483.4|18493.9|18488.9|18474.4|18469.4|80
1720404000000|2024-07-08 02:00:00|18489.4|18484.4|18490.9|18485.9|18495.4|18490.4|18483.4|18478.4|37
1720407600000|2024-07-08 03:00:00|18491.4|18486.4|18503.4|18498.4|18513.9|18508.9|18490.9|18485.9|67
1720411200000|2024-07-08 04:00:00|18502.9|18497.9|18473.9|18468.9|18502.9|18497.9|18473.4|18468.4|71
1720414800000|2024-07-08 05:00:00|18470.4|18465.4|18447.9|18442.9|18477.9|18472.9|18441.9|18436.9|354
1720418400000|2024-07-08 06:00:00|18446.8|18444|18474.3|18471.5|18482.8|18480|18432.3|18429.5|1923
1720422000000|2024-07-08 07:00:00|18474.8|18472|18557.5|18556.1|18563|18561.6|18445.1|18443.7|5641
1720425600000|2024-07-08 08:00:00|18558|18556.6|18586.5|18585.1|18634.5|18633.1|18555|18553.6|4628
1720429200000|2024-07-08 09:00:00|18586|18584.6|18573.5|18572.1|18596.5|18595.1|18533.5|18532.1|3069
1720432800000|2024-07-08 10:00:00|18573|18571.6|18521|18519.6|18576|18574.6|18518.5|18517.1|2206
1720436400000|2024-07-08 11:00:00|18520.5|18519.1|18547.5|18546.1|18560.5|18559.1|18520.5|18519.1|1672
1720440000000|2024-07-08 12:00:00|18547|18545.6|18559.5|18558.1|18566.5|18565.1|18523.5|18522.1|1625
1720443600000|2024-07-08 13:00:00|18560|18558.6|18536.5|18535.1|18571|18569.6|18532|18530.6|1892
1720447200000|2024-07-08 14:00:00|18536|18534.6|18480.8|18479.4|18537|18535.6|18471.8|18470.4|3419
1720450800000|2024-07-08 15:00:00|18480.3|18478.9|18477.5|18474.7|18500.8|18499.4|18473.5|18470.7|3188
1720454400000|2024-07-08 16:00:00|18478|18475.2|18461.5|18458.7|18478|18475.2|18452.5|18449.7|763
1720458000000|2024-07-08 17:00:00|18462|18459.2|18468.5|18465.7|18468.5|18465.7|18447.5|18444.7|592
1720461600000|2024-07-08 18:00:00|18469|18466.2|18466.5|18463.7|18471.5|18468.7|18440.5|18437.7|448
1720465200000|2024-07-08 19:00:00|18466|18463.2|18463.5|18460.7|18478|18475.2|18460|18457.2|870
1720468800000|2024-07-08 20:00:00|18468.6|18461.6|18476|18469|18478.5|18471.5|18463.6|18456.6|5
1720472400000|2024-07-08 21:00:00|18475.8|18468.8|18467.9|18460.9|18476.9|18469.9|18466.7|18459.7|0
1720476000000|2024-07-08 22:00:00|18475.1|18468.1|18481.3|18474.3|18484.8|18477.8|18470|18463|0
1720479600000|2024-07-08 23:00:00|18482.2|18475.2|18501.1|18494.1|18506.7|18499.7|18482.2|18475.2|0
1720483200000|2024-07-09 00:00:00|18501.9|18494.9|18467.9|18462.9|18509.9|18504.9|18459.9|18452.9|145
1720486800000|2024-07-09 01:00:00|18466.9|18461.9|18466.9|18461.9|18481.9|18476.9|18464.9|18459.9|75
1720490400000|2024-07-09 02:00:00|18466.4|18461.4|18442.4|18437.4|18466.4|18461.4|18441.9|18436.9|166
1720494000000|2024-07-09 03:00:00|18443.9|18438.9|18453.9|18448.9|18454.4|18449.4|18438.4|18433.4|103
1720497600000|2024-07-09 04:00:00|18453.4|18448.4|18472.4|18467.4|18474.4|18469.4|18451.4|18446.4|113
1720501200000|2024-07-09 05:00:00|18472.9|18467.9|18453.9|18448.9|18485.4|18480.4|18445.9|18440.9|302
1720504800000|2024-07-09 06:00:00|18452.8|18450|18424.3|18421.5|18470.3|18467.5|18413.8|18411|1365
1720508400000|2024-07-09 07:00:00|18423.6|18422.2|18419.6|18418.2|18435.6|18434.2|18365.6|18364.2|6282
1720512000000|2024-07-09 08:00:00|18420.6|18419.2|18459.6|18458.2|18465.1|18463.7|18409.1|18407.7|2718
1720515600000|2024-07-09 09:00:00|18460.1|18458.7|18434.6|18433.2|18470.6|18469.2|18421.6|18420.2|2024
1720519200000|2024-07-09 10:00:00|18435.1|18433.7|18396.6|18395.2|18445.6|18444.2|18392.1|18390.7|1392
1720522800000|2024-07-09 11:00:00|18394.6|18393.2|18387.1|18385.7|18397.6|18396.2|18356.6|18355.2|2875
1720526400000|2024-07-09 12:00:00|18387.6|18386.2|18305.1|18303.7|18395.1|18393.7|18267.1|18265.7|5849
1720530000000|2024-07-09 13:00:00|18305.6|18304.2|18286.1|18284.7|18335.6|18334.2|18284.1|18282.7|4124
1720533600000|2024-07-09 14:00:00|18285.6|18284.2|18228.1|18226.7|18292.6|18291.2|18222.1|18220.7|6753
1720537200000|2024-07-09 15:00:00|18227.1|18225.7|18265.8|18263|18268.3|18265.5|18211.6|18210.2|6449
1720540800000|2024-07-09 16:00:00|18266.3|18263.5|18273.8|18271|18275.8|18273|18250.8|18248|1328
1720544400000|2024-07-09 17:00:00|18274.3|18271.5|18254.8|18252|18282.8|18280|18246.3|18243.5|867
1720548000000|2024-07-09 18:00:00|18254.3|18251.5|18253.8|18251|18260.8|18258|18248.8|18246|402
1720551600000|2024-07-09 19:00:00|18254.8|18252|18250.8|18248|18259.3|18256.5|18245.8|18243|1012
1720555200000|2024-07-09 20:00:00|18252.9|18245.9|18251.2|18244.2|18258|18251|18246.4|18239.4|24
1720558800000|2024-07-09 21:00:00|18252.1|18245.1|18246.1|18239.1|18252.1|18245.1|18245.8|18238.8|0
1720562400000|2024-07-09 22:00:00|18246.9|18239.9|18258|18251|18260.4|18253.4|18246.9|18239.9|0
1720566000000|2024-07-09 23:00:00|18258.8|18251.8|18260.5|18253.5|18262.1|18255.1|18258.8|18251.8|0
1720569600000|2024-07-10 00:00:00|18260|18253|18265.4|18260.4|18274|18267|18258.4|18252.4|118
1720573200000|2024-07-10 01:00:00|18265.9|18260.9|18259.9|18254.9|18265.9|18260.9|18258.4|18253.4|51
1720576800000|2024-07-10 02:00:00|18261.9|18256.9|18269.4|18264.4|18270.4|18265.4|18261.9|18256.9|21
1720580400000|2024-07-10 03:00:00|18268.9|18263.9|18255.9|18250.9|18268.9|18263.9|18252.4|18247.4|29
1720584000000|2024-07-10 04:00:00|18256.4|18251.4|18259.9|18254.9|18263.4|18258.4|18252.4|18247.4|70
1720587600000|2024-07-10 05:00:00|18260.4|18255.4|18226.9|18221.9|18260.9|18255.9|18226.4|18221.4|217
1720591200000|2024-07-10 06:00:00|18225.8|18223|18274.7|18271.9|18283.7|18280.9|18223.3|18220.5|1574
1720594800000|2024-07-10 07:00:00|18274|18272.6|18286.2|18284.8|18308|18306.6|18241.5|18240.1|4858
1720598400000|2024-07-10 08:00:00|18287.2|18285.8|18312.2|18310.8|18316.2|18314.8|18276.7|18275.3|2360
1720602000000|2024-07-10 09:00:00|18312.7|18311.3|18372.2|18370.8|18373.2|18371.8|18302.7|18301.3|3398
1720605600000|2024-07-10 10:00:00|18374.7|18373.3|18355.2|18353.8|18386.7|18385.3|18349.2|18347.8|2791
1720609200000|2024-07-10 11:00:00|18354.2|18352.8|18357.9|18356.5|18364.9|18363.5|18324.7|18323.3|1681
1720612800000|2024-07-10 12:00:00|18358.4|18357|18355.9|18354.5|18372.4|18371|18339.4|18338|1204
1720616400000|2024-07-10 13:00:00|18356.4|18355|18380.9|18379.5|18387.4|18386|18355.9|18354.5|1861
1720620000000|2024-07-10 14:00:00|18380.4|18379|18386.5|18385.1|18399.4|18398|18367.9|18366.5|2648
1720623600000|2024-07-10 15:00:00|18387|18385.6|18424.2|18421.4|18425.2|18423.1|18385|18383.6|4795
1720627200000|2024-07-10 16:00:00|18423.7|18420.9|18433.2|18430.4|18444.7|18441.9|18419.7|18416.9|1077
1720630800000|2024-07-10 17:00:00|18432.7|18429.9|18437.7|18434.9|18445.2|18442.4|18423.7|18420.9|480
1720634400000|2024-07-10 18:00:00|18437.2|18434.4|18438.7|18435.9|18438.7|18435.9|18418.2|18415.4|529
1720638000000|2024-07-10 19:00:00|18438.2|18435.4|18456.7|18453.9|18464.2|18461.4|18428.7|18425.9|1260
1720641600000|2024-07-10 20:00:00|18459|18452|18453.2|18446.2|18461.5|18454.5|18449|18442|11
1720645200000|2024-07-10 21:00:00|18453.4|18446.4|18458.4|18451.4|18460|18453|18451|18444|0
1720648800000|2024-07-10 22:00:00|18457.7|18450.7|18458.2|18451.2|18462.6|18455.6|18453.3|18446.3|0
1720652400000|2024-07-10 23:00:00|18455|18448|18455.8|18448.8|18456.7|18449.7|18453.3|18446.3|0
1720656000000|2024-07-11 00:00:00|18456.6|18449.6|18442.3|18437.3|18480.8|18475.8|18434.8|18429.8|253
1720659600000|2024-07-11 01:00:00|18442.8|18437.8|18453.8|18448.8|18455.8|18450.8|18435.3|18430.3|74
1720663200000|2024-07-11 02:00:00|18454.3|18449.3|18458.3|18453.3|18461.3|18456.3|18447.8|18442.8|53
1720666800000|2024-07-11 03:00:00|18457.8|18452.8|18466.3|18461.3|18468.3|18463.3|18447.8|18442.8|69
1720670400000|2024-07-11 04:00:00|18465.8|18460.8|18450.8|18445.8|18465.8|18460.8|18450.8|18445.8|45
1720674000000|2024-07-11 05:00:00|18451.3|18446.3|18456.3|18451.3|18472.3|18467.3|18451.3|18446.3|203
1720677600000|2024-07-11 06:00:00|18455.2|18452.4|18494.2|18491.4|18506.2|18503.4|18454.2|18451.4|1942
1720681200000|2024-07-11 07:00:00|18493.5|18492.1|18457.2|18455.8|18514.5|18513.1|18415.5|18414.1|4964
1720684800000|2024-07-11 08:00:00|18457.7|18456.3|18460.7|18459.3|18482.7|18481.3|18451.2|18449.8|2351
1720688400000|2024-07-11 09:00:00|18461.2|18459.8|18447.2|18445.8|18461.2|18459.8|18426.2|18424.8|1817
1720692000000|2024-07-11 10:00:00|18447.7|18446.3|18446.2|18444.8|18459.7|18458.3|18423.2|18421.8|1195
1720695600000|2024-07-11 11:00:00|18445.7|18444.3|18457.2|18455.8|18461.7|18460.3|18422.2|18420.8|1171
1720699200000|2024-07-11 12:00:00|18456.2|18454.8|18446.7|18445.3|18580.7|18579.3|18446.2|18444.8|5425
1720702800000|2024-07-11 13:00:00|18447.2|18445.8|18510.7|18509.3|18539.2|18537.8|18439.2|18437.8|3918
1720706400000|2024-07-11 14:00:00|18510.2|18508.8|18552.8|18551.4|18566.8|18565.4|18500.8|18499.4|4190
1720710000000|2024-07-11 15:00:00|18553.3|18551.9|18525.5|18522.7|18574.3|18572.9|18520.5|18517.7|5146
1720713600000|2024-07-11 16:00:00|18525|18522.2|18519.5|18516.7|18536.5|18533.7|18509|18506.2|1283
1720717200000|2024-07-11 17:00:00|18520|18517.2|18511.5|18508.7|18538.5|18535.7|18509|18506.2|796
1720720800000|2024-07-11 18:00:00|18512|18509.2|18528.5|18525.7|18533|18530.2|18510|18507.2|493
1720724400000|2024-07-11 19:00:00|18529|18526.2|18519|18516.2|18538|18535.2|18516.5|18513.7|1013
1720728000000|2024-07-11 20:00:00|18516|18509|18524.7|18517.7|18530.5|18523.5|18508.5|18501.5|30
1720731600000|2024-07-11 21:00:00|18524.5|18517.5|18515.1|18508.1|18526.4|18519.4|18511.8|18504.8|0
1720735200000|2024-07-11 22:00:00|18518.3|18511.3|18528|18521|18531.3|18524.3|18508.1|18501.1|0
1720738800000|2024-07-11 23:00:00|18528.8|18521.8|18516.3|18509.3|18537.1|18530.1|18508.9|18501.9|0
1720742400000|2024-07-12 00:00:00|18514.7|18507.7|18534|18529|18563.5|18558.5|18512.2|18505.2|208
1720746000000|2024-07-12 01:00:00|18532|18527|18549|18544|18553|18548|18526.5|18521.5|105
1720749600000|2024-07-12 02:00:00|18549.5|18544.5|18544|18539|18551.5|18546.5|18525.5|18520.5|70
1720753200000|2024-07-12 03:00:00|18544.5|18539.5|18547|18542|18553.5|18548.5|18537.5|18532.5|71
1720756800000|2024-07-12 04:00:00|18546.5|18541.5|18552.5|18547.5|18561|18556|18544|18539|148
1720760400000|2024-07-12 05:00:00|18553|18548|18552|18547|18564|18559|18545|18540|247
1720764000000|2024-07-12 06:00:00|18550.9|18548.1|18561.9|18559.1|18592.4|18589.6|18549.9|18547.1|1795
1720767600000|2024-07-12 07:00:00|18561.4|18558.6|18552.7|18551.3|18596.7|18595.3|18530.2|18528.8|4003
1720771200000|2024-07-12 08:00:00|18553.2|18551.8|18605.7|18604.3|18609.2|18607.8|18553.2|18551.8|3117
1720774800000|2024-07-12 09:00:00|18606.2|18604.8|18575.7|18574.3|18608.2|18606.8|18555.7|18554.3|2456
1720778400000|2024-07-12 10:00:00|18574.7|18573.3|18619.7|18618.3|18630.2|18628.8|18572.2|18570.8|2116
1720782000000|2024-07-12 11:00:00|18619.2|18617.8|18616.7|18615.3|18626.2|18624.8|18601.7|18600.3|1413
1720785600000|2024-07-12 12:00:00|18617.2|18615.8|18611.7|18610.3|18629.7|18628.3|18535.2|18533.8|3264
1720789200000|2024-07-12 13:00:00|18612.7|18611.3|18655.2|18653.8|18661.7|18660.3|18596.7|18595.3|3004
1720792800000|2024-07-12 14:00:00|18654.2|18652.8|18760.6|18759.2|18769.1|18767.7|18653.7|18652.3|6430
1720796400000|2024-07-12 15:00:00|18762.6|18761.2|18741.8|18739|18783.1|18781.7|18741.8|18739|6905
1720800000000|2024-07-12 16:00:00|18740.8|18738|18754.3|18751.5|18755.3|18752.5|18728.8|18726|1235
1720803600000|2024-07-12 17:00:00|18753.8|18751|18760.3|18757.5|18777.8|18775|18751.8|18749|616
1720807200000|2024-07-12 18:00:00|18759.8|18757|18754.3|18751.5|18765.3|18762.5|18748.8|18746|450
1720810800000|2024-07-12 19:00:00|18753.3|18750.5|18713.8|18711|18756.3|18753.5|18712.8|18710|2066
1720814400000|2024-07-12 20:00:00|18723.4|18716.4|18715.4|18708.4|18738.4|18731.4|18709.3|18702.3|40
1720994400000|2024-07-14 22:00:00|18728.1|18721.1|18721.5|18714.5|18734.5|18727.5|18711|18704|0
1720998000000|2024-07-14 23:00:00|18721.1|18714.1|18727.8|18720.8|18728.6|18721.6|18712.1|18705.1|0
1721001600000|2024-07-15 00:00:00|18728.6|18721.6|18717.5|18712.5|18732|18727|18716.5|18711.5|180
1721005200000|2024-07-15 01:00:00|18718|18713|18713|18708|18724.5|18719.5|18704|18699|110
1721008800000|2024-07-15 02:00:00|18713.5|18708.5|18712.5|18707.5|18720|18715|18708.5|18703.5|58
1721012400000|2024-07-15 03:00:00|18712|18707|18703|18698|18717.5|18712.5|18703|18698|35
1721016000000|2024-07-15 04:00:00|18703.5|18698.5|18712.5|18707.5|18715|18710|18697.5|18692.5|60
1721019600000|2024-07-15 05:00:00|18712|18707|18712|18707|18717.5|18712.5|18687.5|18682.5|299
1721023200000|2024-07-15 06:00:00|18710.9|18708.1|18697.9|18695.1|18711.4|18708.6|18681.4|18678.6|1521
1721026800000|2024-07-15 07:00:00|18697.2|18695.8|18723.7|18722.3|18724.7|18723.3|18683.2|18681.8|4746
1721030400000|2024-07-15 08:00:00|18724.2|18722.8|18715.7|18714.3|18735.2|18733.8|18701.7|18700.3|1853
1721034000000|2024-07-15 09:00:00|18715.2|18713.8|18720.2|18718.8|18748.2|18746.8|18703.7|18702.3|1879
1721037600000|2024-07-15 10:00:00|18721.7|18720.3|18705.7|18704.3|18730.2|18728.8|18703.2|18701.8|1724
1721041200000|2024-07-15 11:00:00|18704.7|18703.3|18662.7|18661.3|18709.7|18708.3|18652.2|18650.8|2481
1721044800000|2024-07-15 12:00:00|18661.7|18660.3|18624.7|18623.3|18672.2|18670.8|18624.2|18622.8|1921
1721048400000|2024-07-15 13:00:00|18624.2|18622.8|18614.7|18613.3|18635.2|18633.8|18576.7|18575.3|4312
1721052000000|2024-07-15 14:00:00|18614.2|18612.8|18602.5|18601.1|18627.7|18626.3|18591.5|18590.1|2983
1721055600000|2024-07-15 15:00:00|18604|18602.6|18605.7|18602.9|18626.5|18625.1|18593.2|18590.4|5031
1721059200000|2024-07-15 16:00:00|18606.2|18603.4|18573.2|18570.4|18606.2|18603.4|18554.7|18551.9|1859
1721062800000|2024-07-15 17:00:00|18574.2|18571.4|18552.7|18549.9|18576.2|18573.4|18542.7|18539.9|1176
1721066400000|2024-07-15 18:00:00|18552.2|18549.4|18587.7|18584.9|18589.2|18586.4|18548.7|18545.9|752
1721070000000|2024-07-15 19:00:00|18588.2|18585.4|18570.2|18567.4|18597.2|18594.4|18551.2|18548.4|1198
1721073600000|2024-07-15 20:00:00|18572.6|18565.6|18579.1|18572.1|18584|18577|18560.4|18553.4|15
1721077200000|2024-07-15 21:00:00|18577.8|18570.8|18583.8|18576.8|18584.2|18577.2|18577.8|18570.8|0
1721080800000|2024-07-15 22:00:00|18584.5|18577.5|18590|18583|18600.9|18593.9|18583.6|18576.6|0
1721084400000|2024-07-15 23:00:00|18590.4|18583.4|18589.1|18582.1|18595.2|18588.2|18588.8|18581.8|0
1721088000000|2024-07-16 00:00:00|18589.9|18582.9|18585.6|18580.6|18595.6|18590.6|18575.6|18570.6|139
1721091600000|2024-07-16 01:00:00|18586.1|18581.1|18587.1|18582.1|18591.6|18586.6|18580.1|18575.1|68
1721095200000|2024-07-16 02:00:00|18588.6|18583.6|18591.6|18586.6|18592.1|18587.1|18584.1|18579.1|43
1721098800000|2024-07-16 03:00:00|18591.1|18586.1|18586.6|18581.6|18593.6|18588.6|18586.6|18581.6|15
1721102400000|2024-07-16 04:00:00|18586.1|18581.1|18571.6|18566.6|18587.6|18582.6|18564.6|18559.6|34
1721106000000|2024-07-16 05:00:00|18572.1|18567.1|18552.6|18547.6|18581.1|18576.1|18545.6|18540.6|381
1721109600000|2024-07-16 06:00:00|18551.5|18548.7|18510|18507.2|18551.5|18548.7|18499|18496.2|2000
1721113200000|2024-07-16 07:00:00|18509.5|18506.7|18484.3|18482.9|18539.3|18537.9|18451.3|18449.9|6627
1721116800000|2024-07-16 08:00:00|18484.8|18483.4|18520.3|18518.9|18527.3|18525.9|18463.8|18462.4|2506
1721120400000|2024-07-16 09:00:00|18521.3|18519.9|18500.5|18499.1|18534.5|18533.1|18487.5|18486.1|1962
1721124000000|2024-07-16 10:00:00|18501.5|18500.1|18505.5|18504.1|18532.5|18531.1|18496.5|18495.1|1666
1721127600000|2024-07-16 11:00:00|18506.5|18505.1|18480.1|18478.7|18512.5|18511.1|18474.6|18473.2|1366
1721131200000|2024-07-16 12:00:00|18479.6|18478.2|18489.1|18487.7|18517.6|18516.2|18470.1|18468.7|1758
1721134800000|2024-07-16 13:00:00|18486.1|18484.7|18485.1|18483.7|18507.6|18506.2|18454.1|18452.7|2783
1721138400000|2024-07-16 14:00:00|18485.6|18484.2|18526.8|18525.4|18536.8|18535.4|18485.1|18483.7|3384
1721142000000|2024-07-16 15:00:00|18527.8|18526.4|18542.5|18539.7|18549|18546.2|18511.5|18508.7|4076
1721145600000|2024-07-16 16:00:00|18543|18540.2|18556|18553.2|18557|18554.2|18530|18527.2|804
1721149200000|2024-07-16 17:00:00|18555.5|18552.7|18558|18555.2|18565.5|18562.7|18546.5|18543.7|458
1721152800000|2024-07-16 18:00:00|18557.5|18554.7|18572.5|18569.7|18574.5|18571.7|18543|18540.2|456
1721156400000|2024-07-16 19:00:00|18572|18569.2|18586.5|18583.7|18587.5|18584.7|18569|18566.2|699
1721160000000|2024-07-16 20:00:00|18588.3|18581.3|18580.2|18573.2|18588.3|18581.3|18572.2|18565.2|13
1721163600000|2024-07-16 21:00:00|18580.1|18573.1|18584|18577|18585.5|18578.5|18576|18569|0
1721167200000|2024-07-16 22:00:00|18579.9|18572.9|18585.2|18578.2|18589.1|18582.1|18577.9|18570.9|0
1721170800000|2024-07-16 23:00:00|18585.6|18578.6|18571|18564|18586|18579|18567.5|18560.5|0
1721174400000|2024-07-17 00:00:00|18571.8|18564.8|18560.4|18555.4|18576.4|18571.4|18551.4|18546.4|139
1721178000000|2024-07-17 01:00:00|18559.9|18554.9|18567.4|18562.4|18572.4|18567.4|18555.4|18550.4|60
1721181600000|2024-07-17 02:00:00|18567.9|18562.9|18567.4|18562.4|18578.4|18573.4|18565.9|18560.9|24
1721185200000|2024-07-17 03:00:00|18567.9|18562.9|18566.9|18561.9|18574.4|18569.4|18533.9|18528.9|103
1721188800000|2024-07-17 04:00:00|18567.4|18562.4|18560.9|18555.9|18573.4|18568.4|18550.9|18545.9|88
1721192400000|2024-07-17 05:00:00|18561.4|18556.4|18531.9|18526.9|18581.9|18576.9|18528.9|18523.9|665
1721196000000|2024-07-17 06:00:00|18530.8|18528|18485.3|18482.5|18543.3|18540.5|18477.3|18474.5|1689
1721199600000|2024-07-17 07:00:00|18486.3|18483.5|18494.6|18493.2|18536.6|18535.2|18438.6|18437.2|6393
1721203200000|2024-07-17 08:00:00|18495.6|18494.2|18495.6|18494.2|18503.6|18502.2|18450.1|18448.7|3663
1721206800000|2024-07-17 09:00:00|18496.1|18494.7|18462.1|18460.7|18497.6|18496.2|18441.1|18439.7|2343
1721210400000|2024-07-17 10:00:00|18461.6|18460.2|18448.6|18447.2|18487.1|18485.7|18441.1|18439.7|2006
1721214000000|2024-07-17 11:00:00|18448.1|18446.7|18397.6|18396.2|18454.6|18453.2|18345.1|18343.7|5676
1721217600000|2024-07-17 12:00:00|18397.1|18395.7|18420.7|18419.3|18456.6|18455.2|18394.6|18393.2|3296
1721221200000|2024-07-17 13:00:00|18421.7|18420.3|18487.7|18486.3|18507.7|18506.3|18414.2|18412.8|3300
1721224800000|2024-07-17 14:00:00|18488.2|18486.8|18462.1|18460.7|18503.1|18501.7|18452.9|18451.5|3578
1721228400000|2024-07-17 15:00:00|18461.1|18459.7|18441.8|18439|18461.1|18459.7|18432.8|18430|3594
1721232000000|2024-07-17 16:00:00|18442.3|18439.5|18439.8|18437|18446.8|18444|18417.8|18415|986
1721235600000|2024-07-17 17:00:00|18439.3|18436.5|18435.8|18433|18442.8|18440|18412.8|18410|823
1721239200000|2024-07-17 18:00:00|18435.3|18432.5|18439.3|18436.5|18456.8|18454|18424.8|18422|591
1721242800000|2024-07-17 19:00:00|18438.8|18436|18439.3|18436.5|18450.8|18448|18423.3|18420.5|1203
1721246400000|2024-07-17 20:00:00|18438.1|18431.1|18458.3|18451.3|18459.3|18452.3|18422|18415|12
1721250000000|2024-07-17 21:00:00|18457.5|18450.5|18460.6|18453.6|18463.7|18456.7|18456.2|18449.2|0
1721253600000|2024-07-17 22:00:00|18465.1|18458.1|18481|18474|18482.5|18475.5|18463.5|18456.5|0
1721257200000|2024-07-17 23:00:00|18480.2|18473.2|18481.8|18474.8|18481.9|18474.9|18472.9|18465.9|0
1721260800000|2024-07-18 00:00:00|18481|18474|18481.1|18476.1|18500.6|18495.6|18475.6|18470.6|254
1721264400000|2024-07-18 01:00:00|18481.6|18476.6|18484.1|18479.1|18491.1|18486.1|18474.1|18469.1|68
1721268000000|2024-07-18 02:00:00|18484.6|18479.6|18476.1|18471.1|18488.1|18483.1|18467.1|18462.1|47
1721271600000|2024-07-18 03:00:00|18475.6|18470.6|18470.1|18465.1|18481.6|18476.6|18464.1|18459.1|42
1721275200000|2024-07-18 04:00:00|18469.6|18464.6|18477.6|18472.6|18480.1|18475.1|18462.6|18457.6|63
1721278800000|2024-07-18 05:00:00|18477.1|18472.1|18480.1|18475.1|18481.6|18476.6|18450.1|18445.1|167
1721282400000|2024-07-18 06:00:00|18479|18476.2|18503.5|18500.7|18512.5|18509.7|18452|18449.2|1711
1721286000000|2024-07-18 07:00:00|18502.8|18501.4|18406.6|18405.2|18515.8|18514.4|18387.8|18386.4|7029
1721289600000|2024-07-18 08:00:00|18407.1|18405.7|18475.1|18473.7|18475.1|18473.7|18393.1|18391.7|3415
1721293200000|2024-07-18 09:00:00|18474.6|18473.2|18474.1|18472.7|18488.1|18486.7|18445.6|18444.2|3429
1721296800000|2024-07-18 10:00:00|18475.1|18473.7|18485.1|18483.7|18485.6|18484.2|18439.1|18437.7|1958
1721300400000|2024-07-18 11:00:00|18484.6|18483.2|18491.3|18489.9|18496.3|18494.9|18467.6|18466.2|1249
1721304000000|2024-07-18 12:00:00|18490.8|18489.4|18501.3|18499.9|18509.8|18508.4|18469.8|18468.4|2118
1721307600000|2024-07-18 13:00:00|18502.8|18501.4|18500.3|18498.9|18538.3|18536.9|18471.8|18470.4|3747
1721311200000|2024-07-18 14:00:00|18501.3|18499.9|18402.7|18401.3|18503.8|18502.4|18390.2|18388.8|5411
1721314800000|2024-07-18 15:00:00|18402.2|18400.8|18340.4|18337.6|18420.7|18419.3|18339.9|18337.1|5530
1721318400000|2024-07-18 16:00:00|18339.9|18337.1|18379.4|18376.6|18380.4|18377.6|18325.9|18323.1|1828
1721322000000|2024-07-18 17:00:00|18378.9|18376.1|18336.9|18334.1|18383.9|18381.1|18333.9|18331.1|916
1721325600000|2024-07-18 18:00:00|18336.4|18333.6|18325.4|18322.6|18337.9|18335.1|18301.4|18298.6|1085
1721329200000|2024-07-18 19:00:00|18324.4|18321.6|18320.9|18318.1|18344.9|18342.1|18292.9|18290.1|1605
1721332800000|2024-07-18 20:00:00|18322.7|18315.7|18338.9|18331.9|18351.2|18344.2|18315.3|18308.3|7
1721336400000|2024-07-18 21:00:00|18339|18332|18350.1|18343.1|18353.6|18346.6|18338.7|18331.7|0
1721340000000|2024-07-18 22:00:00|18351.4|18344.4|18350.9|18343.9|18358.2|18351.2|18338.9|18331.9|0
1721343600000|2024-07-18 23:00:00|18351.8|18344.8|18343.4|18336.4|18356.7|18349.7|18341|18334|0
1721347200000|2024-07-19 00:00:00|18342.6|18335.6|18340.9|18335.9|18356.9|18351.9|18331.9|18326.9|147
1721350800000|2024-07-19 01:00:00|18341.4|18336.4|18332.4|18327.4|18345.9|18340.9|18329.4|18324.4|61
1721354400000|2024-07-19 02:00:00|18331.9|18326.9|18341.4|18336.4|18347.4|18342.4|18319.9|18314.9|100
1721358000000|2024-07-19 03:00:00|18341.9|18336.9|18351.9|18346.9|18352.4|18347.4|18332.4|18327.4|84
1721361600000|2024-07-19 04:00:00|18351.4|18346.4|18351.9|18346.9|18352.9|18347.9|18345.4|18340.4|91
1721365200000|2024-07-19 05:00:00|18352.4|18347.4|18361.9|18356.9|18361.9|18356.9|18344.9|18339.9|188
1721368800000|2024-07-19 06:00:00|18360.8|18358|18288.8|18286|18361.8|18359|18279.3|18276.5|1449
1721372400000|2024-07-19 07:00:00|18288.1|18286.7|18241.7|18240.3|18290.6|18289.2|18177.6|18176.2|8612
1721376000000|2024-07-19 08:00:00|18241.2|18239.8|18216.7|18215.3|18257.7|18256.3|18185.2|18183.8|5232
1721379600000|2024-07-19 09:00:00|18213.7|18212.3|18203.2|18201.8|18239.7|18238.3|18183.7|18182.3|4396
1721383200000|2024-07-19 10:00:00|18201.7|18200.3|18227.7|18226.3|18248.7|18247.3|18200.2|18198.8|2900
1721386800000|2024-07-19 11:00:00|18228.7|18227.3|18248.9|18247.5|18279.7|18278.3|18215.7|18214.3|2667
1721390400000|2024-07-19 12:00:00|18249.4|18248|18251.9|18250.5|18262.4|18261|18213.9|18212.5|1925
1721394000000|2024-07-19 13:00:00|18252.4|18251|18232.4|18231|18260.9|18259.5|18201.9|18200.5|3274
1721397600000|2024-07-19 14:00:00|18230.9|18229.5|18199.9|18198.5|18234.4|18233|18180.4|18179|3138
1721401200000|2024-07-19 15:00:00|18200.9|18199.5|18205.6|18202.8|18210.4|18209|18149.6|18146.8|5510
1721404800000|2024-07-19 16:00:00|18205.1|18202.3|18174.6|18171.8|18217.6|18214.8|18166.6|18163.8|1425
1721408400000|2024-07-19 17:00:00|18174.1|18171.3|18175.6|18172.8|18180.1|18177.3|18150.1|18147.3|981
1721412000000|2024-07-19 18:00:00|18175.1|18172.3|18172.6|18169.8|18178.6|18175.8|18157.6|18154.8|588
1721415600000|2024-07-19 19:00:00|18172.1|18169.3|18173.6|18170.8|18196.6|18193.8|18165.1|18162.3|1077
1721419200000|2024-07-19 20:00:00|18177.3|18170.3|18171.9|18164.9|18197.7|18190.7|18156.3|18149.3|22
1721599200000|2024-07-21 22:00:00|18193.7|18186.7|18203.4|18196.4|18209.4|18202.4|18182|18175|0
1721602800000|2024-07-21 23:00:00|18203|18196|18228|18221|18234.9|18227.9|18202.6|18195.6|0
1721606400000|2024-07-22 00:00:00|18228.8|18221.8|18221.1|18216.1|18230.8|18225.6|18202.1|18197.1|231
1721610000000|2024-07-22 01:00:00|18221.6|18216.6|18176.6|18171.6|18222.1|18217.1|18171.6|18166.6|79
1721613600000|2024-07-22 02:00:00|18177.1|18172.1|18200.6|18195.6|18207.1|18202.1|18170.6|18165.6|104
1721617200000|2024-07-22 03:00:00|18201.1|18196.1|18218.1|18213.1|18231.1|18226.1|18201.1|18196.1|40
1721620800000|2024-07-22 04:00:00|18218.6|18213.6|18222.6|18217.6|18226.6|18221.6|18194.1|18189.1|68
1721624400000|2024-07-22 05:00:00|18222.1|18217.1|18214.1|18209.1|18231.6|18226.6|18208.1|18203.1|288
1721628000000|2024-07-22 06:00:00|18213|18210.2|18253.5|18250.7|18279.5|18276.7|18196.5|18193.7|2220
1721631600000|2024-07-22 07:00:00|18252.8|18251.4|18264.9|18263.5|18275.8|18274.4|18227.3|18225.9|5021
1721635200000|2024-07-22 08:00:00|18265.4|18264|18355.2|18353.8|18375.7|18374.3|18259.9|18258.5|5592
1721638800000|2024-07-22 09:00:00|18355.7|18354.3|18404.2|18402.8|18408.7|18407.3|18345.7|18344.3|3857
1721642400000|2024-07-22 10:00:00|18404.7|18403.3|18427.2|18425.8|18437.7|18436.3|18394.2|18392.8|2884
1721646000000|2024-07-22 11:00:00|18427.7|18426.3|18427.1|18425.7|18436.6|18435.2|18397.7|18396.3|2558
1721649600000|2024-07-22 12:00:00|18427.6|18426.2|18442.1|18440.7|18456.6|18455.2|18419.1|18417.7|1885
1721653200000|2024-07-22 13:00:00|18441.6|18440.2|18408.1|18406.7|18470.1|18468.7|18404.6|18403.2|3033
1721656800000|2024-07-22 14:00:00|18408.6|18407.2|18432.1|18430.7|18437.6|18436.2|18393.6|18392.2|3567
1721660400000|2024-07-22 15:00:00|18432.6|18431.2|18415.8|18413|18457.1|18455.7|18405.8|18403|5352
1721664000000|2024-07-22 16:00:00|18414.8|18412|18437.7|18434.9|18445.2|18442.4|18410.2|18407.4|999
1721667600000|2024-07-22 17:00:00|18438.2|18435.4|18459.7|18456.9|18461.7|18458.9|18438.2|18435.4|734
1721671200000|2024-07-22 18:00:00|18459.2|18456.4|18463.2|18460.4|18472.2|18469.4|18447.7|18444.9|771
1721674800000|2024-07-22 19:00:00|18463.7|18460.9|18471.7|18468.9|18477.7|18474.9|18448.2|18445.4|1161
1721678400000|2024-07-22 20:00:00|18472.2|18469.4|18491|18484|18492.1|18485.1|18472.2|18466.3|40
1721682000000|2024-07-22 21:00:00|18491.2|18484.2|18489.8|18482.8|18498.2|18491.2|18488.6|18481.6|0
1721685600000|2024-07-22 22:00:00|18498.3|18491.3|18499|18492|18505.7|18498.7|18488.1|18481.1|0
1721689200000|2024-07-22 23:00:00|18499.1|18492.1|18479.3|18472.3|18499.9|18492.9|18477.5|18470.5|0
1721692800000|2024-07-23 00:00:00|18478.4|18471.4|18470.7|18465.7|18512.7|18507.7|18463.2|18458.2|636
1721696400000|2024-07-23 01:00:00|18470.2|18465.2|18496.7|18491.7|18496.7|18491.7|18465.7|18460.7|213
1721700000000|2024-07-23 02:00:00|18494.2|18489.2|18494.2|18489.2|18503.2|18498.2|18482.2|18477.2|94
1721703600000|2024-07-23 03:00:00|18494.7|18489.7|18462.7|18457.7|18501.2|18496.2|18458.2|18453.2|138
1721707200000|2024-07-23 04:00:00|18463.2|18458.2|18471.2|18466.2|18478.7|18473.7|18455.7|18450.7|138
1721710800000|2024-07-23 05:00:00|18470.7|18465.7|18480.7|18475.7|18485.7|18480.7|18460.2|18455.2|309
1721714400000|2024-07-23 06:00:00|18480.2|18475.2|18524.6|18521.8|18528.1|18525.3|18448.1|18445.3|2263
1721718000000|2024-07-23 07:00:00|18525.6|18522.8|18484|18482.6|18542.4|18541|18464.9|18463.5|6150
1721721600000|2024-07-23 08:00:00|18485|18483.6|18522|18520.6|18543.5|18542.1|18470.5|18469.1|2880
1721725200000|2024-07-23 09:00:00|18523.5|18522.1|18587|18585.6|18591|18589.6|18514|18512.6|3452
1721728800000|2024-07-23 10:00:00|18587.5|18586.1|18629|18627.6|18633.5|18632.1|18584|18582.6|2952
1721732400000|2024-07-23 11:00:00|18628.5|18627.1|18620.2|18618.8|18653.5|18652.1|18618.1|18616.7|2777
1721736000000|2024-07-23 12:00:00|18620.7|18619.3|18570.7|18569.3|18621.2|18619.8|18562.2|18560.8|2580
1721739600000|2024-07-23 13:00:00|18570.2|18568.8|18522.7|18521.3|18572.2|18570.8|18513.2|18511.8|3796
1721743200000|2024-07-23 14:00:00|18523.2|18521.8|18522.2|18520.8|18555.2|18553.8|18508.2|18506.8|3219
1721746800000|2024-07-23 15:00:00|18521.7|18520.3|18544.4|18541.6|18564.9|18562.1|18521.7|18520.3|4421
1721750400000|2024-07-23 16:00:00|18544.9|18542.1|18533.4|18530.6|18556.9|18554.1|18522.4|18519.6|1062
1721754000000|2024-07-23 17:00:00|18532.4|18529.6|18554.4|18551.6|18556.4|18553.6|18530.4|18527.6|492
1721757600000|2024-07-23 18:00:00|18553.9|18551.1|18558.4|18555.6|18564.9|18562.1|18545.4|18542.6|400
1721761200000|2024-07-23 19:00:00|18557.9|18555.1|18539.9|18537.1|18562.9|18560.1|18529.9|18527.1|1088
1721764800000|2024-07-23 20:00:00|18538|18531|18546.3|18539.3|18565.3|18558.3|18528.6|18521.6|12
1721768400000|2024-07-23 21:00:00|18547.2|18540.2|18518.2|18511.2|18547.2|18540.2|18517.6|18510.6|0
1721772000000|2024-07-23 22:00:00|18499.6|18492.6|18511.1|18504.1|18519.1|18512.1|18488.8|18481.8|0
1721775600000|2024-07-23 23:00:00|18511.6|18504.6|18496.8|18489.8|18511.6|18504.6|18496.8|18489.8|0
1721779200000|2024-07-24 00:00:00|18497.3|18490.3|18499.2|18492.2|18501.7|18494.7|18489.3|18482.3|0
1721782800000|2024-07-24 01:00:00|18515.5|18510.5|18503|18498|18517.5|18512.5|18499|18494|141
1721786400000|2024-07-24 02:00:00|18502.5|18497.5|18504.5|18499.5|18515.5|18510.5|18496.5|18491.5|96
1721790000000|2024-07-24 03:00:00|18505|18500|18495|18490|18508.5|18503.5|18493|18488|115
1721793600000|2024-07-24 04:00:00|18494.5|18489.5|18464|18459|18495.5|18490.5|18458|18453|219
1721797200000|2024-07-24 05:00:00|18464.5|18459.5|18469|18464|18475.5|18470.5|18455.5|18450.5|458
1721800800000|2024-07-24 06:00:00|18467.9|18465.1|18418.4|18415.6|18475.9|18473.1|18412.9|18410.1|2856
1721804400000|2024-07-24 07:00:00|18417.7|18416.3|18379.3|18377.9|18430.2|18428.8|18356.2|18354.8|8725
1721808000000|2024-07-24 08:00:00|18380.8|18379.4|18411.8|18410.4|18413.8|18412.4|18349.8|18348.4|5382
1721811600000|2024-07-24 09:00:00|18412.3|18410.9|18416.3|18414.9|18422.8|18421.4|18380.3|18378.9|2556
1721815200000|2024-07-24 10:00:00|18415.8|18414.4|18432.3|18430.9|18458.3|18456.9|18411.3|18409.9|2566
1721818800000|2024-07-24 11:00:00|18432.8|18431.4|18429.8|18428.4|18456.8|18455.4|18418.8|18417.4|1707
1721822400000|2024-07-24 12:00:00|18429.3|18427.9|18388.8|18387.4|18437.8|18436.4|18382.8|18381.4|2362
1721826000000|2024-07-24 13:00:00|18389.3|18387.9|18390.8|18389.4|18430.8|18429.4|18370.8|18369.4|3382
1721829600000|2024-07-24 14:00:00|18390.3|18388.9|18404.7|18403.3|18448.7|18447.3|18370.7|18369.3|4292
1721833200000|2024-07-24 15:00:00|18403.7|18402.3|18374.4|18371.6|18409.7|18408.3|18366.2|18364.8|4704
1721836800000|2024-07-24 16:00:00|18374.9|18372.1|18375.9|18373.1|18390.4|18387.6|18368.9|18366.1|1060
1721840400000|2024-07-24 17:00:00|18376.4|18373.6|18377.4|18374.6|18401.9|18399.1|18372.9|18370.1|966
1721844000000|2024-07-24 18:00:00|18378.4|18375.6|18344.4|18341.6|18382.9|18380.1|18330.4|18327.6|1843
1721847600000|2024-07-24 19:00:00|18343.9|18341.1|18341.9|18339.1|18357.9|18355.1|18323.9|18321.1|1977
1721851200000|2024-07-24 20:00:00|18343.8|18336.8|18367.8|18360.8|18377.5|18370.5|18335.3|18328.3|18
1721854800000|2024-07-24 21:00:00|18367.9|18360.9|18369.5|18362.5|18371.2|18364.2|18361.7|18354.7|0
1721858400000|2024-07-24 22:00:00|18370.8|18363.8|18377.6|18370.6|18398.6|18391.6|18368.3|18361.3|0
1721862000000|2024-07-24 23:00:00|18378.4|18371.4|18375|18368|18387.4|18380.4|18369.8|18362.8|0
1721865600000|2024-07-25 00:00:00|18373.3|18366.3|18391.8|18386.8|18399.3|18394.3|18361.3|18356.3|180
1721869200000|2024-07-25 01:00:00|18388.3|18383.3|18361.8|18356.8|18389.8|18384.8|18358.8|18353.8|86
1721872800000|2024-07-25 02:00:00|18363.3|18358.3|18336.8|18331.8|18378.3|18373.3|18328.8|18323.8|145
1721876400000|2024-07-25 03:00:00|18337.3|18332.3|18337.8|18332.8|18356.3|18351.3|18333.8|18328.8|144
1721880000000|2024-07-25 04:00:00|18338.3|18333.3|18326.8|18321.8|18343.3|18338.3|18319.3|18314.3|71
1721883600000|2024-07-25 05:00:00|18327.3|18322.3|18300.8|18295.8|18332.3|18327.3|18293.8|18288.8|505
1721887200000|2024-07-25 06:00:00|18299.7|18296.9|18239.2|18236.4|18302.2|18299.4|18222.2|18219.4|3904
1721890800000|2024-07-25 07:00:00|18238.2|18235.4|18169.5|18168.1|18238.5|18237.1|18141|18139.6|11919
1721894400000|2024-07-25 08:00:00|18170|18168.6|18186.5|18185.1|18206.5|18205.1|18097|18095.6|6588
1721898000000|2024-07-25 09:00:00|18187.5|18186.1|18163.5|18162.1|18203|18201.6|18126.5|18125.1|3704
1721901600000|2024-07-25 10:00:00|18164.5|18163.1|18142.5|18141.1|18171.5|18170.1|18095.5|18094.1|2960
1721905200000|2024-07-25 11:00:00|18144.5|18143.1|18163|18161.6|18178|18176.6|18143.5|18142.1|2250
1721908800000|2024-07-25 12:00:00|18162.5|18161.1|18213.7|18212.3|18217.7|18216.3|18151.2|18149.8|3206
1721912400000|2024-07-25 13:00:00|18211.7|18210.3|18220.7|18219.3|18257.7|18256.3|18186.2|18184.8|4585
1721916000000|2024-07-25 14:00:00|18219.7|18218.3|18295.6|18294.2|18297.1|18295.7|18174.6|18173.2|6229
1721919600000|2024-07-25 15:00:00|18296.1|18294.7|18319.3|18316.5|18329.6|18328.2|18282.1|18280.7|6030
1721923200000|2024-07-25 16:00:00|18318.8|18316|18344.8|18342|18354.3|18351.5|18304.8|18302|2320
1721926800000|2024-07-25 17:00:00|18345.3|18342.5|18351.3|18348.5|18373.3|18370.5|18322.8|18320|1924
1721930400000|2024-07-25 18:00:00|18350.8|18348|18286.8|18284|18351.3|18348.5|18282.8|18280|1350
1721934000000|2024-07-25 19:00:00|18285.8|18283|18264.8|18262|18336.8|18334|18258.8|18256|2103
1721937600000|2024-07-25 20:00:00|18268.3|18261.3|18278.6|18271.6|18281.3|18274.3|18240.2|18233.2|25
1721941200000|2024-07-25 21:00:00|18278|18271|18279.8|18272.8|18283.1|18276.1|18271.6|18264.6|0
1721944800000|2024-07-25 22:00:00|18287|18280|18288|18281|18309.9|18302.9|18285.6|18278.6|0
1721948400000|2024-07-25 23:00:00|18289.7|18282.7|18305.1|18298.1|18306|18299|18285.9|18278.9|0
1721952000000|2024-07-26 00:00:00|18304.3|18297.3|18286.3|18281.3|18326.4|18319.4|18275.8|18270.8|144
1721955600000|2024-07-26 01:00:00|18286.8|18281.8|18293.8|18288.8|18300.3|18295.3|18278.8|18273.8|95
1721959200000|2024-07-26 02:00:00|18294.3|18289.3|18289.8|18284.8|18305.3|18300.3|18288.8|18283.8|69
1721962800000|2024-07-26 03:00:00|18290.3|18285.3|18292.8|18287.8|18302.3|18297.3|18283.3|18278.3|52
1721966400000|2024-07-26 04:00:00|18292.3|18287.3|18292.3|18287.3|18302.8|18297.8|18288.8|18283.8|65
1721970000000|2024-07-26 05:00:00|18292.8|18287.8|18257.8|18252.8|18295.3|18290.3|18250.8|18245.8|520
1721973600000|2024-07-26 06:00:00|18257.3|18252.3|18263.7|18260.9|18289.7|18286.9|18247.2|18244.4|1636
1721977200000|2024-07-26 07:00:00|18263.2|18260.4|18315|18313.6|18323|18321.6|18218|18216.6|6048
1721980800000|2024-07-26 08:00:00|18316|18314.6|18345|18343.6|18363.5|18362.1|18294|18292.6|3652
1721984400000|2024-07-26 09:00:00|18343|18341.6|18335|18333.6|18345|18343.6|18284.5|18283.1|3344
1721988000000|2024-07-26 10:00:00|18336|18334.6|18359|18357.6|18371|18369.6|18332.5|18331.1|2285
1721991600000|2024-07-26 11:00:00|18358|18356.6|18391|18389.6|18396.5|18395.1|18336.5|18335.1|2412
1721995200000|2024-07-26 12:00:00|18390.5|18389.1|18382|18380.6|18398.5|18397.1|18361.5|18360.1|2324
1721998800000|2024-07-26 13:00:00|18382.5|18381.1|18381|18379.6|18384.5|18383.1|18341.5|18340.1|2468
1722002400000|2024-07-26 14:00:00|18381.5|18380.1|18422.7|18421.3|18425.7|18424.3|18360.2|18358.8|4498
1722006000000|2024-07-26 15:00:00|18422.2|18420.8|18449.4|18446.6|18451.4|18448.6|18405.2|18403.8|4373
1722009600000|2024-07-26 16:00:00|18450.4|18447.6|18466.9|18464.1|18469.4|18466.6|18443.9|18441.1|1476
1722013200000|2024-07-26 17:00:00|18467.4|18464.6|18446.9|18444.1|18479.9|18477.1|18430.4|18427.6|1381
1722016800000|2024-07-26 18:00:00|18445.9|18443.1|18439.4|18436.6|18456.9|18454.1|18432.4|18429.6|703
1722020400000|2024-07-26 19:00:00|18439.9|18437.1|18468.9|18466.1|18468.9|18466.1|18423.9|18421.1|1358
1722024000000|2024-07-26 20:00:00|18474.4|18467.4|18471.8|18464.8|18484.7|18477.7|18461.3|18454.3|13
1722204000000|2024-07-28 22:00:00|18491.6|18484.6|18512.8|18505.8|18515.9|18508.9|18482.2|18475.2|0
1722207600000|2024-07-28 23:00:00|18512|18505|18512.6|18505.6|18521.6|18514.6|18504.6|18497.6|0
1722211200000|2024-07-29 00:00:00|18513.4|18506.4|18522.4|18517.4|18538.4|18533.4|18494.9|18489.9|314
1722214800000|2024-07-29 01:00:00|18522.9|18517.9|18512.4|18507.4|18529.9|18524.9|18503.9|18498.9|110
1722218400000|2024-07-29 02:00:00|18513.4|18508.4|18503.4|18498.4|18515.9|18510.9|18502.4|18497.4|51
1722222000000|2024-07-29 03:00:00|18503.9|18498.9|18504.4|18499.4|18511.4|18506.4|18495.9|18490.9|81
1722225600000|2024-07-29 04:00:00|18504.9|18499.9|18498.9|18493.9|18511.4|18506.4|18492.9|18487.9|44
1722229200000|2024-07-29 05:00:00|18498.4|18493.4|18501.9|18496.9|18519.9|18514.9|18495.9|18490.9|357
1722232800000|2024-07-29 06:00:00|18500.8|18498|18511.8|18509|18521.8|18519|18477.3|18474.5|1689
1722236400000|2024-07-29 07:00:00|18513.3|18510.5|18437.1|18435.7|18548.1|18546.7|18431.6|18430.2|5681
1722240000000|2024-07-29 08:00:00|18436.6|18435.2|18440.9|18439.5|18468.1|18466.7|18419.4|18418|3009
1722243600000|2024-07-29 09:00:00|18441.4|18440|18494.4|18493|18503.4|18502|18424.9|18423.5|2265
1722247200000|2024-07-29 10:00:00|18493.9|18492.5|18481.9|18480.5|18508.4|18507|18479.4|18478|1326
1722250800000|2024-07-29 11:00:00|18481.4|18480|18459.6|18458.2|18484.9|18483.5|18451.6|18450.2|1594
1722254400000|2024-07-29 12:00:00|18460.1|18458.7|18442.6|18441.2|18482.6|18481.2|18442.6|18441.2|1442
1722258000000|2024-07-29 13:00:00|18442.1|18440.7|18407.6|18406.2|18442.6|18441.2|18373.6|18372.2|3833
1722261600000|2024-07-29 14:00:00|18407.1|18405.7|18326.3|18324.9|18418.1|18416.7|18314.3|18312.9|4050
1722265200000|2024-07-29 15:00:00|18326.8|18325.4|18361.5|18358.7|18365.5|18362.7|18309.8|18307.7|4658
1722268800000|2024-07-29 16:00:00|18362|18359.2|18373|18370.2|18385|18382.2|18362|18359.2|1018
1722272400000|2024-07-29 17:00:00|18372.5|18369.7|18364.5|18361.7|18383.5|18380.7|18351.5|18348.7|505
1722276000000|2024-07-29 18:00:00|18365|18362.2|18358.5|18355.7|18372|18369.2|18346.5|18343.7|447
1722279600000|2024-07-29 19:00:00|18358|18355.2|18359|18356.2|18383.5|18380.7|18354|18351.2|840
1722283200000|2024-07-29 20:00:00|18363.6|18356.6|18365.8|18358.8|18370.7|18363.7|18353.2|18346.2|16
1722286800000|2024-07-29 21:00:00|18364.6|18357.6|18365.5|18358.5|18368.3|18361.3|18363|18356|0
1722290400000|2024-07-29 22:00:00|18365.6|18358.6|18364.3|18357.3|18381.5|18374.5|18356.4|18349.4|0
1722294000000|2024-07-29 23:00:00|18364.7|18357.7|18317.5|18310.5|18365.1|18358.1|18306.4|18299.4|0
1722297600000|2024-07-30 00:00:00|18316.3|18309.3|18320.3|18315.3|18331.3|18326.3|18301.8|18296.8|274
1722301200000|2024-07-30 01:00:00|18320.8|18315.8|18277.3|18272.3|18322.3|18317.3|18269.3|18264.3|188
1722304800000|2024-07-30 02:00:00|18277.8|18272.8|18283.8|18278.8|18290.8|18285.8|18268.8|18263.8|77
1722308400000|2024-07-30 03:00:00|18283.3|18278.3|18313.3|18308.3|18315.3|18310.3|18282.8|18277.8|65
1722312000000|2024-07-30 04:00:00|18313.8|18308.8|18336.8|18331.8|18341.8|18336.8|18313.8|18308.8|104
1722315600000|2024-07-30 05:00:00|18337.3|18332.3|18349.3|18344.3|18355.3|18350.3|18325.8|18320.8|290
1722319200000|2024-07-30 06:00:00|18348.2|18345.4|18344.7|18341.9|18357.7|18354.9|18301.7|18298.9|1379
1722322800000|2024-07-30 07:00:00|18344|18342.6|18373.6|18372.2|18401.1|18399.7|18344|18342.6|4765
1722326400000|2024-07-30 08:00:00|18374.1|18372.7|18380.1|18378.7|18392.6|18391.2|18338.1|18336.7|2630
1722330000000|2024-07-30 09:00:00|18380.6|18379.2|18378.1|18376.7|18400.1|18398.7|18360.1|18358.7|1448
1722333600000|2024-07-30 10:00:00|18378.6|18377.2|18399.6|18398.2|18418.1|18416.7|18378.6|18377.2|1399
1722337200000|2024-07-30 11:00:00|18400.1|18398.7|18401.8|18400.4|18407.3|18405.9|18390.6|18389.2|845
1722340800000|2024-07-30 12:00:00|18402.3|18400.9|18435.8|18434.4|18435.8|18434.4|18391.3|18389.9|1438
1722344400000|2024-07-30 13:00:00|18436.3|18434.9|18456.8|18455.4|18472.3|18470.9|18422.3|18420.9|3886
1722348000000|2024-07-30 14:00:00|18454.3|18452.9|18420.8|18419.4|18462.2|18460.8|18415.3|18413.9|3282
1722351600000|2024-07-30 15:00:00|18420.3|18418.9|18418|18415.2|18434.3|18432.9|18376.3|18374.9|5715
1722355200000|2024-07-30 16:00:00|18418.5|18415.7|18390.5|18387.7|18439.5|18436.7|18390|18387.2|1558
1722358800000|2024-07-30 17:00:00|18391|18388.2|18428.5|18425.7|18433.5|18430.7|18378|18375.2|1077
1722362400000|2024-07-30 18:00:00|18429|18426.2|18429|18426.2|18453.5|18450.7|18421.5|18418.7|708
1722366000000|2024-07-30 19:00:00|18429.5|18426.7|18437|18434.2|18458|18455.2|18416.5|18413.7|975
1722369600000|2024-07-30 20:00:00|18441.7|18434.7|18408.5|18401.5|18448.7|18441.7|18361.9|18354.9|52
1722373200000|2024-07-30 21:00:00|18409.7|18402.7|18411.5|18404.5|18418.4|18411.4|18405.3|18398.3|0
1722376800000|2024-07-30 22:00:00|18408.3|18401.3|18436.3|18429.3|18460.1|18453.1|18406.3|18399.3|0
1722380400000|2024-07-30 23:00:00|18436.5|18429.5|18461.1|18454.1|18466|18459|18434.8|18427.8|0
1722384000000|2024-07-31 00:00:00|18460.1|18453.1|18453.8|18448.8|18468.9|18461.9|18437.8|18432.8|198
1722387600000|2024-07-31 01:00:00|18454.3|18449.3|18421.8|18416.8|18455.3|18450.3|18418.8|18413.8|247
1722391200000|2024-07-31 02:00:00|18421.3|18416.3|18441.3|18436.3|18448.8|18443.8|18410.8|18405.8|121
1722394800000|2024-07-31 03:00:00|18440.8|18435.8|18447.8|18442.8|18449.8|18444.8|18424.8|18419.8|115
1722398400000|2024-07-31 04:00:00|18447.3|18442.3|18453.8|18448.8|18469.8|18464.8|18426.8|18421.8|252
1722402000000|2024-07-31 05:00:00|18453.3|18448.3|18514.8|18509.8|18544.3|18539.3|18441.8|18436.8|1160
1722405600000|2024-07-31 06:00:00|18513.7|18510.9|18495.2|18492.4|18537.7|18534.9|18488.7|18485.9|3021
1722409200000|2024-07-31 07:00:00|18494.5|18493.1|18541.5|18540.1|18564.5|18563.1|18475.5|18474.1|7125
1722412800000|2024-07-31 08:00:00|18540.5|18539.1|18510.5|18509.1|18555.5|18554.1|18491.5|18490.1|2857
1722416400000|2024-07-31 09:00:00|18509.5|18508.1|18486|18484.6|18511.5|18510.1|18460.5|18459.1|2396
1722420000000|2024-07-31 10:00:00|18485.5|18484.1|18506|18504.6|18513|18511.6|18481|18479.6|1500
1722423600000|2024-07-31 11:00:00|18507.5|18506.1|18492.5|18491.1|18514.5|18513.1|18479.5|18478.1|1386
1722427200000|2024-07-31 12:00:00|18491.5|18490.1|18503.5|18502.1|18527.5|18526.1|18485|18483.6|1947
1722430800000|2024-07-31 13:00:00|18504|18502.6|18441.4|18440|18531.1|18529.7|18435.9|18434.5|3803
1722434400000|2024-07-31 14:00:00|18444.4|18443|18484.9|18483.5|18520.4|18519|18440.9|18439.5|4151
1722438000000|2024-07-31 15:00:00|18485.4|18484|18509.6|18506.8|18536.6|18533.8|18476.9|18475.5|4982
1722441600000|2024-07-31 16:00:00|18510.1|18507.3|18531.1|18528.3|18537.6|18534.8|18508.1|18505.3|918
1722445200000|2024-07-31 17:00:00|18531.6|18528.8|18519.1|18516.3|18543.6|18540.8|18500.6|18497.8|1033
1722448800000|2024-07-31 18:00:00|18519.6|18516.8|18579.1|18576.3|18579.6|18576.8|18507.1|18504.3|1754
1722452400000|2024-07-31 19:00:00|18578.6|18575.8|18480.1|18477.3|18581.6|18578.8|18471.6|18468.8|3022
1722456000000|2024-07-31 20:00:00|18483|18476|18504.1|18497.1|18530.2|18523.2|18480.7|18473.7|19
1722459600000|2024-07-31 21:00:00|18504|18497|18509.9|18502.9|18511|18504|18503|18496|0
1722463200000|2024-07-31 22:00:00|18513.8|18506.8|18534.6|18527.6|18538.7|18531.7|18510.6|18503.6|0
1722466800000|2024-07-31 23:00:00|18534.4|18527.4|18544|18537|18547.8|18540.8|18532.4|18525.4|0
1722470400000|2024-08-01 00:00:00|18544.5|18537.5|18502.4|18497.4|18561|18554|18499.9|18494.9|270
1722474000000|2024-08-01 01:00:00|18501.9|18496.9|18492.9|18487.9|18523.9|18518.9|18482.9|18477.9|119
1722477600000|2024-08-01 02:00:00|18493.9|18488.9|18496.4|18491.4|18501.9|18496.9|18472.4|18467.4|74
1722481200000|2024-08-01 03:00:00|18495.9|18490.9|18520.9|18515.9|18522.4|18517.4|18486.9|18481.9|57
1722484800000|2024-08-01 04:00:00|18521.4|18516.4|18502.9|18497.9|18523.4|18518.4|18492.4|18487.4|84
1722488400000|2024-08-01 05:00:00|18500.9|18495.9|18520.9|18515.9|18533.4|18528.4|18493.4|18488.4|412
1722492000000|2024-08-01 06:00:00|18519.8|18517|18407.3|18404.5|18522.3|18519.5|18400.3|18397.5|2082
1722495600000|2024-08-01 07:00:00|18406.6|18405.2|18320.5|18319.1|18440.1|18438.7|18299.5|18298.1|8713
1722499200000|2024-08-01 08:00:00|18321|18319.6|18281|18279.6|18322.5|18321.1|18262.5|18261.1|6376
1722502800000|2024-08-01 09:00:00|18281.5|18280.1|18336|18334.6|18336.5|18335.1|18271|18269.6|3303
1722506400000|2024-08-01 10:00:00|18336.5|18335.1|18372|18370.6|18378|18376.6|18326|18324.6|2782
1722510000000|2024-08-01 11:00:00|18370|18368.6|18298.5|18297.1|18391|18389.6|18297.5|18296.1|3457
1722513600000|2024-08-01 12:00:00|18300|18298.6|18294.9|18293.5|18326.9|18325.5|18274.9|18273.5|2495
1722517200000|2024-08-01 13:00:00|18293.9|18292.5|18313.4|18312|18330.9|18329.5|18281.9|18280.5|3340
1722520800000|2024-08-01 14:00:00|18304.4|18303|18088.9|18087.5|18311.9|18310.5|18081.4|18080|11259
1722524400000|2024-08-01 15:00:00|18088.4|18087|18082.4|18079.6|18102.7|18101.3|18058.9|18056.1|9842
1722528000000|2024-08-01 16:00:00|18083.4|18080.6|18063.4|18060.6|18106.9|18104.1|18049.9|18047.1|2464
1722531600000|2024-08-01 17:00:00|18064.4|18061.6|18045.4|18042.6|18069.4|18066.6|18014.4|18011.6|1538
1722535200000|2024-08-01 18:00:00|18042.4|18039.6|17998.9|17996.1|18049.4|18046.6|17988.4|17985.6|1507
1722538800000|2024-08-01 19:00:00|17997.4|17994.6|18052.4|18049.6|18062.4|18059.6|17993.9|17991.1|2556
1722542400000|2024-08-01 20:00:00|18048.5|18041.5|18060.5|18053.5|18063.7|18056.7|17998.6|17991.6|19
1722546000000|2024-08-01 21:00:00|18059.2|18052.2|18041.4|18034.4|18059.8|18052.8|18036|18029|0
1722549600000|2024-08-01 22:00:00|18041.6|18034.6|18008.4|18001.4|18059.8|18052.8|17998.2|17991.2|0
1722553200000|2024-08-01 23:00:00|18007.1|18000.1|18035|18028|18048.9|18041.9|18002.9|17995.9|0
1722556800000|2024-08-02 00:00:00|18033.8|18026.8|18006.2|18001.2|18037.3|18030.3|17968.7|17963.7|273
1722560400000|2024-08-02 01:00:00|18005.7|18000.7|18029.2|18024.2|18056.2|18051.2|17986.7|17981.7|178
1722564000000|2024-08-02 02:00:00|18029.7|18024.7|17982.2|17977.2|18034.2|18029.2|17943.2|17938.2|457
1722567600000|2024-08-02 03:00:00|17982.7|17977.7|18003.2|17998.2|18012.7|18007.7|17982.7|17977.7|145
1722571200000|2024-08-02 04:00:00|18003.7|17998.7|17979.7|17974.7|18013.7|18008.7|17972.7|17967.7|156
1722574800000|2024-08-02 05:00:00|17980.2|17975.2|17969.2|17964.2|18002.2|17997.2|17925.2|17920.2|689
1722578400000|2024-08-02 06:00:00|17968.1|17965.3|17908.1|17905.3|17969.6|17966.8|17877.6|17874.8|4305
1722582000000|2024-08-02 07:00:00|17907.4|17906|17861.2|17859.8|17909.4|17908|17785.4|17784|11339
1722585600000|2024-08-02 08:00:00|17861.7|17860.3|17909.7|17908.3|17920.2|17918.8|17843.2|17841.8|5769
1722589200000|2024-08-02 09:00:00|17909.2|17907.8|17824.7|17823.3|17914.7|17913.3|17806.7|17805.3|4603
1722592800000|2024-08-02 10:00:00|17825.2|17823.8|17795.7|17794.3|17837.2|17835.8|17772.2|17770.8|3825
1722596400000|2024-08-02 11:00:00|17795.2|17793.8|17806.5|17805.1|17819.7|17818.3|17766.2|17764.8|3191
1722600000000|2024-08-02 12:00:00|17807.5|17806.1|17752|17750.6|17847|17845.6|17665.5|17664.1|8441
1722603600000|2024-08-02 13:00:00|17751.5|17750.1|17742.5|17741.1|17792.5|17791.1|17694|17692.6|6491
1722607200000|2024-08-02 14:00:00|17744.5|17743.1|17660.7|17659.3|17778.5|17777.1|17658.7|17657.3|8639
1722610800000|2024-08-02 15:00:00|17660.2|17658.8|17692.9|17690.1|17707.4|17704.6|17622.7|17621.3|9208
1722614400000|2024-08-02 16:00:00|17693.4|17690.6|17695.4|17692.6|17721.9|17719.1|17672.9|17670.1|2553
1722618000000|2024-08-02 17:00:00|17695.9|17693.1|17681.4|17678.6|17716.9|17714.1|17671.4|17668.6|1359
1722621600000|2024-08-02 18:00:00|17680.9|17678.1|17709.4|17706.6|17731.4|17728.6|17667.4|17664.6|1022
1722625200000|2024-08-02 19:00:00|17710.4|17707.6|17725.4|17722.6|17735.9|17733.1|17688.4|17685.6|2064
1722628800000|2024-08-02 20:00:00|17724.9|17722.1|17661.5|17654.5|17732.3|17725.3|17658|17651|17
1722808800000|2024-08-04 22:00:00|17555.6|17548.6|17595.3|17588.3|17625.2|17618.2|17537.7|17530.7|0
1722812400000|2024-08-04 23:00:00|17595.7|17588.7|17559.4|17552.4|17599.3|17592.3|17522.5|17515.5|0
1722816000000|2024-08-05 00:00:00|17557.3|17550.3|17551.8|17546.8|17583.7|17576.7|17517.8|17512.8|832
1722819600000|2024-08-05 01:00:00|17551.3|17546.3|17566.3|17561.3|17577.3|17572.3|17496.8|17491.8|331
1722823200000|2024-08-05 02:00:00|17565.8|17560.8|17599.3|17594.3|17655.3|17650.3|17546.3|17541.3|744
1722826800000|2024-08-05 03:00:00|17601.3|17596.3|17544.8|17539.8|17612.3|17607.3|17544.3|17539.3|252
1722830400000|2024-08-05 04:00:00|17544.3|17539.3|17438.8|17433.8|17551.8|17546.8|17438.3|17433.3|607
1722834000000|2024-08-05 05:00:00|17435.3|17430.3|17230.8|17225.8|17464.8|17459.8|17204.8|17199.8|1779
1722837600000|2024-08-05 06:00:00|17231.3|17226.3|17211.2|17208.4|17349.7|17346.9|17205.7|17202.9|5167
1722841200000|2024-08-05 07:00:00|17209.7|17206.9|17258.8|17257.4|17316.8|17315.4|17090|17088.6|14077
1722844800000|2024-08-05 08:00:00|17258.3|17256.9|17256.3|17254.9|17322.3|17320.9|17221.8|17220.4|4999
1722848400000|2024-08-05 09:00:00|17255.8|17254.4|17243.3|17241.9|17291.8|17290.4|17168.8|17167.4|3711
1722852000000|2024-08-05 10:00:00|17243.8|17242.4|17201.3|17199.9|17259.3|17257.9|17147.3|17145.9|3130
1722855600000|2024-08-05 11:00:00|17203.3|17201.9|17082.8|17081.4|17223.8|17222.4|17064.3|17062.9|3357
1722859200000|2024-08-05 12:00:00|17082.3|17080.9|17081|17079.6|17108.8|17107.4|17021.3|17019.9|5502
1722862800000|2024-08-05 13:00:00|17079|17077.6|17221.5|17220.1|17260|17258.6|17069.5|17068.1|8651
1722866400000|2024-08-05 14:00:00|17223|17221.6|17248.5|17247.1|17337|17335.6|17223|17221.6|9931
1722870000000|2024-08-05 15:00:00|17252|17250.6|17329.7|17326.9|17372.2|17369.4|17219|17217.6|9365
1722873600000|2024-08-05 16:00:00|17330.2|17327.4|17323.7|17320.9|17424.7|17421.9|17317.2|17314.4|3401
1722877200000|2024-08-05 17:00:00|17324.2|17321.4|17368.7|17365.9|17369.2|17366.4|17309.2|17306.4|473
1722880800000|2024-08-05 18:00:00|17356.7|17353.9|17323.2|17320.4|17385.2|17382.4|17322.2|17319.4|1545
1722884400000|2024-08-05 19:00:00|17323.7|17320.9|17332.7|17329.9|17341.7|17338.9|17316.7|17313.9|594
1722888000000|2024-08-05 20:00:00|17334.3|17327.3|17406.6|17399.6|17411.4|17404.4|17315.1|17308.1|8
1722891600000|2024-08-05 21:00:00|17406.5|17399.5|17403.9|17396.9|17406.5|17399.5|17389.5|17382.5|0
1722895200000|2024-08-05 22:00:00|17405|17398|17452.1|17445.1|17484.7|17477.7|17405|17398|0
1722898800000|2024-08-05 23:00:00|17451.7|17444.7|17487.7|17480.7|17493.2|17486.2|17438.4|17431.4|0
1722902400000|2024-08-06 00:00:00|17492.7|17485.7|17538.1|17533.1|17541.1|17536.1|17424.6|17419.6|453
1722906000000|2024-08-06 01:00:00|17537.6|17532.6|17473.6|17468.6|17568.1|17563.1|17419.1|17414.1|384
1722909600000|2024-08-06 02:00:00|17478.6|17473.6|17449.1|17444.1|17492.6|17487.6|17423.1|17418.1|134
1722913200000|2024-08-06 03:00:00|17449.6|17444.6|17506.1|17501.1|17540.6|17535.6|17449.6|17444.6|134
1722916800000|2024-08-06 04:00:00|17506.6|17501.6|17473.1|17468.1|17508.6|17503.6|17462.1|17457.1|90
1722920400000|2024-08-06 05:00:00|17473.6|17468.6|17494.1|17489.1|17531.6|17526.6|17416.6|17411.6|383
1722924000000|2024-08-06 06:00:00|17493|17490.2|17451.5|17448.7|17571.5|17568.7|17414.5|17411.7|3732
1722927600000|2024-08-06 07:00:00|17447|17444.2|17435.3|17433.9|17507.8|17506.4|17280.8|17279.4|8363
1722931200000|2024-08-06 08:00:00|17432.3|17430.9|17358.5|17357.1|17441.9|17440.5|17329.9|17328.5|3614
1722934800000|2024-08-06 09:00:00|17357.5|17356.1|17319|17317.6|17357.5|17356.1|17261.5|17260.1|2898
1722938400000|2024-08-06 10:00:00|17319.5|17318.1|17346.5|17345.1|17371.5|17370.1|17287|17285.6|2570
1722942000000|2024-08-06 11:00:00|17348|17346.6|17336|17334.6|17386.5|17385.1|17287.5|17286.1|2130
1722945600000|2024-08-06 12:00:00|17336.5|17335.1|17248.5|17247.1|17345|17343.6|17230.5|17229.1|3547
1722949200000|2024-08-06 13:00:00|17250.5|17249.1|17341.5|17340.1|17355|17353.6|17238.5|17237.1|5465
1722952800000|2024-08-06 14:00:00|17337.5|17336.1|17399.5|17398.1|17434.5|17433.1|17296.5|17295.1|5897
1722956400000|2024-08-06 15:00:00|17399|17397.6|17374.7|17371.9|17416.5|17415.1|17311.7|17308.9|6474
1722960000000|2024-08-06 16:00:00|17375.7|17372.9|17408.7|17405.9|17418.2|17415.4|17365.7|17362.9|1528
1722963600000|2024-08-06 17:00:00|17409.2|17406.4|17418.7|17415.9|17429.2|17426.4|17391.2|17388.4|1132
1722967200000|2024-08-06 18:00:00|17419.2|17416.4|17419.7|17416.9|17463.7|17460.9|17401.2|17398.4|959
1722970800000|2024-08-06 19:00:00|17419.2|17416.4|17369.2|17366.4|17431.2|17428.4|17361.7|17358.9|1596
1722974400000|2024-08-06 20:00:00|17368.9|17361.9|17311.2|17304.2|17416|17409|17274.4|17267.4|20
1722978000000|2024-08-06 21:00:00|17309.7|17302.7|17280.5|17273.5|17320.3|17313.3|17270.9|17263.9|0
1722981600000|2024-08-06 22:00:00|17286.8|17279.8|17308.5|17301.5|17354.5|17347.5|17269.4|17262.4|0
1722985200000|2024-08-06 23:00:00|17308.9|17301.9|17294.7|17287.7|17325.9|17318.9|17282.1|17275.1|0
1722988800000|2024-08-07 00:00:00|17295.5|17288.5|17392.1|17387.1|17405.6|17400.6|17287.7|17280.7|284
1722992400000|2024-08-07 01:00:00|17391.6|17386.6|17497.1|17492.1|17507.6|17502.6|17375.6|17370.6|201
1722996000000|2024-08-07 02:00:00|17497.6|17492.6|17497.6|17492.6|17537.1|17532.1|17475.6|17470.6|109
1722999600000|2024-08-07 03:00:00|17498.1|17493.1|17538.1|17533.1|17553.6|17548.6|17488.6|17483.6|211
1723003200000|2024-08-07 04:00:00|17539.1|17534.1|17551.6|17546.6|17562.6|17557.6|17535.1|17530.1|148
1723006800000|2024-08-07 05:00:00|17552.1|17547.1|17494.6|17489.6|17555.1|17550.1|17488.6|17483.6|481
1723010400000|2024-08-07 06:00:00|17493.5|17490.7|17438.5|17435.7|17500.5|17497.7|17382.5|17379.7|2420
1723014000000|2024-08-07 07:00:00|17437.8|17436.4|17475.2|17473.8|17490.2|17488.8|17385.8|17384.4|6072
1723017600000|2024-08-07 08:00:00|17476.7|17475.3|17556.2|17554.8|17557.2|17555.8|17456.7|17455.3|4152
1723021200000|2024-08-07 09:00:00|17557.2|17555.8|17570.2|17568.8|17593.2|17591.8|17531.2|17529.8|4425
1723024800000|2024-08-07 10:00:00|17571.2|17569.8|17592.2|17590.8|17605.2|17603.8|17560.2|17558.8|2791
1723028400000|2024-08-07 11:00:00|17591.2|17589.8|17543.2|17541.8|17599.2|17597.8|17538.7|17537.3|2748
1723032000000|2024-08-07 12:00:00|17544.2|17542.8|17574.7|17573.3|17576.7|17575.3|17511.7|17510.3|2558
1723035600000|2024-08-07 13:00:00|17573.7|17572.3|17652.7|17651.3|17657.7|17656.3|17566.7|17565.3|4121
1723039200000|2024-08-07 14:00:00|17653.7|17652.3|17649.9|17648.5|17671.9|17670.5|17599.9|17598.5|5272
1723042800000|2024-08-07 15:00:00|17650.4|17649|17604.1|17601.3|17652.4|17651|17565.1|17562.3|6446
1723046400000|2024-08-07 16:00:00|17605.1|17602.3|17547.6|17544.8|17614.6|17611.8|17538.1|17535.3|2100
1723050000000|2024-08-07 17:00:00|17546.6|17543.8|17484.1|17481.3|17555.6|17552.8|17467.6|17464.8|2201
1723053600000|2024-08-07 18:00:00|17482.6|17479.8|17426.1|17423.3|17485.6|17482.8|17411.1|17408.3|2285
1723057200000|2024-08-07 19:00:00|17425.6|17422.8|17428.6|17425.8|17475.1|17472.3|17418.6|17415.8|1427
1723060800000|2024-08-07 20:00:00|17431.4|17424.4|17351.5|17344.5|17444.1|17437.1|17332.4|17325.4|13
1723064400000|2024-08-07 21:00:00|17356.3|17349.3|17376.1|17369.1|17382.6|17375.6|17351.3|17344.3|0
1723068000000|2024-08-07 22:00:00|17380.3|17373.3|17395.8|17388.8|17418.6|17411.6|17365.6|17358.6|0
1723071600000|2024-08-07 23:00:00|17395.4|17388.4|17345.7|17338.7|17400.5|17393.5|17267.9|17260.9|0
1723075200000|2024-08-08 00:00:00|17346.6|17339.6|17402.5|17397.5|17435.5|17430.5|17334.8|17327.8|233
1723078800000|2024-08-08 01:00:00|17403|17398|17438.5|17433.5|17443.5|17438.5|17396.5|17391.5|86
1723082400000|2024-08-08 02:00:00|17439|17434|17494.5|17489.5|17495.5|17490.5|17438.5|17433.5|157
1723086000000|2024-08-08 03:00:00|17495.5|17490.5|17481|17476|17509.5|17504.5|17468.5|17463.5|106
1723089600000|2024-08-08 04:00:00|17481.5|17476.5|17453|17448|17485.5|17480.5|17426|17421|207
1723093200000|2024-08-08 05:00:00|17453.5|17448.5|17506.5|17501.5|17535.5|17530.5|17443.5|17438.5|783
1723096800000|2024-08-08 06:00:00|17505.4|17502.6|17543.4|17540.6|17588.4|17585.6|17490.9|17488.1|2576
1723100400000|2024-08-08 07:00:00|17543.9|17541.1|17512.1|17510.7|17555.7|17554.3|17437.2|17435.8|6614
1723104000000|2024-08-08 08:00:00|17511.1|17509.7|17546.1|17544.7|17556.1|17554.7|17466.6|17465.2|2958
1723107600000|2024-08-08 09:00:00|17546.6|17545.2|17482.1|17480.7|17556.1|17554.7|17456.1|17454.7|2390
1723111200000|2024-08-08 10:00:00|17482.6|17481.2|17492.1|17490.7|17528.6|17527.2|17478.6|17477.2|1739
1723114800000|2024-08-08 11:00:00|17492.6|17491.2|17538|17536.6|17539.6|17538.2|17468.1|17466.7|1876
1723118400000|2024-08-08 12:00:00|17539.5|17538.1|17574|17572.6|17604.5|17603.1|17490.5|17489.1|4841
1723122000000|2024-08-08 13:00:00|17574.5|17573.1|17605|17603.6|17634.5|17633.1|17566|17564.6|5198
1723125600000|2024-08-08 14:00:00|17606.5|17605.1|17688.6|17687.2|17690.1|17688.7|17596.5|17595.1|4401
1723129200000|2024-08-08 15:00:00|17689.1|17687.7|17680.3|17677.5|17701.6|17700.2|17642.6|17641.2|5311
1723132800000|2024-08-08 16:00:00|17679.8|17677|17669.3|17666.5|17698.3|17695.5|17650.8|17648|1118
1723136400000|2024-08-08 17:00:00|17669.8|17667|17695.3|17692.5|17704.8|17702|17648.8|17646|897
1723140000000|2024-08-08 18:00:00|17694.8|17692|17713.3|17710.5|17731.8|17729|17690.3|17687.5|1067
1723143600000|2024-08-08 19:00:00|17712.8|17710|17720.8|17718|17725.8|17723|17681.8|17679|1293
1723147200000|2024-08-08 20:00:00|17726.2|17719.2|17739.3|17732.3|17760.2|17753.2|17724.9|17717.9|21
1723150800000|2024-08-08 21:00:00|17741.6|17734.6|17731.8|17724.8|17741.8|17734.8|17730.7|17723.7|0
1723154400000|2024-08-08 22:00:00|17726.5|17719.5|17738|17731|17747.2|17740.2|17722|17715|0
1723158000000|2024-08-08 23:00:00|17738.3|17731.3|17753.6|17746.6|17766.6|17759.6|17731|17724|0
1723161600000|2024-08-09 00:00:00|17753.3|17746.3|17702.7|17697.7|17753.3|17746.3|17667.2|17662.2|160
1723165200000|2024-08-09 01:00:00|17702.2|17697.2|17713.2|17708.2|17724.7|17719.7|17687.2|17682.2|83
1723168800000|2024-08-09 02:00:00|17713.7|17708.7|17759.2|17754.2|17759.2|17754.2|17701.2|17696.2|103
1723172400000|2024-08-09 03:00:00|17758.2|17753.2|17739.7|17734.7|17758.2|17753.2|17724.2|17719.2|51
1723176000000|2024-08-09 04:00:00|17739.2|17734.2|17673.2|17668.2|17745.2|17740.2|17663.7|17658.7|139
1723179600000|2024-08-09 05:00:00|17673.7|17668.7|17690.7|17685.7|17713.2|17708.2|17656.7|17651.7|425
1723183200000|2024-08-09 06:00:00|17689.6|17686.8|17693.1|17690.3|17712.1|17709.3|17674.1|17671.3|1358
1723186800000|2024-08-09 07:00:00|17692.4|17691|17747.6|17746.2|17750.6|17749.2|17651.4|17650|4265
1723190400000|2024-08-09 08:00:00|17748.1|17746.7|17785.6|17784.2|17790.6|17789.2|17727.1|17725.7|3327
1723194000000|2024-08-09 09:00:00|17786.1|17784.7|17776.6|17775.2|17791.6|17790.2|17738.1|17736.7|3209
1723197600000|2024-08-09 10:00:00|17776.1|17774.7|17734.1|17732.7|17777.1|17775.7|17728.6|17727.2|1712
1723201200000|2024-08-09 11:00:00|17734.6|17733.2|17711.4|17710|17752.6|17751.2|17688.4|17687|2208
1723204800000|2024-08-09 12:00:00|17711.9|17710.5|17671.4|17670|17713.9|17712.5|17645.4|17644|2462
1723208400000|2024-08-09 13:00:00|17671.9|17670.5|17659.9|17658.5|17684.4|17683|17617.4|17616|3649
1723212000000|2024-08-09 14:00:00|17659.4|17658|17701.9|17700.5|17707.4|17706|17646.9|17645.5|3193
1723215600000|2024-08-09 15:00:00|17701.4|17700|17695.1|17692.3|17729.6|17727.5|17693.6|17690.8|3507
1723219200000|2024-08-09 16:00:00|17697.1|17694.3|17711.6|17708.8|17715.1|17712.3|17679.1|17676.3|856
1723222800000|2024-08-09 17:00:00|17712.1|17709.3|17741.6|17738.8|17779.1|17776.3|17709.1|17706.3|1000
1723226400000|2024-08-09 18:00:00|17742.1|17739.3|17747.6|17744.8|17755.6|17752.8|17724.6|17721.8|577
1723230000000|2024-08-09 19:00:00|17748.1|17745.3|17779.1|17776.3|17786.1|17783.3|17741.6|17738.8|1099
1723233600000|2024-08-09 20:00:00|17782|17775|17763.3|17756.3|17785.3|17778.3|17755|17748|8
1723413600000|2024-08-11 22:00:00|17770|17763|17751.3|17744.3|17780.3|17773.3|17712.7|17705.7|0
1723417200000|2024-08-11 23:00:00|17751.7|17744.7|17773|17766|17776|17769|17745.1|17738.1|0
1723420800000|2024-08-12 00:00:00|17772.7|17765.7|17790|17785|17804|17799|17752.7|17745.7|108
1723424400000|2024-08-12 01:00:00|17789.5|17784.5|17798.5|17793.5|17817|17812|17775.5|17770.5|92
1723428000000|2024-08-12 02:00:00|17800|17795|17821.5|17816.5|17825.5|17820.5|17797|17792|32
1723431600000|2024-08-12 03:00:00|17822.5|17817.5|17813|17808|17826.5|17821.5|17793|17788|80
1723435200000|2024-08-12 04:00:00|17812.5|17807.5|17801.5|17796.5|17814.5|17809.5|17794|17789|158
1723438800000|2024-08-12 05:00:00|17801|17796|17807.5|17802.5|17817.5|17812.5|17789|17784|240
1723442400000|2024-08-12 06:00:00|17806.4|17803.6|17795.9|17793.1|17822.9|17820.1|17767.4|17764.6|1245
1723446000000|2024-08-12 07:00:00|17795.2|17793.8|17817.8|17816.4|17829.2|17827.8|17758.7|17757.3|3834
1723449600000|2024-08-12 08:00:00|17817.3|17815.9|17732.8|17731.4|17831.8|17830.4|17729.3|17727.9|2025
1723453200000|2024-08-12 09:00:00|17732.3|17730.9|17744.8|17743.4|17753.8|17752.4|17712.8|17711.4|2410
1723456800000|2024-08-12 10:00:00|17745.3|17743.9|17753.3|17751.9|17753.3|17751.9|17719.8|17718.4|3353
1723460400000|2024-08-12 11:00:00|17751.8|17750.4|17762.3|17760.9|17777.3|17775.9|17750.8|17749.4|1267
1723464000000|2024-08-12 12:00:00|17762.8|17761.4|17749.8|17748.4|17771.8|17770.4|17737.8|17736.4|1578
1723467600000|2024-08-12 13:00:00|17749.3|17747.9|17692.3|17690.9|17778.3|17776.9|17675.8|17674.4|3426
1723471200000|2024-08-12 14:00:00|17694.3|17692.9|17761.2|17759.8|17765.7|17764.3|17691.3|17689.9|2547
1723474800000|2024-08-12 15:00:00|17760.7|17759.3|17761.9|17759.1|17765.7|17764.3|17697.2|17695.8|3979
1723478400000|2024-08-12 16:00:00|17761.4|17758.6|17715.4|17712.6|17766.9|17764.1|17714.9|17712.1|1118
1723482000000|2024-08-12 17:00:00|17714.4|17711.6|17713.4|17710.6|17747.4|17744.6|17699.9|17697.1|1015
1723485600000|2024-08-12 18:00:00|17714.4|17711.6|17724.4|17721.6|17728.4|17725.6|17706.4|17703.6|626
1723489200000|2024-08-12 19:00:00|17723.9|17721.1|17714.4|17711.6|17726.9|17724.1|17697.9|17695.1|1043
1723492800000|2024-08-12 20:00:00|17713.9|17711.1|17706.2|17699.2|17725.5|17718.5|17705.5|17698.5|10
1723496400000|2024-08-12 21:00:00|17706.6|17699.6|17711.6|17704.6|17712.5|17705.5|17706.6|17699.6|0
1723500000000|2024-08-12 22:00:00|17720.2|17713.2|17716.1|17709.1|17722.9|17715.9|17712.3|17705.3|0
1723503600000|2024-08-12 23:00:00|17716.4|17709.4|17721|17714|17729.6|17722.6|17711.4|17704.4|0
1723507200000|2024-08-13 00:00:00|17721.4|17714.4|17743.4|17738.4|17753.9|17748.9|17703.4|17698.4|159
1723510800000|2024-08-13 01:00:00|17742.4|17737.4|17727.9|17722.9|17744.9|17739.9|17719.4|17714.4|27
1723514400000|2024-08-13 02:00:00|17727.4|17722.4|17738.4|17733.4|17738.4|17733.4|17724.9|17719.9|21
1723518000000|2024-08-13 03:00:00|17737.9|17732.9|17730.4|17725.4|17747.4|17742.4|17728.4|17723.4|22
1723521600000|2024-08-13 04:00:00|17731.4|17726.4|17747.4|17742.4|17752.9|17747.9|17730.4|17725.4|76
1723525200000|2024-08-13 05:00:00|17746.4|17741.4|17767.9|17762.9|17772.9|17767.9|17742.9|17737.9|348
1723528800000|2024-08-13 06:00:00|17766.8|17764|17801.3|17798.5|17805.3|17802.5|17738.3|17735.5|1401
1723532400000|2024-08-13 07:00:00|17800.6|17799.2|17788.5|17787.1|17817.6|17816.2|17769.6|17768.2|3577
1723536000000|2024-08-13 08:00:00|17787.5|17786.1|17766.5|17765.1|17798.5|17797.1|17739.5|17738.1|1930
1723539600000|2024-08-13 09:00:00|17761.5|17760.1|17751|17749.6|17784.5|17783.1|17739.5|17738.1|2076
1723543200000|2024-08-13 10:00:00|17751.5|17750.1|17696.5|17695.1|17752.5|17751.1|17669|17667.6|2966
1723546800000|2024-08-13 11:00:00|17696|17694.6|17723|17721.6|17728|17726.6|17691.5|17690.1|1493
1723550400000|2024-08-13 12:00:00|17722.5|17721.1|17760.4|17759|17779.4|17778|17720|17718.6|2885
1723554000000|2024-08-13 13:00:00|17759.4|17758|17757.4|17756|17777.4|17776|17733.4|17732|2578
1723557600000|2024-08-13 14:00:00|17756.9|17755.5|17796.7|17795.3|17803.2|17801.8|17740.4|17739|3156
1723561200000|2024-08-13 15:00:00|17797.7|17796.3|17804.4|17801.6|17815.7|17814.3|17794.2|17792.1|3589
1723564800000|2024-08-13 16:00:00|17803.9|17801.1|17838.4|17835.6|17838.9|17836.1|17797.4|17794.6|1268
1723568400000|2024-08-13 17:00:00|17838.9|17836.1|17830.9|17828.1|17838.9|17836.1|17811.9|17809.1|769
1723572000000|2024-08-13 18:00:00|17830.4|17827.6|17849.9|17847.1|17853.9|17851.1|17821.9|17819.1|803
1723575600000|2024-08-13 19:00:00|17850.4|17847.6|17857.9|17855.1|17867.9|17865.1|17840.4|17837.6|1387
1723579200000|2024-08-13 20:00:00|17857.4|17854.6|17857|17850|17866.6|17859.6|17848.7|17841.7|26
1723582800000|2024-08-13 21:00:00|17857.3|17850.3|17858.4|17851.4|17859.5|17852.5|17850.3|17843.3|0
1723586400000|2024-08-13 22:00:00|17858.8|17851.8|17858.1|17851.1|17869|17862|17852.4|17845.4|0
1723590000000|2024-08-13 23:00:00|17857.8|17850.8|17863.8|17856.8|17866|17859|17855.1|17848.1|0
1723593600000|2024-08-14 00:00:00|17864.4|17857.4|17851.2|17846.2|17867.2|17860.2|17843.5|17838.5|76
1723597200000|2024-08-14 01:00:00|17850.7|17845.7|17880.2|17875.2|17883.7|17878.7|17845.7|17840.7|81
1723600800000|2024-08-14 02:00:00|17880.7|17875.7|17841.7|17836.7|17882.7|17877.7|17834.2|17829.2|98
1723604400000|2024-08-14 03:00:00|17841.2|17836.2|17846.7|17841.7|17854.2|17849.2|17836.7|17831.7|46
1723608000000|2024-08-14 04:00:00|17845.7|17840.7|17860.7|17855.7|17872.7|17867.7|17842.7|17837.7|446
1723611600000|2024-08-14 05:00:00|17860.2|17855.2|17868.2|17863.2|17890.7|17885.7|17852.2|17847.2|375
1723615200000|2024-08-14 06:00:00|17867.1|17864.3|17875.1|17872.3|17896.1|17893.3|17860.6|17857.8|1786
1723618800000|2024-08-14 07:00:00|17878.1|17875.3|17847.3|17845.9|17900.4|17899|17846.3|17844.9|3804
1723622400000|2024-08-14 08:00:00|17845.3|17843.9|17895.8|17894.4|17898.3|17896.9|17830.3|17828.9|3030
1723626000000|2024-08-14 09:00:00|17896.3|17894.9|17874.3|17872.9|17901.8|17900.4|17872.8|17871.4|1732
1723629600000|2024-08-14 10:00:00|17874.8|17873.4|17890.8|17889.4|17903.3|17901.9|17861.3|17859.9|1468
1723633200000|2024-08-14 11:00:00|17891.8|17890.4|17890.2|17888.8|17895.7|17894.3|17870.8|17869.4|1385
1723636800000|2024-08-14 12:00:00|17889.7|17888.3|17906.7|17905.3|17925.2|17923.8|17867.7|17866.3|3057
1723640400000|2024-08-14 13:00:00|17907.2|17905.8|17849.7|17848.3|17916.2|17914.8|17847.2|17845.8|2966
1723644000000|2024-08-14 14:00:00|17850.7|17849.3|17867.5|17866.1|17871.5|17870.1|17826.5|17825.1|3054
1723647600000|2024-08-14 15:00:00|17868|17866.6|17893.7|17890.9|17900.2|17897.4|17865|17863.6|3033
1723651200000|2024-08-14 16:00:00|17893.2|17890.4|17871.7|17868.9|17903.2|17900.4|17852.2|17849.4|1414
1723654800000|2024-08-14 17:00:00|17871.2|17868.4|17877.7|17874.9|17883.2|17880.4|17859.2|17856.4|1264
1723658400000|2024-08-14 18:00:00|17877.2|17874.4|17900.7|17897.9|17903.2|17900.4|17865.2|17862.4|719
1723662000000|2024-08-14 19:00:00|17901.2|17898.4|17900.7|17897.9|17907.2|17904.4|17878.2|17875.4|1147
1723665600000|2024-08-14 20:00:00|17901.8|17894.8|17910.4|17903.4|17922.7|17915.7|17899.8|17892.8|10
1723669200000|2024-08-14 21:00:00|17909.9|17902.9|17911.8|17904.8|17915.7|17908.7|17908.1|17901.1|0
1723672800000|2024-08-14 22:00:00|17908.8|17901.8|17904.9|17897.9|17915.4|17908.4|17899.2|17892.2|0
1723676400000|2024-08-14 23:00:00|17905|17898|17900.1|17893.1|17919|17912|17894.7|17887.7|0
1723680000000|2024-08-15 00:00:00|17901.5|17894.5|17940.2|17935.2|17944.7|17939.7|17900.8|17893.8|213
1723683600000|2024-08-15 01:00:00|17940.7|17935.7|17949.2|17944.2|17954.2|17949.2|17930.7|17925.7|89
1723687200000|2024-08-15 02:00:00|17950.2|17945.2|17967.7|17962.7|17987.7|17982.7|17941.7|17936.7|170
1723690800000|2024-08-15 03:00:00|17968.2|17963.2|17960.7|17955.7|17973.7|17968.7|17956.7|17951.7|87
1723694400000|2024-08-15 04:00:00|17963.7|17958.7|17969.7|17964.7|17976.2|17971.2|17956.7|17951.7|26
1723698000000|2024-08-15 05:00:00|17969.2|17964.2|17956.7|17951.7|17969.2|17964.2|17935.2|17930.2|243
1723701600000|2024-08-15 06:00:00|17955.6|17952.8|17976.1|17973.3|17979.1|17976.3|17935.6|17932.8|1504
1723705200000|2024-08-15 07:00:00|17975.4|17974|17993.4|17992|18015.9|18014.5|17947.4|17946|4552
1723708800000|2024-08-15 08:00:00|17992.4|17991|17957.4|17956|17998.4|17997|17941.4|17940|2497
1723712400000|2024-08-15 09:00:00|17956.9|17955.5|17956.4|17955|17964.9|17963.5|17945.4|17944|1632
1723716000000|2024-08-15 10:00:00|17955.9|17954.5|17930.4|17929|17957.9|17956.5|17911.9|17910.5|1670
1723719600000|2024-08-15 11:00:00|17931.4|17930|17962.9|17961.5|17975.9|17974.5|17926.9|17925.5|1520
1723723200000|2024-08-15 12:00:00|17962.4|17961|18126.4|18125|18152.4|18151|17954.9|17953.5|6231
1723726800000|2024-08-15 13:00:00|18127.4|18126|18185.7|18184.3|18202.3|18200.9|18119.9|18118.5|6955
1723730400000|2024-08-15 14:00:00|18186.2|18184.8|18173.3|18171.9|18201.8|18200.4|18142.2|18140.8|4491
1723734000000|2024-08-15 15:00:00|18175.3|18173.9|18197|18194.2|18209|18206.2|18167.8|18166.4|5121
1723737600000|2024-08-15 16:00:00|18196.5|18193.7|18194.5|18191.7|18213|18210.2|18184.5|18181.7|1108
1723741200000|2024-08-15 17:00:00|18194|18191.2|18207|18204.2|18211|18208.2|18186|18183.2|578
1723744800000|2024-08-15 18:00:00|18207.5|18204.7|18194.5|18191.7|18209.5|18206.7|18190.5|18187.7|601
1723748400000|2024-08-15 19:00:00|18194|18191.2|18209|18206.2|18212.5|18209.7|18187.5|18184.7|1531
1723752000000|2024-08-15 20:00:00|18212.4|18205.4|18203.7|18196.7|18215.9|18208.9|18194.8|18187.8|26
1723755600000|2024-08-15 21:00:00|18205.7|18198.7|18207.2|18200.2|18207.7|18200.7|18202.7|18195.7|0
1723759200000|2024-08-15 22:00:00|18207|18200|18233.8|18226.8|18234.6|18227.6|18201.3|18194.3|0
1723762800000|2024-08-15 23:00:00|18234.1|18227.1|18236.1|18229.1|18252.3|18245.3|18232.1|18225.1|0
1723766400000|2024-08-16 00:00:00|18236.7|18229.7|18220.1|18215.1|18236.7|18229.7|18199.1|18194.1|104
1723770000000|2024-08-16 01:00:00|18219.6|18214.6|18229.1|18224.1|18234.1|18229.1|18204.6|18199.6|123
1723773600000|2024-08-16 02:00:00|18229.6|18224.6|18220.6|18215.6|18241.6|18236.6|18220.6|18215.6|87
1723777200000|2024-08-16 03:00:00|18223.1|18218.1|18220.6|18215.6|18224.6|18219.6|18213.1|18208.1|60
1723780800000|2024-08-16 04:00:00|18219.6|18214.6|18205.6|18200.6|18219.6|18214.6|18198.6|18193.6|59
1723784400000|2024-08-16 05:00:00|18206.1|18201.1|18238.6|18233.6|18242.6|18237.6|18206.1|18201.1|263
1723788000000|2024-08-16 06:00:00|18237.5|18234.7|18231|18228.2|18265.5|18262.7|18230.5|18227.7|1747
1723791600000|2024-08-16 07:00:00|18230.3|18228.9|18263.3|18261.9|18263.3|18261.9|18224.3|18222.9|4328
1723795200000|2024-08-16 08:00:00|18264.3|18262.9|18290.3|18288.9|18299.8|18298.4|18249.3|18247.9|3867
1723798800000|2024-08-16 09:00:00|18290.8|18289.4|18338.3|18336.9|18347.3|18345.9|18286.3|18284.9|3458
1723802400000|2024-08-16 10:00:00|18337.8|18336.4|18306.3|18304.9|18338.3|18336.9|18285.3|18283.9|3015
1723806000000|2024-08-16 11:00:00|18305.8|18304.4|18277.5|18276.1|18313.8|18312.4|18274.3|18272.9|3491
1723809600000|2024-08-16 12:00:00|18278.5|18277.1|18261|18259.6|18287|18285.6|18238|18236.6|2454
1723813200000|2024-08-16 13:00:00|18260.5|18259.1|18294|18292.6|18301.5|18300.1|18255.5|18254.1|3075
1723816800000|2024-08-16 14:00:00|18293.5|18292.1|18310.9|18309.5|18330.4|18329|18290.5|18289.1|3477
1723820400000|2024-08-16 15:00:00|18310.4|18309|18324.6|18321.8|18338.1|18335.3|18309.4|18308|4158
1723824000000|2024-08-16 16:00:00|18324.1|18321.3|18351.6|18348.8|18356.6|18353.8|18318.6|18315.8|1023
1723827600000|2024-08-16 17:00:00|18352.1|18349.3|18345.6|18342.8|18353.6|18350.8|18330.6|18327.8|571
1723831200000|2024-08-16 18:00:00|18346.1|18343.3|18341.1|18338.3|18346.1|18343.3|18328.6|18325.8|633
1723834800000|2024-08-16 19:00:00|18340.1|18337.3|18324.6|18321.8|18346.1|18343.3|18300.6|18297.8|1822
1723838400000|2024-08-16 20:00:00|18326|18319|18331.5|18324.5|18337|18330|18321.9|18314.9|12
1724018400000|2024-08-18 22:00:00|18346.6|18339.6|18350.1|18343.1|18365.1|18358.1|18340.8|18333.8|0
1724022000000|2024-08-18 23:00:00|18350.4|18343.4|18350|18343|18361.4|18354.4|18337.4|18330.4|0
1724025600000|2024-08-19 00:00:00|18351.3|18344.3|18344.1|18339.1|18356.1|18351.1|18337.6|18332.6|630
1724029200000|2024-08-19 01:00:00|18344.6|18339.6|18333.6|18328.6|18344.6|18339.6|18320.6|18315.6|421
1724032800000|2024-08-19 02:00:00|18333.1|18328.1|18316.6|18311.6|18340.1|18335.1|18314.1|18309.1|167
1724036400000|2024-08-19 03:00:00|18317.1|18312.1|18327.1|18322.1|18337.1|18332.1|18317.1|18312.1|34
1724040000000|2024-08-19 04:00:00|18327.6|18322.6|18306.1|18301.1|18327.6|18322.6|18299.1|18294.1|124
1724043600000|2024-08-19 05:00:00|18306.6|18301.6|18309.1|18304.1|18322.1|18317.1|18299.6|18294.6|245
1724047200000|2024-08-19 06:00:00|18309.6|18304.6|18295.5|18292.7|18329|18326.2|18292|18289.2|1392
1724050800000|2024-08-19 07:00:00|18294.8|18293.4|18295.8|18294.4|18321.3|18319.9|18281.3|18279.9|3301
1724054400000|2024-08-19 08:00:00|18295.3|18293.9|18326.3|18324.9|18330.8|18329.4|18289.3|18287.9|2273
1724058000000|2024-08-19 09:00:00|18327.3|18325.9|18340.3|18338.9|18350.8|18349.4|18297.8|18296.4|2217
1724061600000|2024-08-19 10:00:00|18339.8|18338.4|18344.3|18342.9|18359.8|18358.4|18334.3|18332.9|1673
1724065200000|2024-08-19 11:00:00|18344.8|18343.4|18364.8|18363.4|18375.3|18373.9|18341.3|18339.9|1297
1724068800000|2024-08-19 12:00:00|18366.3|18364.9|18373.3|18371.9|18396.8|18395.4|18360.8|18359.4|1875
1724072400000|2024-08-19 13:00:00|18373.8|18372.4|18406.3|18404.9|18419.8|18418.4|18366.8|18365.4|2340
1724076000000|2024-08-19 14:00:00|18406.8|18405.4|18437.4|18436|18456.9|18455.5|18400.3|18398.9|3155
1724079600000|2024-08-19 15:00:00|18437.9|18436.5|18412.1|18409.3|18445.9|18444.5|18398.1|18395.3|3982
1724083200000|2024-08-19 16:00:00|18412.6|18409.8|18425.6|18422.8|18430.1|18427.3|18402.1|18399.3|1253
1724086800000|2024-08-19 17:00:00|18426.1|18423.3|18426.1|18423.3|18430.1|18427.3|18418.1|18415.3|465
1724090400000|2024-08-19 18:00:00|18425.1|18422.3|18435.1|18432.3|18438.6|18435.8|18419.1|18416.3|586
1724094000000|2024-08-19 19:00:00|18434.6|18431.8|18438.1|18435.3|18438.1|18435.3|18423.1|18420.3|893
1724097600000|2024-08-19 20:00:00|18443.5|18436.5|18433.3|18426.3|18445.5|18438.5|18429.5|18422.5|9
1724101200000|2024-08-19 21:00:00|18433.8|18426.8|18434.8|18427.8|18436.8|18429.8|18433.3|18426.3|0
1724104800000|2024-08-19 22:00:00|18444.2|18437.2|18446.8|18439.8|18451.8|18444.8|18443.8|18436.8|0
1724108400000|2024-08-19 23:00:00|18447.1|18440.1|18443.7|18436.7|18449.5|18442.5|18441.7|18434.7|0
1724112000000|2024-08-20 00:00:00|18444.4|18437.4|18432.1|18427.1|18446.3|18439.3|18421.1|18416.1|122
1724115600000|2024-08-20 01:00:00|18434.1|18429.1|18427.1|18422.1|18437.6|18432.6|18420.6|18415.6|57
1724119200000|2024-08-20 02:00:00|18427.6|18422.6|18452.1|18447.1|18452.1|18447.1|18420.6|18415.6|97
1724122800000|2024-08-20 03:00:00|18451.6|18446.6|18424.6|18419.6|18451.6|18446.6|18423.6|18418.6|47
1724126400000|2024-08-20 04:00:00|18425.1|18420.1|18443.6|18438.6|18443.6|18438.6|18423.6|18418.6|37
1724130000000|2024-08-20 05:00:00|18443.1|18438.1|18449.1|18444.1|18455.1|18450.1|18440.1|18435.1|123
1724133600000|2024-08-20 06:00:00|18448|18445.2|18475|18472.2|18488|18485.2|18436.5|18433.7|1439
1724137200000|2024-08-20 07:00:00|18474.3|18472.9|18495|18493.6|18495.5|18494.1|18455.3|18453.9|3999
1724140800000|2024-08-20 08:00:00|18494.5|18493.1|18449|18447.6|18499|18497.6|18426|18424.6|2921
1724144400000|2024-08-20 09:00:00|18448|18446.6|18425|18423.6|18464.5|18463.1|18419|18417.6|2332
1724148000000|2024-08-20 10:00:00|18424.5|18423.1|18415.5|18414.1|18433.5|18432.1|18401.5|18400.1|2429
1724151600000|2024-08-20 11:00:00|18415|18413.6|18408.8|18407.4|18417.5|18416.1|18400.5|18399.1|1268
1724155200000|2024-08-20 12:00:00|18409.3|18407.9|18387.3|18385.9|18414.3|18412.9|18381.3|18379.9|1747
1724158800000|2024-08-20 13:00:00|18388.8|18387.4|18420.3|18418.9|18424.3|18422.9|18369.3|18367.9|2545
1724162400000|2024-08-20 14:00:00|18417.3|18415.9|18371.7|18370.3|18421.3|18419.9|18366.7|18365.3|2911
1724166000000|2024-08-20 15:00:00|18371.2|18369.8|18373.4|18370.6|18374.7|18373.3|18347.4|18344.6|3834
1724169600000|2024-08-20 16:00:00|18373.9|18371.1|18339.9|18337.1|18375.4|18372.6|18339.4|18336.6|1008
1724173200000|2024-08-20 17:00:00|18340.9|18338.1|18340.4|18337.6|18344.4|18341.6|18318.9|18316.1|1031
1724176800000|2024-08-20 18:00:00|18339.9|18337.1|18351.9|18349.1|18362.4|18359.6|18338.4|18335.6|811
1724180400000|2024-08-20 19:00:00|18351.4|18348.6|18349.4|18346.6|18363.4|18360.6|18347.4|18344.6|1072
1724184000000|2024-08-20 20:00:00|18354.3|18347.3|18352.5|18345.5|18366.4|18359.4|18352.1|18345.1|9
1724187600000|2024-08-20 21:00:00|18353|18346|18351.5|18344.5|18354|18347|18350.3|18343.3|0
1724191200000|2024-08-20 22:00:00|18349.6|18342.6|18353.6|18346.6|18358|18351|18347.8|18340.8|0
1724194800000|2024-08-20 23:00:00|18354.3|18347.3|18348.8|18341.8|18358.2|18351.2|18346.8|18339.8|0
1724198400000|2024-08-21 00:00:00|18348.1|18341.1|18368.4|18363.4|18374.5|18369.5|18346|18341|141
1724202000000|2024-08-21 01:00:00|18367.9|18362.9|18352.4|18347.4|18368.9|18363.9|18347.4|18342.4|95
1724205600000|2024-08-21 02:00:00|18352.9|18347.9|18364.4|18359.4|18367.4|18362.4|18348.4|18343.4|45
1724209200000|2024-08-21 03:00:00|18363.9|18358.9|18371.9|18366.9|18381.4|18376.4|18363.9|18358.9|55
1724212800000|2024-08-21 04:00:00|18372.4|18367.4|18386.9|18381.9|18390.9|18385.9|18371.4|18366.4|42
1724216400000|2024-08-21 05:00:00|18386.4|18381.4|18371.9|18366.9|18394.4|18389.4|18365.9|18360.9|247
1724220000000|2024-08-21 06:00:00|18370.8|18368|18358.8|18356|18384.3|18381.5|18354.3|18351.5|1129
1724223600000|2024-08-21 07:00:00|18358.1|18356.7|18398.8|18397.4|18416.3|18414.9|18352.1|18350.7|4363
1724227200000|2024-08-21 08:00:00|18398.3|18396.9|18399.8|18398.4|18422.3|18420.9|18389.8|18388.4|1870
1724230800000|2024-08-21 09:00:00|18400.8|18399.4|18416.8|18415.4|18436.3|18434.9|18400.3|18398.9|2009
1724234400000|2024-08-21 10:00:00|18416.3|18414.9|18434.8|18433.4|18436.8|18435.4|18412.3|18410.9|1150
1724238000000|2024-08-21 11:00:00|18434.3|18432.9|18459.1|18457.7|18468.1|18466.7|18431.8|18430.4|1731
1724241600000|2024-08-21 12:00:00|18458.6|18457.2|18471.6|18470.2|18478.6|18477.2|18448.1|18446.7|1451
1724245200000|2024-08-21 13:00:00|18471.1|18469.7|18442.6|18441.2|18471.6|18470.2|18425.1|18423.7|2385
1724248800000|2024-08-21 14:00:00|18441.6|18440.2|18430.4|18429|18471.1|18469.7|18402.4|18401|4304
1724252400000|2024-08-21 15:00:00|18429.9|18428.5|18436.6|18433.8|18462.9|18461.5|18422.9|18421.5|2881
1724256000000|2024-08-21 16:00:00|18436.1|18433.3|18459.1|18456.3|18463.6|18460.8|18418.1|18415.3|877
1724259600000|2024-08-21 17:00:00|18460.1|18457.3|18461.1|18458.3|18464.1|18461.3|18450.6|18447.8|662
1724263200000|2024-08-21 18:00:00|18461.6|18458.8|18470.6|18467.8|18479.6|18476.8|18455.6|18452.8|1040
1724266800000|2024-08-21 19:00:00|18471.1|18468.3|18471.6|18468.8|18478.6|18475.8|18451.6|18448.8|848
1724270400000|2024-08-21 20:00:00|18473.9|18466.9|18470.9|18463.9|18487|18480|18456|18449|7
1724274000000|2024-08-21 21:00:00|18471.2|18464.2|18470.3|18463.3|18473.3|18466.3|18469.4|18462.4|0
1724277600000|2024-08-21 22:00:00|18472.2|18465.2|18483.8|18476.8|18488.6|18481.6|18470.8|18463.8|0
1724281200000|2024-08-21 23:00:00|18484.2|18477.2|18487.2|18480.2|18487.9|18480.9|18479|18472|0
1724284800000|2024-08-22 00:00:00|18486.6|18479.6|18488.4|18483.4|18509.9|18504.9|18485.8|18478.8|161
1724288400000|2024-08-22 01:00:00|18487.9|18482.9|18475.9|18470.9|18490.9|18485.9|18472.9|18467.9|38
1724292000000|2024-08-22 02:00:00|18475.4|18470.4|18455.4|18450.4|18475.4|18470.4|18451.9|18446.9|103
1724295600000|2024-08-22 03:00:00|18456.4|18451.4|18444.4|18439.4|18459.4|18454.4|18434.9|18429.9|152
1724299200000|2024-08-22 04:00:00|18444.9|18439.9|18451.4|18446.4|18455.4|18450.4|18444.4|18439.4|33
1724302800000|2024-08-22 05:00:00|18451.9|18446.9|18449.9|18444.9|18459.9|18454.9|18448.4|18443.4|137
1724306400000|2024-08-22 06:00:00|18448.8|18446|18456.8|18454|18460.8|18458|18439.3|18436.5|804
1724310000000|2024-08-22 07:00:00|18456.1|18454.7|18481.4|18480|18536.1|18534.7|18452.1|18450.7|4661
1724313600000|2024-08-22 08:00:00|18480.9|18479.5|18506.4|18505|18516.9|18515.5|18478.4|18477|2137
1724317200000|2024-08-22 09:00:00|18507.4|18506|18494.9|18493.5|18535.4|18534|18493.4|18492|1857
1724320800000|2024-08-22 10:00:00|18494.4|18493|18503.4|18502|18519.9|18518.5|18490.9|18489.5|1219
1724324400000|2024-08-22 11:00:00|18504.4|18503|18501.4|18500|18509.4|18508|18495.4|18494|972
1724328000000|2024-08-22 12:00:00|18500.9|18499.5|18499.4|18498|18507.9|18506.5|18480.4|18479|1578
1724331600000|2024-08-22 13:00:00|18499.9|18498.5|18539.9|18538.5|18553.9|18552.5|18495.9|18494.5|3375
1724335200000|2024-08-22 14:00:00|18539.4|18538|18503.4|18502|18542.4|18541|18491.4|18490|2758
1724338800000|2024-08-22 15:00:00|18503.9|18502.5|18472.1|18469.3|18521.4|18520|18460.6|18457.8|3604
1724342400000|2024-08-22 16:00:00|18472.6|18469.8|18489.1|18486.3|18522.6|18519.8|18470.1|18467.3|1591
1724346000000|2024-08-22 17:00:00|18488.6|18485.8|18454.1|18451.3|18504.1|18501.3|18450.1|18447.3|1359
1724349600000|2024-08-22 18:00:00|18454.6|18451.8|18453.1|18450.3|18478.1|18475.3|18440.1|18437.3|1234
1724353200000|2024-08-22 19:00:00|18454.1|18451.3|18449.6|18446.8|18468.6|18465.8|18439.1|18436.3|1424
1724356800000|2024-08-22 20:00:00|18450.1|18447.3|18461|18454|18470.4|18463.4|18438|18431|13
1724360400000|2024-08-22 21:00:00|18460.9|18453.9|18463.8|18456.8|18466.5|18459.5|18460.9|18453.9|0
1724364000000|2024-08-22 22:00:00|18466.1|18459.1|18473.2|18466.2|18475.9|18468.9|18461.4|18454.4|0
1724367600000|2024-08-22 23:00:00|18473.5|18466.5|18471.5|18464.5|18476.5|18469.5|18465|18458|0
1724371200000|2024-08-23 00:00:00|18471.8|18464.8|18459.5|18454.5|18480|18475|18456.5|18451.5|166
1724374800000|2024-08-23 01:00:00|18460.5|18455.5|18462.5|18457.5|18471|18466|18455|18450|66
1724378400000|2024-08-23 02:00:00|18463|18458|18480.5|18475.5|18483.5|18478.5|18461.5|18456.5|60
1724382000000|2024-08-23 03:00:00|18480|18475|18493|18488|18497|18492|18477.5|18472.5|75
1724385600000|2024-08-23 04:00:00|18492|18487|18497|18492|18505.5|18500.5|18490|18485|172
1724389200000|2024-08-23 05:00:00|18496.5|18491.5|18505|18500|18518.5|18513.5|18495|18490|285
1724392800000|2024-08-23 06:00:00|18503.9|18501.1|18524.9|18522.1|18535.4|18532.6|18502.4|18499.6|1330
1724396400000|2024-08-23 07:00:00|18526.9|18524.1|18520.8|18519.4|18558.2|18556.8|18520.8|18519.4|3744
1724400000000|2024-08-23 08:00:00|18520.3|18518.9|18587.3|18585.9|18588.3|18586.9|18516.3|18514.9|2793
1724403600000|2024-08-23 09:00:00|18587.8|18586.4|18622.8|18621.4|18631.3|18629.9|18576.8|18575.4|3889
1724407200000|2024-08-23 10:00:00|18622.3|18620.9|18614.3|18612.9|18633.3|18631.9|18605.3|18603.9|2659
1724410800000|2024-08-23 11:00:00|18613.3|18611.9|18596|18594.6|18620.8|18619.4|18592.3|18590.9|1873
1724414400000|2024-08-23 12:00:00|18595.5|18594.1|18589.5|18588.1|18606|18604.6|18570|18568.6|2481
1724418000000|2024-08-23 13:00:00|18589|18587.6|18589|18587.6|18603|18601.6|18569.5|18568.1|2389
1724421600000|2024-08-23 14:00:00|18588.5|18587.1|18632|18630.6|18675|18673.6|18588.5|18587.1|7950
1724425200000|2024-08-23 15:00:00|18631.5|18630.1|18609.2|18606.4|18649.2|18646.4|18606.7|18603.9|4578
1724428800000|2024-08-23 16:00:00|18609.7|18606.9|18583.2|18580.4|18611.7|18608.9|18561.2|18558.4|1845
1724432400000|2024-08-23 17:00:00|18582.2|18579.4|18593.2|18590.4|18606.2|18603.4|18578.2|18575.4|955
1724436000000|2024-08-23 18:00:00|18593.7|18590.9|18602.7|18599.9|18605.2|18602.4|18583.2|18580.4|613
1724439600000|2024-08-23 19:00:00|18603.2|18600.4|18628.7|18625.9|18633.7|18630.9|18597.2|18594.4|1685
1724443200000|2024-08-23 20:00:00|18629.2|18626.4|18620.2|18613.2|18633.4|18626.4|18614.3|18607.3|18
1724623200000|2024-08-25 22:00:00|18632.9|18625.9|18602.1|18595.1|18642.3|18635.3|18600.8|18593.8|0
1724626800000|2024-08-25 23:00:00|18602.7|18595.7|18609.5|18602.5|18610.2|18603.2|18591.7|18584.7|0
1724630400000|2024-08-26 00:00:00|18610.2|18603.2|18612.2|18607.2|18617.9|18610.9|18571.2|18566.2|196
1724634000000|2024-08-26 01:00:00|18612.7|18607.7|18600.2|18595.2|18615.7|18610.7|18599.7|18594.7|80
1724637600000|2024-08-26 02:00:00|18599.7|18594.7|18583.7|18578.7|18601.7|18596.7|18581.2|18576.2|58
1724641200000|2024-08-26 03:00:00|18584.2|18579.2|18580.2|18575.2|18596.2|18591.2|18576.7|18571.7|53
1724644800000|2024-08-26 04:00:00|18579.7|18574.7|18579.2|18574.2|18585.2|18580.2|18573.7|18568.7|73
1724648400000|2024-08-26 05:00:00|18578.7|18573.7|18592.2|18587.2|18600.7|18595.7|18569.2|18564.2|170
1724652000000|2024-08-26 06:00:00|18591.1|18588.3|18584.1|18581.3|18607.1|18604.3|18567.1|18564.3|1341
1724655600000|2024-08-26 07:00:00|18583.6|18580.8|18576.7|18575.3|18606.4|18605|18549.9|18548.5|3884
1724659200000|2024-08-26 08:00:00|18575.7|18574.3|18598.2|18596.8|18603.2|18601.8|18569.7|18568.3|1644
1724662800000|2024-08-26 09:00:00|18598.7|18597.3|18575.7|18574.3|18602.7|18601.3|18566.7|18565.3|1384
1724666400000|2024-08-26 10:00:00|18575.2|18573.8|18592.7|18591.3|18598.2|18596.8|18572.7|18571.3|1132
1724670000000|2024-08-26 11:00:00|18592.2|18590.8|18619.3|18617.9|18619.3|18617.9|18590.7|18589.3|1732
1724673600000|2024-08-26 12:00:00|18618.8|18617.4|18621.8|18620.4|18623.3|18621.9|18602.3|18600.9|1320
1724677200000|2024-08-26 13:00:00|18621.3|18619.9|18636.3|18634.9|18637.3|18635.9|18595.8|18594.4|2350
1724680800000|2024-08-26 14:00:00|18637.3|18635.9|18622|18620.6|18641.3|18639.9|18602|18600.6|3108
1724684400000|2024-08-26 15:00:00|18622.5|18621.1|18608.2|18605.4|18638|18636.6|18603.7|18600.9|2549
1724688000000|2024-08-26 16:00:00|18607.7|18604.9|18630.2|18627.4|18643.7|18640.9|18601.7|18598.9|1146
1724691600000|2024-08-26 17:00:00|18629.7|18626.9|18603.7|18600.9|18640.2|18637.4|18597.7|18594.9|786
1724695200000|2024-08-26 18:00:00|18603.2|18600.4|18642.7|18639.9|18645.7|18642.9|18598.7|18595.9|1115
1724698800000|2024-08-26 19:00:00|18642.2|18639.4|18635.7|18632.9|18642.2|18639.4|18626.2|18623.4|944
1724702400000|2024-08-26 20:00:00|18638.3|18631.3|18620|18613|18638.3|18631.3|18613.7|18606.7|12
1724706000000|2024-08-26 21:00:00|18620.1|18613.1|18620.9|18613.9|18623.3|18616.3|18619.2|18612.2|0
1724709600000|2024-08-26 22:00:00|18622.7|18615.7|18613.1|18606.1|18632.4|18625.4|18601.9|18594.9|0
1724713200000|2024-08-26 23:00:00|18612.5|18605.5|18628.1|18621.1|18631.4|18624.4|18611.1|18604.1|0
1724716800000|2024-08-27 00:00:00|18628.7|18621.7|18629.7|18624.7|18644.7|18639.7|18623.4|18616.4|78
1724720400000|2024-08-27 01:00:00|18630.2|18625.2|18639.2|18634.2|18640.7|18635.7|18625.7|18620.7|50
1724724000000|2024-08-27 02:00:00|18637.7|18632.7|18645.2|18640.2|18652.7|18647.7|18636.2|18631.2|27
1724727600000|2024-08-27 03:00:00|18645.7|18640.7|18649.2|18644.2|18651.7|18646.7|18639.2|18634.2|37
1724731200000|2024-08-27 04:00:00|18648.7|18643.7|18653.2|18648.2|18656.2|18651.2|18642.2|18637.2|55
1724734800000|2024-08-27 05:00:00|18654.2|18649.2|18660.2|18655.2|18663.7|18658.7|18651.7|18646.7|171
1724738400000|2024-08-27 06:00:00|18659.1|18656.3|18644.1|18641.3|18664.1|18661.3|18631.1|18628.3|1233
1724742000000|2024-08-27 07:00:00|18643.4|18642|18653|18651.6|18655.4|18654|18622.4|18621|3648
1724745600000|2024-08-27 08:00:00|18653.5|18652.1|18688|18686.6|18703|18701.6|18650|18648.6|4145
1724749200000|2024-08-27 09:00:00|18688.5|18687.1|18655.5|18654.1|18699|18697.6|18652|18650.6|2608
1724752800000|2024-08-27 10:00:00|18656|18654.6|18662.5|18661.1|18669|18667.6|18636|18634.6|1716
1724756400000|2024-08-27 11:00:00|18661.5|18660.1|18701|18699.6|18707.5|18706.1|18653|18651.6|2244
1724760000000|2024-08-27 12:00:00|18702.5|18701.1|18687|18685.6|18728.5|18727.1|18670|18668.6|3094
1724763600000|2024-08-27 13:00:00|18689|18687.6|18683.5|18682.1|18722|18720.6|18671|18669.6|3310
1724767200000|2024-08-27 14:00:00|18684|18682.6|18711|18709.6|18721|18719.6|18679|18677.6|2399
1724770800000|2024-08-27 15:00:00|18712.5|18711.1|18688.7|18685.9|18719|18717.6|18675.2|18672.4|3840
1724774400000|2024-08-27 16:00:00|18688.2|18685.4|18697.2|18694.4|18701.2|18698.4|18680.2|18677.4|608
1724778000000|2024-08-27 17:00:00|18696.7|18693.9|18710.2|18707.4|18718.2|18715.4|18696.2|18693.4|653
1724781600000|2024-08-27 18:00:00|18710.7|18707.9|18702.2|18699.4|18713.2|18710.4|18691.2|18688.4|732
1724785200000|2024-08-27 19:00:00|18701.7|18698.9|18696.2|18693.4|18704.2|18701.4|18692.2|18689.4|596
1724788800000|2024-08-27 20:00:00|18698.6|18691.6|18690.9|18683.9|18701.9|18694.9|18685.5|18678.5|20
1724792400000|2024-08-27 21:00:00|18690.8|18683.8|18695.4|18688.4|18695.9|18688.9|18689.4|18682.4|0
1724796000000|2024-08-27 22:00:00|18694.6|18687.6|18677.6|18670.6|18700|18693|18668|18661|0
1724799600000|2024-08-27 23:00:00|18677.2|18670.2|18672.8|18665.8|18685.8|18678.8|18658.9|18651.9|0
1724803200000|2024-08-28 00:00:00|18673.5|18666.5|18690.8|18685.8|18695.3|18690.3|18671.8|18664.8|148
1724806800000|2024-08-28 01:00:00|18690.3|18685.3|18697.3|18692.3|18700.3|18695.3|18682.8|18677.8|66
1724810400000|2024-08-28 02:00:00|18696.8|18691.8|18700.8|18695.8|18705.3|18700.3|18691.3|18686.3|41
1724814000000|2024-08-28 03:00:00|18704.3|18699.3|18701.8|18696.8|18706.8|18701.8|18696.8|18691.8|30
1724817600000|2024-08-28 04:00:00|18702.3|18697.3|18710.3|18705.3|18713.3|18708.3|18701.3|18696.3|27
1724821200000|2024-08-28 05:00:00|18708.3|18703.3|18717.8|18712.8|18720.8|18715.8|18703.3|18698.3|217
1724824800000|2024-08-28 06:00:00|18716.7|18713.9|18738.7|18735.9|18742.2|18739.4|18710.2|18707.4|1332
1724828400000|2024-08-28 07:00:00|18739.2|18736.4|18776.6|18775.2|18776.6|18775.2|18729|18727.6|4933
1724832000000|2024-08-28 08:00:00|18776.1|18774.7|18781.6|18780.2|18801.1|18799.7|18755.1|18753.7|3602
1724835600000|2024-08-28 09:00:00|18782.1|18780.7|18817.1|18815.7|18818.1|18816.7|18772.1|18770.7|2451
1724839200000|2024-08-28 10:00:00|18819.1|18817.7|18829.1|18827.7|18849.6|18848.2|18809.6|18808.2|3470
1724842800000|2024-08-28 11:00:00|18829.6|18828.2|18839.9|18838.5|18855.1|18853.7|18826.6|18825.2|2831
1724846400000|2024-08-28 12:00:00|18839.4|18838|18821.9|18820.5|18846.9|18845.5|18798.9|18797.5|3094
1724850000000|2024-08-28 13:00:00|18820.9|18819.5|18845.4|18844|18859.9|18858.5|18799.9|18798.5|3133
1724853600000|2024-08-28 14:00:00|18846.4|18845|18821.8|18820.4|18846.9|18845.5|18812.3|18810.9|2966
1724857200000|2024-08-28 15:00:00|18821.3|18819.9|18801.5|18798.7|18822.3|18820.9|18782.5|18779.7|3998
1724860800000|2024-08-28 16:00:00|18800.5|18797.7|18806.5|18803.7|18809.5|18806.7|18777|18774.2|1163
1724864400000|2024-08-28 17:00:00|18806|18803.2|18722.5|18719.7|18815|18812.2|18720.5|18717.7|1680
1724868000000|2024-08-28 18:00:00|18723|18720.2|18778.5|18775.7|18779.5|18776.7|18716|18713.2|1606
1724871600000|2024-08-28 19:00:00|18777|18774.2|18781|18778.2|18791|18788.2|18758.5|18755.7|1867
1724875200000|2024-08-28 20:00:00|18782.6|18775.6|18765.5|18758.5|18804|18797|18722.8|18715.8|36
1724878800000|2024-08-28 21:00:00|18765.6|18758.6|18740|18733|18769.3|18762.3|18740|18733|0
1724882400000|2024-08-28 22:00:00|18741.8|18734.8|18710.9|18703.9|18751.2|18744.2|18692.4|18685.4|0
1724886000000|2024-08-28 23:00:00|18710.6|18703.6|18721.9|18714.9|18723.9|18716.9|18707.9|18700.9|0
1724889600000|2024-08-29 00:00:00|18722.4|18715.4|18774.5|18769.5|18787.5|18782.5|18722.4|18715.4|275
1724893200000|2024-08-29 01:00:00|18775|18770|18762|18757|18780.5|18775.5|18760.5|18755.5|77
1724896800000|2024-08-29 02:00:00|18761.5|18756.5|18777.5|18772.5|18784.5|18779.5|18753.5|18748.5|80
1724900400000|2024-08-29 03:00:00|18778|18773|18782.5|18777.5|18786|18781|18775|18770|71
1724904000000|2024-08-29 04:00:00|18784|18779|18788|18783|18794.5|18789.5|18780.5|18775.5|127
1724907600000|2024-08-29 05:00:00|18787|18782|18797.5|18792.5|18806.5|18801.5|18781|18776|244
1724911200000|2024-08-29 06:00:00|18796.4|18793.6|18788.9|18786.1|18804.4|18801.6|18777.9|18775.1|2133
1724914800000|2024-08-29 07:00:00|18788.2|18786.8|18799.6|18798.2|18828.7|18827.3|18785.7|18784.3|5153
1724918400000|2024-08-29 08:00:00|18799.1|18797.7|18864.6|18863.2|18872.6|18871.2|18793.1|18791.7|4118
1724922000000|2024-08-29 09:00:00|18865.1|18863.7|18906.6|18905.2|18939.1|18937.7|18864.6|18863.2|4444
1724925600000|2024-08-29 10:00:00|18907.1|18905.7|18903.6|18902.2|18913.6|18912.2|18886.6|18885.2|2480
1724929200000|2024-08-29 11:00:00|18901.6|18900.2|18908.6|18907.2|18929.6|18928.2|18887.6|18886.2|1941
1724932800000|2024-08-29 12:00:00|18909.1|18907.7|18918.6|18917.2|18931.6|18930.2|18894.6|18893.2|2658
1724936400000|2024-08-29 13:00:00|18918.1|18916.7|18879.1|18877.7|18924.6|18923.2|18857.1|18855.7|3767
1724940000000|2024-08-29 14:00:00|18878.6|18877.2|18890.7|18889.3|18912.2|18910.8|18877.1|18875.7|3382
1724943600000|2024-08-29 15:00:00|18891.7|18890.3|18952.9|18950.1|18956.9|18954.1|18887.7|18886.3|4488
1724947200000|2024-08-29 16:00:00|18953.4|18950.6|18944.9|18942.1|18972.9|18970.1|18942.9|18940.1|1836
1724950800000|2024-08-29 17:00:00|18944.4|18941.6|18929.4|18926.6|18944.4|18941.6|18910.9|18908.1|1632
1724954400000|2024-08-29 18:00:00|18929.9|18927.1|18839.9|18837.1|18929.9|18927.1|18821.4|18818.6|2834
1724958000000|2024-08-29 19:00:00|18840.4|18837.6|18847.9|18845.1|18877.4|18874.6|18824.9|18822.1|2503
1724961600000|2024-08-29 20:00:00|18848.9|18841.9|18862.4|18855.4|18865.9|18858.9|18848.9|18841.9|21
1724965200000|2024-08-29 21:00:00|18862.7|18855.7|18860.4|18853.4|18865.7|18858.7|18859.5|18852.5|0
1724968800000|2024-08-29 22:00:00|18860.7|18853.7|18857|18850|18869.6|18862.6|18843.6|18836.6|0
1724972400000|2024-08-29 23:00:00|18856.7|18849.7|18858|18851|18864.1|18857.1|18853.5|18846.5|0
1724976000000|2024-08-30 00:00:00|18858.5|18851.5|18860.4|18855.4|18877.4|18872.4|18839.9|18832.9|211
1724979600000|2024-08-30 01:00:00|18859.9|18854.9|18871.4|18866.4|18874.4|18869.4|18856.9|18851.9|94
1724983200000|2024-08-30 02:00:00|18871.9|18866.9|18885.9|18880.9|18887.9|18882.9|18868.4|18863.4|42
1724986800000|2024-08-30 03:00:00|18886.4|18881.4|18871.9|18866.9|18886.9|18881.9|18865.9|18860.9|28
1724990400000|2024-08-30 04:00:00|18872.4|18867.4|18875.9|18870.9|18878.9|18873.9|18858.9|18853.9|68
1724994000000|2024-08-30 05:00:00|18875.4|18870.4|18880.9|18875.9|18892.4|18887.4|18865.9|18860.9|328
1724997600000|2024-08-30 06:00:00|18879.8|18877|18878.8|18876|18895.3|18892.5|18870.8|18868|1450
1725001200000|2024-08-30 07:00:00|18878.1|18876.7|18931.3|18929.9|18941.3|18939.9|18878.1|18876.7|4461
1725004800000|2024-08-30 08:00:00|18931.8|18930.4|18940.3|18938.9|18944.3|18942.9|18920.3|18918.9|2026
1725008400000|2024-08-30 09:00:00|18939.8|18938.4|18950.8|18949.4|18961.8|18960.4|18936.3|18934.9|1076
1723413600000|2024-08-11 22:00:00|17770|17763|17751.3|17744.3|17780.3|17773.3|17712.7|17705.7|0
1723417200000|2024-08-11 23:00:00|17751.7|17744.7|17773|17766|17776|17769|17745.1|17738.1|0
1723420800000|2024-08-12 00:00:00|17772.7|17765.7|17790|17785|17804|17799|17752.7|17745.7|108
1723424400000|2024-08-12 01:00:00|17789.5|17784.5|17798.5|17793.5|17817|17812|17775.5|17770.5|92
1723428000000|2024-08-12 02:00:00|17800|17795|17821.5|17816.5|17825.5|17820.5|17797|17792|32
1723431600000|2024-08-12 03:00:00|17822.5|17817.5|17813|17808|17826.5|17821.5|17793|17788|80
1723435200000|2024-08-12 04:00:00|17812.5|17807.5|17801.5|17796.5|17814.5|17809.5|17794|17789|158
1723438800000|2024-08-12 05:00:00|17801|17796|17807.5|17802.5|17817.5|17812.5|17789|17784|240
1723442400000|2024-08-12 06:00:00|17806.4|17803.6|17795.9|17793.1|17822.9|17820.1|17767.4|17764.6|1245
1723446000000|2024-08-12 07:00:00|17795.2|17793.8|17817.8|17816.4|17829.2|17827.8|17758.7|17757.3|3834
1723449600000|2024-08-12 08:00:00|17817.3|17815.9|17732.8|17731.4|17831.8|17830.4|17729.3|17727.9|2025
1723453200000|2024-08-12 09:00:00|17732.3|17730.9|17744.8|17743.4|17753.8|17752.4|17712.8|17711.4|2410
1723456800000|2024-08-12 10:00:00|17745.3|17743.9|17753.3|17751.9|17753.3|17751.9|17719.8|17718.4|3353
1723460400000|2024-08-12 11:00:00|17751.8|17750.4|17762.3|17760.9|17777.3|17775.9|17750.8|17749.4|1267
1723464000000|2024-08-12 12:00:00|17762.8|17761.4|17749.8|17748.4|17771.8|17770.4|17737.8|17736.4|1578
1723467600000|2024-08-12 13:00:00|17749.3|17747.9|17692.3|17690.9|17778.3|17776.9|17675.8|17674.4|3426
1723471200000|2024-08-12 14:00:00|17694.3|17692.9|17761.2|17759.8|17765.7|17764.3|17691.3|17689.9|2547
1723474800000|2024-08-12 15:00:00|17760.7|17759.3|17761.9|17759.1|17765.7|17764.3|17697.2|17695.8|3979
1723478400000|2024-08-12 16:00:00|17761.4|17758.6|17715.4|17712.6|17766.9|17764.1|17714.9|17712.1|1118
1723482000000|2024-08-12 17:00:00|17714.4|17711.6|17713.4|17710.6|17747.4|17744.6|17699.9|17697.1|1015
1723485600000|2024-08-12 18:00:00|17714.4|17711.6|17724.4|17721.6|17728.4|17725.6|17706.4|17703.6|626
1723489200000|2024-08-12 19:00:00|17723.9|17721.1|17714.4|17711.6|17726.9|17724.1|17697.9|17695.1|1043
1723492800000|2024-08-12 20:00:00|17713.9|17711.1|17706.2|17699.2|17725.5|17718.5|17705.5|17698.5|10
1723496400000|2024-08-12 21:00:00|17706.6|17699.6|17711.6|17704.6|17712.5|17705.5|17706.6|17699.6|0
1723500000000|2024-08-12 22:00:00|17720.2|17713.2|17716.1|17709.1|17722.9|17715.9|17712.3|17705.3|0
1723503600000|2024-08-12 23:00:00|17716.4|17709.4|17721|17714|17729.6|17722.6|17711.4|17704.4|0
1723507200000|2024-08-13 00:00:00|17721.4|17714.4|17743.4|17738.4|17753.9|17748.9|17703.4|17698.4|159
1723510800000|2024-08-13 01:00:00|17742.4|17737.4|17727.9|17722.9|17744.9|17739.9|17719.4|17714.4|27
1723514400000|2024-08-13 02:00:00|17727.4|17722.4|17738.4|17733.4|17738.4|17733.4|17724.9|17719.9|21
1723518000000|2024-08-13 03:00:00|17737.9|17732.9|17730.4|17725.4|17747.4|17742.4|17728.4|17723.4|22
1723521600000|2024-08-13 04:00:00|17731.4|17726.4|17747.4|17742.4|17752.9|17747.9|17730.4|17725.4|76
1723525200000|2024-08-13 05:00:00|17746.4|17741.4|17767.9|17762.9|17772.9|17767.9|17742.9|17737.9|348
1723528800000|2024-08-13 06:00:00|17766.8|17764|17801.3|17798.5|17805.3|17802.5|17738.3|17735.5|1401
1723532400000|2024-08-13 07:00:00|17800.6|17799.2|17788.5|17787.1|17817.6|17816.2|17769.6|17768.2|3577
1723536000000|2024-08-13 08:00:00|17787.5|17786.1|17766.5|17765.1|17798.5|17797.1|17739.5|17738.1|1930
1723539600000|2024-08-13 09:00:00|17761.5|17760.1|17751|17749.6|17784.5|17783.1|17739.5|17738.1|2076
1723543200000|2024-08-13 10:00:00|17751.5|17750.1|17696.5|17695.1|17752.5|17751.1|17669|17667.6|2966
1723546800000|2024-08-13 11:00:00|17696|17694.6|17723|17721.6|17728|17726.6|17691.5|17690.1|1493
1723550400000|2024-08-13 12:00:00|17722.5|17721.1|17760.4|17759|17779.4|17778|17720|17718.6|2885
1723554000000|2024-08-13 13:00:00|17759.4|17758|17757.4|17756|17777.4|17776|17733.4|17732|2578
1723557600000|2024-08-13 14:00:00|17756.9|17755.5|17796.7|17795.3|17803.2|17801.8|17740.4|17739|3156
1723561200000|2024-08-13 15:00:00|17797.7|17796.3|17804.4|17801.6|17815.7|17814.3|17794.2|17792.1|3589
1723564800000|2024-08-13 16:00:00|17803.9|17801.1|17838.4|17835.6|17838.9|17836.1|17797.4|17794.6|1268
1723568400000|2024-08-13 17:00:00|17838.9|17836.1|17830.9|17828.1|17838.9|17836.1|17811.9|17809.1|769
1723572000000|2024-08-13 18:00:00|17830.4|17827.6|17849.9|17847.1|17853.9|17851.1|17821.9|17819.1|803
1723575600000|2024-08-13 19:00:00|17850.4|17847.6|17857.9|17855.1|17867.9|17865.1|17840.4|17837.6|1387
1723579200000|2024-08-13 20:00:00|17857.4|17854.6|17857|17850|17866.6|17859.6|17848.7|17841.7|26
1723582800000|2024-08-13 21:00:00|17857.3|17850.3|17858.4|17851.4|17859.5|17852.5|17850.3|17843.3|0
1723586400000|2024-08-13 22:00:00|17858.8|17851.8|17858.1|17851.1|17869|17862|17852.4|17845.4|0
1723590000000|2024-08-13 23:00:00|17857.8|17850.8|17863.8|17856.8|17866|17859|17855.1|17848.1|0
1723593600000|2024-08-14 00:00:00|17864.4|17857.4|17851.2|17846.2|17867.2|17860.2|17843.5|17838.5|76
1723597200000|2024-08-14 01:00:00|17850.7|17845.7|17880.2|17875.2|17883.7|17878.7|17845.7|17840.7|81
1723600800000|2024-08-14 02:00:00|17880.7|17875.7|17841.7|17836.7|17882.7|17877.7|17834.2|17829.2|98
1723604400000|2024-08-14 03:00:00|17841.2|17836.2|17846.7|17841.7|17854.2|17849.2|17836.7|17831.7|46
1723608000000|2024-08-14 04:00:00|17845.7|17840.7|17860.7|17855.7|17872.7|17867.7|17842.7|17837.7|446
1723611600000|2024-08-14 05:00:00|17860.2|17855.2|17868.2|17863.2|17890.7|17885.7|17852.2|17847.2|375
1723615200000|2024-08-14 06:00:00|17867.1|17864.3|17875.1|17872.3|17896.1|17893.3|17860.6|17857.8|1786
1723618800000|2024-08-14 07:00:00|17878.1|17875.3|17847.3|17845.9|17900.4|17899|17846.3|17844.9|3804
1723622400000|2024-08-14 08:00:00|17845.3|17843.9|17895.8|17894.4|17898.3|17896.9|17830.3|17828.9|3030
1723626000000|2024-08-14 09:00:00|17896.3|17894.9|17874.3|17872.9|17901.8|17900.4|17872.8|17871.4|1732
1723629600000|2024-08-14 10:00:00|17874.8|17873.4|17890.8|17889.4|17903.3|17901.9|17861.3|17859.9|1468
1723633200000|2024-08-14 11:00:00|17891.8|17890.4|17890.2|17888.8|17895.7|17894.3|17870.8|17869.4|1385
1723636800000|2024-08-14 12:00:00|17889.7|17888.3|17906.7|17905.3|17925.2|17923.8|17867.7|17866.3|3057
1723640400000|2024-08-14 13:00:00|17907.2|17905.8|17849.7|17848.3|17916.2|17914.8|17847.2|17845.8|2966
1723644000000|2024-08-14 14:00:00|17850.7|17849.3|17867.5|17866.1|17871.5|17870.1|17826.5|17825.1|3054
1723647600000|2024-08-14 15:00:00|17868|17866.6|17893.7|17890.9|17900.2|17897.4|17865|17863.6|3033
1723651200000|2024-08-14 16:00:00|17893.2|17890.4|17871.7|17868.9|17903.2|17900.4|17852.2|17849.4|1414
1723654800000|2024-08-14 17:00:00|17871.2|17868.4|17877.7|17874.9|17883.2|17880.4|17859.2|17856.4|1264
1723658400000|2024-08-14 18:00:00|17877.2|17874.4|17900.7|17897.9|17903.2|17900.4|17865.2|17862.4|719
1723662000000|2024-08-14 19:00:00|17901.2|17898.4|17900.7|17897.9|17907.2|17904.4|17878.2|17875.4|1147
1723665600000|2024-08-14 20:00:00|17901.8|17894.8|17910.4|17903.4|17922.7|17915.7|17899.8|17892.8|10
1723669200000|2024-08-14 21:00:00|17909.9|17902.9|17911.8|17904.8|17915.7|17908.7|17908.1|17901.1|0
1723672800000|2024-08-14 22:00:00|17908.8|17901.8|17904.9|17897.9|17915.4|17908.4|17899.2|17892.2|0
1723676400000|2024-08-14 23:00:00|17905|17898|17900.1|17893.1|17919|17912|17894.7|17887.7|0
1723680000000|2024-08-15 00:00:00|17901.5|17894.5|17940.2|17935.2|17944.7|17939.7|17900.8|17893.8|213
1723683600000|2024-08-15 01:00:00|17940.7|17935.7|17949.2|17944.2|17954.2|17949.2|17930.7|17925.7|89
1723687200000|2024-08-15 02:00:00|17950.2|17945.2|17967.7|17962.7|17987.7|17982.7|17941.7|17936.7|170
1723690800000|2024-08-15 03:00:00|17968.2|17963.2|17960.7|17955.7|17973.7|17968.7|17956.7|17951.7|87
1723694400000|2024-08-15 04:00:00|17963.7|17958.7|17969.7|17964.7|17976.2|17971.2|17956.7|17951.7|26
1723698000000|2024-08-15 05:00:00|17969.2|17964.2|17956.7|17951.7|17969.2|17964.2|17935.2|17930.2|243
1723701600000|2024-08-15 06:00:00|17955.6|17952.8|17976.1|17973.3|17979.1|17976.3|17935.6|17932.8|1504
1723705200000|2024-08-15 07:00:00|17975.4|17974|17993.4|17992|18015.9|18014.5|17947.4|17946|4552
1723708800000|2024-08-15 08:00:00|17992.4|17991|17957.4|17956|17998.4|17997|17941.4|17940|2497
1723712400000|2024-08-15 09:00:00|17956.9|17955.5|17956.4|17955|17964.9|17963.5|17945.4|17944|1632
1723716000000|2024-08-15 10:00:00|17955.9|17954.5|17930.4|17929|17957.9|17956.5|17911.9|17910.5|1670
1723719600000|2024-08-15 11:00:00|17931.4|17930|17962.9|17961.5|17975.9|17974.5|17926.9|17925.5|1520
1723723200000|2024-08-15 12:00:00|17962.4|17961|18126.4|18125|18152.4|18151|17954.9|17953.5|6231
1723726800000|2024-08-15 13:00:00|18127.4|18126|18185.7|18184.3|18202.3|18200.9|18119.9|18118.5|6955
1723730400000|2024-08-15 14:00:00|18186.2|18184.8|18173.3|18171.9|18201.8|18200.4|18142.2|18140.8|4491
1723734000000|2024-08-15 15:00:00|18175.3|18173.9|18197|18194.2|18209|18206.2|18167.8|18166.4|5121
1723737600000|2024-08-15 16:00:00|18196.5|18193.7|18194.5|18191.7|18213|18210.2|18184.5|18181.7|1108
1723741200000|2024-08-15 17:00:00|18194|18191.2|18207|18204.2|18211|18208.2|18186|18183.2|578
1723744800000|2024-08-15 18:00:00|18207.5|18204.7|18194.5|18191.7|18209.5|18206.7|18190.5|18187.7|601
1723748400000|2024-08-15 19:00:00|18194|18191.2|18209|18206.2|18212.5|18209.7|18187.5|18184.7|1531
1723752000000|2024-08-15 20:00:00|18212.4|18205.4|18203.7|18196.7|18215.9|18208.9|18194.8|18187.8|26
1723755600000|2024-08-15 21:00:00|18205.7|18198.7|18207.2|18200.2|18207.7|18200.7|18202.7|18195.7|0
1723759200000|2024-08-15 22:00:00|18207|18200|18233.8|18226.8|18234.6|18227.6|18201.3|18194.3|0
1723762800000|2024-08-15 23:00:00|18234.1|18227.1|18236.1|18229.1|18252.3|18245.3|18232.1|18225.1|0
1723766400000|2024-08-16 00:00:00|18236.7|18229.7|18220.1|18215.1|18236.7|18229.7|18199.1|18194.1|104
1723770000000|2024-08-16 01:00:00|18219.6|18214.6|18229.1|18224.1|18234.1|18229.1|18204.6|18199.6|123
1723773600000|2024-08-16 02:00:00|18229.6|18224.6|18220.6|18215.6|18241.6|18236.6|18220.6|18215.6|87
1723777200000|2024-08-16 03:00:00|18223.1|18218.1|18220.6|18215.6|18224.6|18219.6|18213.1|18208.1|60
1723780800000|2024-08-16 04:00:00|18219.6|18214.6|18205.6|18200.6|18219.6|18214.6|18198.6|18193.6|59
1723784400000|2024-08-16 05:00:00|18206.1|18201.1|18238.6|18233.6|18242.6|18237.6|18206.1|18201.1|263
1723788000000|2024-08-16 06:00:00|18237.5|18234.7|18231|18228.2|18265.5|18262.7|18230.5|18227.7|1747
1723791600000|2024-08-16 07:00:00|18230.3|18228.9|18263.3|18261.9|18263.3|18261.9|18224.3|18222.9|4328
1723795200000|2024-08-16 08:00:00|18264.3|18262.9|18290.3|18288.9|18299.8|18298.4|18249.3|18247.9|3867
1723798800000|2024-08-16 09:00:00|18290.8|18289.4|18338.3|18336.9|18347.3|18345.9|18286.3|18284.9|3458
1723802400000|2024-08-16 10:00:00|18337.8|18336.4|18306.3|18304.9|18338.3|18336.9|18285.3|18283.9|3015
1723806000000|2024-08-16 11:00:00|18305.8|18304.4|18277.5|18276.1|18313.8|18312.4|18274.3|18272.9|3491
1723809600000|2024-08-16 12:00:00|18278.5|18277.1|18261|18259.6|18287|18285.6|18238|18236.6|2454
1723813200000|2024-08-16 13:00:00|18260.5|18259.1|18294|18292.6|18301.5|18300.1|18255.5|18254.1|3075
1723816800000|2024-08-16 14:00:00|18293.5|18292.1|18310.9|18309.5|18330.4|18329|18290.5|18289.1|3477
1723820400000|2024-08-16 15:00:00|18310.4|18309|18324.6|18321.8|18338.1|18335.3|18309.4|18308|4158
1723824000000|2024-08-16 16:00:00|18324.1|18321.3|18351.6|18348.8|18356.6|18353.8|18318.6|18315.8|1023
1723827600000|2024-08-16 17:00:00|18352.1|18349.3|18345.6|18342.8|18353.6|18350.8|18330.6|18327.8|571
1723831200000|2024-08-16 18:00:00|18346.1|18343.3|18341.1|18338.3|18346.1|18343.3|18328.6|18325.8|633
1723834800000|2024-08-16 19:00:00|18340.1|18337.3|18324.6|18321.8|18346.1|18343.3|18300.6|18297.8|1822
1723838400000|2024-08-16 20:00:00|18326|18319|18331.5|18324.5|18337|18330|18321.9|18314.9|12
1724018400000|2024-08-18 22:00:00|18346.6|18339.6|18350.1|18343.1|18365.1|18358.1|18340.8|18333.8|0
1724022000000|2024-08-18 23:00:00|18350.4|18343.4|18350|18343|18361.4|18354.4|18337.4|18330.4|0
1724025600000|2024-08-19 00:00:00|18351.3|18344.3|18344.1|18339.1|18356.1|18351.1|18337.6|18332.6|630
1724029200000|2024-08-19 01:00:00|18344.6|18339.6|18333.6|18328.6|18344.6|18339.6|18320.6|18315.6|421
1724032800000|2024-08-19 02:00:00|18333.1|18328.1|18316.6|18311.6|18340.1|18335.1|18314.1|18309.1|167
1724036400000|2024-08-19 03:00:00|18317.1|18312.1|18327.1|18322.1|18337.1|18332.1|18317.1|18312.1|34
1724040000000|2024-08-19 04:00:00|18327.6|18322.6|18306.1|18301.1|18327.6|18322.6|18299.1|18294.1|124
1724043600000|2024-08-19 05:00:00|18306.6|18301.6|18309.1|18304.1|18322.1|18317.1|18299.6|18294.6|245
1724047200000|2024-08-19 06:00:00|18309.6|18304.6|18295.5|18292.7|18329|18326.2|18292|18289.2|1392
1724050800000|2024-08-19 07:00:00|18294.8|18293.4|18295.8|18294.4|18321.3|18319.9|18281.3|18279.9|3301
1724054400000|2024-08-19 08:00:00|18295.3|18293.9|18326.3|18324.9|18330.8|18329.4|18289.3|18287.9|2273
1724058000000|2024-08-19 09:00:00|18327.3|18325.9|18340.3|18338.9|18350.8|18349.4|18297.8|18296.4|2217
1724061600000|2024-08-19 10:00:00|18339.8|18338.4|18344.3|18342.9|18359.8|18358.4|18334.3|18332.9|1673
1724065200000|2024-08-19 11:00:00|18344.8|18343.4|18364.8|18363.4|18375.3|18373.9|18341.3|18339.9|1297
1724068800000|2024-08-19 12:00:00|18366.3|18364.9|18373.3|18371.9|18396.8|18395.4|18360.8|18359.4|1875
1724072400000|2024-08-19 13:00:00|18373.8|18372.4|18406.3|18404.9|18419.8|18418.4|18366.8|18365.4|2340
1724076000000|2024-08-19 14:00:00|18406.8|18405.4|18437.4|18436|18456.9|18455.5|18400.3|18398.9|3155
1724079600000|2024-08-19 15:00:00|18437.9|18436.5|18412.1|18409.3|18445.9|18444.5|18398.1|18395.3|3982
1724083200000|2024-08-19 16:00:00|18412.6|18409.8|18425.6|18422.8|18430.1|18427.3|18402.1|18399.3|1253
1724086800000|2024-08-19 17:00:00|18426.1|18423.3|18426.1|18423.3|18430.1|18427.3|18418.1|18415.3|465
1724090400000|2024-08-19 18:00:00|18425.1|18422.3|18435.1|18432.3|18438.6|18435.8|18419.1|18416.3|586
1724094000000|2024-08-19 19:00:00|18434.6|18431.8|18438.1|18435.3|18438.1|18435.3|18423.1|18420.3|893
1724097600000|2024-08-19 20:00:00|18443.5|18436.5|18433.3|18426.3|18445.5|18438.5|18429.5|18422.5|9
1724101200000|2024-08-19 21:00:00|18433.8|18426.8|18434.8|18427.8|18436.8|18429.8|18433.3|18426.3|0
1724104800000|2024-08-19 22:00:00|18444.2|18437.2|18446.8|18439.8|18451.8|18444.8|18443.8|18436.8|0
1724108400000|2024-08-19 23:00:00|18447.1|18440.1|18443.7|18436.7|18449.5|18442.5|18441.7|18434.7|0
1724112000000|2024-08-20 00:00:00|18444.4|18437.4|18432.1|18427.1|18446.3|18439.3|18421.1|18416.1|122
1724115600000|2024-08-20 01:00:00|18434.1|18429.1|18427.1|18422.1|18437.6|18432.6|18420.6|18415.6|57
1724119200000|2024-08-20 02:00:00|18427.6|18422.6|18452.1|18447.1|18452.1|18447.1|18420.6|18415.6|97
1724122800000|2024-08-20 03:00:00|18451.6|18446.6|18424.6|18419.6|18451.6|18446.6|18423.6|18418.6|47
1724126400000|2024-08-20 04:00:00|18425.1|18420.1|18443.6|18438.6|18443.6|18438.6|18423.6|18418.6|37
1724130000000|2024-08-20 05:00:00|18443.1|18438.1|18449.1|18444.1|18455.1|18450.1|18440.1|18435.1|123
1724133600000|2024-08-20 06:00:00|18448|18445.2|18475|18472.2|18488|18485.2|18436.5|18433.7|1439
1724137200000|2024-08-20 07:00:00|18474.3|18472.9|18495|18493.6|18495.5|18494.1|18455.3|18453.9|3999
1724140800000|2024-08-20 08:00:00|18494.5|18493.1|18449|18447.6|18499|18497.6|18426|18424.6|2921
1724144400000|2024-08-20 09:00:00|18448|18446.6|18425|18423.6|18464.5|18463.1|18419|18417.6|2332
1724148000000|2024-08-20 10:00:00|18424.5|18423.1|18415.5|18414.1|18433.5|18432.1|18401.5|18400.1|2429
1724151600000|2024-08-20 11:00:00|18415|18413.6|18408.8|18407.4|18417.5|18416.1|18400.5|18399.1|1268
1724155200000|2024-08-20 12:00:00|18409.3|18407.9|18387.3|18385.9|18414.3|18412.9|18381.3|18379.9|1747
1724158800000|2024-08-20 13:00:00|18388.8|18387.4|18420.3|18418.9|18424.3|18422.9|18369.3|18367.9|2545
1724162400000|2024-08-20 14:00:00|18417.3|18415.9|18371.7|18370.3|18421.3|18419.9|18366.7|18365.3|2911
1724166000000|2024-08-20 15:00:00|18371.2|18369.8|18373.4|18370.6|18374.7|18373.3|18347.4|18344.6|3834
1724169600000|2024-08-20 16:00:00|18373.9|18371.1|18339.9|18337.1|18375.4|18372.6|18339.4|18336.6|1008
1724173200000|2024-08-20 17:00:00|18340.9|18338.1|18340.4|18337.6|18344.4|18341.6|18318.9|18316.1|1031
1724176800000|2024-08-20 18:00:00|18339.9|18337.1|18351.9|18349.1|18362.4|18359.6|18338.4|18335.6|811
1724180400000|2024-08-20 19:00:00|18351.4|18348.6|18349.4|18346.6|18363.4|18360.6|18347.4|18344.6|1072
1724184000000|2024-08-20 20:00:00|18354.3|18347.3|18352.5|18345.5|18366.4|18359.4|18352.1|18345.1|9
1724187600000|2024-08-20 21:00:00|18353|18346|18351.5|18344.5|18354|18347|18350.3|18343.3|0
1724191200000|2024-08-20 22:00:00|18349.6|18342.6|18353.6|18346.6|18358|18351|18347.8|18340.8|0
1724194800000|2024-08-20 23:00:00|18354.3|18347.3|18348.8|18341.8|18358.2|18351.2|18346.8|18339.8|0
1724198400000|2024-08-21 00:00:00|18348.1|18341.1|18368.4|18363.4|18374.5|18369.5|18346|18341|141
1724202000000|2024-08-21 01:00:00|18367.9|18362.9|18352.4|18347.4|18368.9|18363.9|18347.4|18342.4|95
1724205600000|2024-08-21 02:00:00|18352.9|18347.9|18364.4|18359.4|18367.4|18362.4|18348.4|18343.4|45
1724209200000|2024-08-21 03:00:00|18363.9|18358.9|18371.9|18366.9|18381.4|18376.4|18363.9|18358.9|55
1724212800000|2024-08-21 04:00:00|18372.4|18367.4|18386.9|18381.9|18390.9|18385.9|18371.4|18366.4|42
1724216400000|2024-08-21 05:00:00|18386.4|18381.4|18371.9|18366.9|18394.4|18389.4|18365.9|18360.9|247
1724220000000|2024-08-21 06:00:00|18370.8|18368|18358.8|18356|18384.3|18381.5|18354.3|18351.5|1129
1724223600000|2024-08-21 07:00:00|18358.1|18356.7|18398.8|18397.4|18416.3|18414.9|18352.1|18350.7|4363
1724227200000|2024-08-21 08:00:00|18398.3|18396.9|18399.8|18398.4|18422.3|18420.9|18389.8|18388.4|1870
1724230800000|2024-08-21 09:00:00|18400.8|18399.4|18416.8|18415.4|18436.3|18434.9|18400.3|18398.9|2009
1724234400000|2024-08-21 10:00:00|18416.3|18414.9|18434.8|18433.4|18436.8|18435.4|18412.3|18410.9|1150
1724238000000|2024-08-21 11:00:00|18434.3|18432.9|18459.1|18457.7|18468.1|18466.7|18431.8|18430.4|1731
1724241600000|2024-08-21 12:00:00|18458.6|18457.2|18471.6|18470.2|18478.6|18477.2|18448.1|18446.7|1451
1724245200000|2024-08-21 13:00:00|18471.1|18469.7|18442.6|18441.2|18471.6|18470.2|18425.1|18423.7|2385
1724248800000|2024-08-21 14:00:00|18441.6|18440.2|18430.4|18429|18471.1|18469.7|18402.4|18401|4304
1724252400000|2024-08-21 15:00:00|18429.9|18428.5|18436.6|18433.8|18462.9|18461.5|18422.9|18421.5|2881
1724256000000|2024-08-21 16:00:00|18436.1|18433.3|18459.1|18456.3|18463.6|18460.8|18418.1|18415.3|877
1724259600000|2024-08-21 17:00:00|18460.1|18457.3|18461.1|18458.3|18464.1|18461.3|18450.6|18447.8|662
1724263200000|2024-08-21 18:00:00|18461.6|18458.8|18470.6|18467.8|18479.6|18476.8|18455.6|18452.8|1040
1724266800000|2024-08-21 19:00:00|18471.1|18468.3|18471.6|18468.8|18478.6|18475.8|18451.6|18448.8|848
1724270400000|2024-08-21 20:00:00|18473.9|18466.9|18470.9|18463.9|18487|18480|18456|18449|7
1724274000000|2024-08-21 21:00:00|18471.2|18464.2|18470.3|18463.3|18473.3|18466.3|18469.4|18462.4|0
1724277600000|2024-08-21 22:00:00|18472.2|18465.2|18483.8|18476.8|18488.6|18481.6|18470.8|18463.8|0
1724281200000|2024-08-21 23:00:00|18484.2|18477.2|18487.2|18480.2|18487.9|18480.9|18479|18472|0
1724284800000|2024-08-22 00:00:00|18486.6|18479.6|18488.4|18483.4|18509.9|18504.9|18485.8|18478.8|161
1724288400000|2024-08-22 01:00:00|18487.9|18482.9|18475.9|18470.9|18490.9|18485.9|18472.9|18467.9|38
1724292000000|2024-08-22 02:00:00|18475.4|18470.4|18455.4|18450.4|18475.4|18470.4|18451.9|18446.9|103
1724295600000|2024-08-22 03:00:00|18456.4|18451.4|18444.4|18439.4|18459.4|18454.4|18434.9|18429.9|152
1724299200000|2024-08-22 04:00:00|18444.9|18439.9|18451.4|18446.4|18455.4|18450.4|18444.4|18439.4|33
1724302800000|2024-08-22 05:00:00|18451.9|18446.9|18449.9|18444.9|18459.9|18454.9|18448.4|18443.4|137
1724306400000|2024-08-22 06:00:00|18448.8|18446|18456.8|18454|18460.8|18458|18439.3|18436.5|804
1724310000000|2024-08-22 07:00:00|18456.1|18454.7|18481.4|18480|18536.1|18534.7|18452.1|18450.7|4661
1724313600000|2024-08-22 08:00:00|18480.9|18479.5|18506.4|18505|18516.9|18515.5|18478.4|18477|2137
1724317200000|2024-08-22 09:00:00|18507.4|18506|18494.9|18493.5|18535.4|18534|18493.4|18492|1857
1724320800000|2024-08-22 10:00:00|18494.4|18493|18503.4|18502|18519.9|18518.5|18490.9|18489.5|1219
1724324400000|2024-08-22 11:00:00|18504.4|18503|18501.4|18500|18509.4|18508|18495.4|18494|972
1724328000000|2024-08-22 12:00:00|18500.9|18499.5|18499.4|18498|18507.9|18506.5|18480.4|18479|1578
1724331600000|2024-08-22 13:00:00|18499.9|18498.5|18539.9|18538.5|18553.9|18552.5|18495.9|18494.5|3375
1724335200000|2024-08-22 14:00:00|18539.4|18538|18503.4|18502|18542.4|18541|18491.4|18490|2758
1724338800000|2024-08-22 15:00:00|18503.9|18502.5|18472.1|18469.3|18521.4|18520|18460.6|18457.8|3604
1724342400000|2024-08-22 16:00:00|18472.6|18469.8|18489.1|18486.3|18522.6|18519.8|18470.1|18467.3|1591
1724346000000|2024-08-22 17:00:00|18488.6|18485.8|18454.1|18451.3|18504.1|18501.3|18450.1|18447.3|1359
1724349600000|2024-08-22 18:00:00|18454.6|18451.8|18453.1|18450.3|18478.1|18475.3|18440.1|18437.3|1234
1724353200000|2024-08-22 19:00:00|18454.1|18451.3|18449.6|18446.8|18468.6|18465.8|18439.1|18436.3|1424
1724356800000|2024-08-22 20:00:00|18450.1|18447.3|18461|18454|18470.4|18463.4|18438|18431|13
1724360400000|2024-08-22 21:00:00|18460.9|18453.9|18463.8|18456.8|18466.5|18459.5|18460.9|18453.9|0
1724364000000|2024-08-22 22:00:00|18466.1|18459.1|18473.2|18466.2|18475.9|18468.9|18461.4|18454.4|0
1724367600000|2024-08-22 23:00:00|18473.5|18466.5|18471.5|18464.5|18476.5|18469.5|18465|18458|0
1724371200000|2024-08-23 00:00:00|18471.8|18464.8|18459.5|18454.5|18480|18475|18456.5|18451.5|166
1724374800000|2024-08-23 01:00:00|18460.5|18455.5|18462.5|18457.5|18471|18466|18455|18450|66
1724378400000|2024-08-23 02:00:00|18463|18458|18480.5|18475.5|18483.5|18478.5|18461.5|18456.5|60
1724382000000|2024-08-23 03:00:00|18480|18475|18493|18488|18497|18492|18477.5|18472.5|75
1724385600000|2024-08-23 04:00:00|18492|18487|18497|18492|18505.5|18500.5|18490|18485|172
1724389200000|2024-08-23 05:00:00|18496.5|18491.5|18505|18500|18518.5|18513.5|18495|18490|285
1724392800000|2024-08-23 06:00:00|18503.9|18501.1|18524.9|18522.1|18535.4|18532.6|18502.4|18499.6|1330
1724396400000|2024-08-23 07:00:00|18526.9|18524.1|18520.8|18519.4|18558.2|18556.8|18520.8|18519.4|3744
1724400000000|2024-08-23 08:00:00|18520.3|18518.9|18587.3|18585.9|18588.3|18586.9|18516.3|18514.9|2793
1724403600000|2024-08-23 09:00:00|18587.8|18586.4|18622.8|18621.4|18631.3|18629.9|18576.8|18575.4|3889
1724407200000|2024-08-23 10:00:00|18622.3|18620.9|18614.3|18612.9|18633.3|18631.9|18605.3|18603.9|2659
1724410800000|2024-08-23 11:00:00|18613.3|18611.9|18596|18594.6|18620.8|18619.4|18592.3|18590.9|1873
1724414400000|2024-08-23 12:00:00|18595.5|18594.1|18589.5|18588.1|18606|18604.6|18570|18568.6|2481
1724418000000|2024-08-23 13:00:00|18589|18587.6|18589|18587.6|18603|18601.6|18569.5|18568.1|2389
1724421600000|2024-08-23 14:00:00|18588.5|18587.1|18632|18630.6|18675|18673.6|18588.5|18587.1|7950
1724425200000|2024-08-23 15:00:00|18631.5|18630.1|18609.2|18606.4|18649.2|18646.4|18606.7|18603.9|4578
1724428800000|2024-08-23 16:00:00|18609.7|18606.9|18583.2|18580.4|18611.7|18608.9|18561.2|18558.4|1845
1724432400000|2024-08-23 17:00:00|18582.2|18579.4|18593.2|18590.4|18606.2|18603.4|18578.2|18575.4|955
1724436000000|2024-08-23 18:00:00|18593.7|18590.9|18602.7|18599.9|18605.2|18602.4|18583.2|18580.4|613
1724439600000|2024-08-23 19:00:00|18603.2|18600.4|18628.7|18625.9|18633.7|18630.9|18597.2|18594.4|1685
1724443200000|2024-08-23 20:00:00|18629.2|18626.4|18620.2|18613.2|18633.4|18626.4|18614.3|18607.3|18
1724623200000|2024-08-25 22:00:00|18632.9|18625.9|18602.1|18595.1|18642.3|18635.3|18600.8|18593.8|0
1724626800000|2024-08-25 23:00:00|18602.7|18595.7|18609.5|18602.5|18610.2|18603.2|18591.7|18584.7|0
1724630400000|2024-08-26 00:00:00|18610.2|18603.2|18612.2|18607.2|18617.9|18610.9|18571.2|18566.2|196
1724634000000|2024-08-26 01:00:00|18612.7|18607.7|18600.2|18595.2|18615.7|18610.7|18599.7|18594.7|80
1724637600000|2024-08-26 02:00:00|18599.7|18594.7|18583.7|18578.7|18601.7|18596.7|18581.2|18576.2|58
1724641200000|2024-08-26 03:00:00|18584.2|18579.2|18580.2|18575.2|18596.2|18591.2|18576.7|18571.7|53
1724644800000|2024-08-26 04:00:00|18579.7|18574.7|18579.2|18574.2|18585.2|18580.2|18573.7|18568.7|73
1724648400000|2024-08-26 05:00:00|18578.7|18573.7|18592.2|18587.2|18600.7|18595.7|18569.2|18564.2|170
1724652000000|2024-08-26 06:00:00|18591.1|18588.3|18584.1|18581.3|18607.1|18604.3|18567.1|18564.3|1341
1724655600000|2024-08-26 07:00:00|18583.6|18580.8|18576.7|18575.3|18606.4|18605|18549.9|18548.5|3884
1724659200000|2024-08-26 08:00:00|18575.7|18574.3|18598.2|18596.8|18603.2|18601.8|18569.7|18568.3|1644
1724662800000|2024-08-26 09:00:00|18598.7|18597.3|18575.7|18574.3|18602.7|18601.3|18566.7|18565.3|1384
1724666400000|2024-08-26 10:00:00|18575.2|18573.8|18592.7|18591.3|18598.2|18596.8|18572.7|18571.3|1132
1724670000000|2024-08-26 11:00:00|18592.2|18590.8|18619.3|18617.9|18619.3|18617.9|18590.7|18589.3|1732
1724673600000|2024-08-26 12:00:00|18618.8|18617.4|18621.8|18620.4|18623.3|18621.9|18602.3|18600.9|1320
1724677200000|2024-08-26 13:00:00|18621.3|18619.9|18636.3|18634.9|18637.3|18635.9|18595.8|18594.4|2350
1724680800000|2024-08-26 14:00:00|18637.3|18635.9|18622|18620.6|18641.3|18639.9|18602|18600.6|3108
1724684400000|2024-08-26 15:00:00|18622.5|18621.1|18608.2|18605.4|18638|18636.6|18603.7|18600.9|2549
1724688000000|2024-08-26 16:00:00|18607.7|18604.9|18630.2|18627.4|18643.7|18640.9|18601.7|18598.9|1146
1724691600000|2024-08-26 17:00:00|18629.7|18626.9|18603.7|18600.9|18640.2|18637.4|18597.7|18594.9|786
1724695200000|2024-08-26 18:00:00|18603.2|18600.4|18642.7|18639.9|18645.7|18642.9|18598.7|18595.9|1115
1724698800000|2024-08-26 19:00:00|18642.2|18639.4|18635.7|18632.9|18642.2|18639.4|18626.2|18623.4|944
1724702400000|2024-08-26 20:00:00|18638.3|18631.3|18620|18613|18638.3|18631.3|18613.7|18606.7|12
1724706000000|2024-08-26 21:00:00|18620.1|18613.1|18620.9|18613.9|18623.3|18616.3|18619.2|18612.2|0
1724709600000|2024-08-26 22:00:00|18622.7|18615.7|18613.1|18606.1|18632.4|18625.4|18601.9|18594.9|0
1724713200000|2024-08-26 23:00:00|18612.5|18605.5|18628.1|18621.1|18631.4|18624.4|18611.1|18604.1|0
1724716800000|2024-08-27 00:00:00|18628.7|18621.7|18629.7|18624.7|18644.7|18639.7|18623.4|18616.4|78
1724720400000|2024-08-27 01:00:00|18630.2|18625.2|18639.2|18634.2|18640.7|18635.7|18625.7|18620.7|50
1724724000000|2024-08-27 02:00:00|18637.7|18632.7|18645.2|18640.2|18652.7|18647.7|18636.2|18631.2|27
1724727600000|2024-08-27 03:00:00|18645.7|18640.7|18649.2|18644.2|18651.7|18646.7|18639.2|18634.2|37
1724731200000|2024-08-27 04:00:00|18648.7|18643.7|18653.2|18648.2|18656.2|18651.2|18642.2|18637.2|55
1724734800000|2024-08-27 05:00:00|18654.2|18649.2|18660.2|18655.2|18663.7|18658.7|18651.7|18646.7|171
1724738400000|2024-08-27 06:00:00|18659.1|18656.3|18644.1|18641.3|18664.1|18661.3|18631.1|18628.3|1233
1724742000000|2024-08-27 07:00:00|18643.4|18642|18653|18651.6|18655.4|18654|18622.4|18621|3648
1724745600000|2024-08-27 08:00:00|18653.5|18652.1|18688|18686.6|18703|18701.6|18650|18648.6|4145
1724749200000|2024-08-27 09:00:00|18688.5|18687.1|18655.5|18654.1|18699|18697.6|18652|18650.6|2608
1724752800000|2024-08-27 10:00:00|18656|18654.6|18662.5|18661.1|18669|18667.6|18636|18634.6|1716
1724756400000|2024-08-27 11:00:00|18661.5|18660.1|18701|18699.6|18707.5|18706.1|18653|18651.6|2244
1724760000000|2024-08-27 12:00:00|18702.5|18701.1|18687|18685.6|18728.5|18727.1|18670|18668.6|3094
1724763600000|2024-08-27 13:00:00|18689|18687.6|18683.5|18682.1|18722|18720.6|18671|18669.6|3310
1724767200000|2024-08-27 14:00:00|18684|18682.6|18711|18709.6|18721|18719.6|18679|18677.6|2399
1724770800000|2024-08-27 15:00:00|18712.5|18711.1|18688.7|18685.9|18719|18717.6|18675.2|18672.4|3840
1724774400000|2024-08-27 16:00:00|18688.2|18685.4|18697.2|18694.4|18701.2|18698.4|18680.2|18677.4|608
1724778000000|2024-08-27 17:00:00|18696.7|18693.9|18710.2|18707.4|18718.2|18715.4|18696.2|18693.4|653
1724781600000|2024-08-27 18:00:00|18710.7|18707.9|18702.2|18699.4|18713.2|18710.4|18691.2|18688.4|732
1724785200000|2024-08-27 19:00:00|18701.7|18698.9|18696.2|18693.4|18704.2|18701.4|18692.2|18689.4|596
1724788800000|2024-08-27 20:00:00|18698.6|18691.6|18690.9|18683.9|18701.9|18694.9|18685.5|18678.5|20
1724792400000|2024-08-27 21:00:00|18690.8|18683.8|18695.4|18688.4|18695.9|18688.9|18689.4|18682.4|0
1724796000000|2024-08-27 22:00:00|18694.6|18687.6|18677.6|18670.6|18700|18693|18668|18661|0
1724799600000|2024-08-27 23:00:00|18677.2|18670.2|18672.8|18665.8|18685.8|18678.8|18658.9|18651.9|0
1724803200000|2024-08-28 00:00:00|18673.5|18666.5|18690.8|18685.8|18695.3|18690.3|18671.8|18664.8|148
1724806800000|2024-08-28 01:00:00|18690.3|18685.3|18697.3|18692.3|18700.3|18695.3|18682.8|18677.8|66
1724810400000|2024-08-28 02:00:00|18696.8|18691.8|18700.8|18695.8|18705.3|18700.3|18691.3|18686.3|41
1724814000000|2024-08-28 03:00:00|18704.3|18699.3|18701.8|18696.8|18706.8|18701.8|18696.8|18691.8|30
1724817600000|2024-08-28 04:00:00|18702.3|18697.3|18710.3|18705.3|18713.3|18708.3|18701.3|18696.3|27
1724821200000|2024-08-28 05:00:00|18708.3|18703.3|18717.8|18712.8|18720.8|18715.8|18703.3|18698.3|217
1724824800000|2024-08-28 06:00:00|18716.7|18713.9|18738.7|18735.9|18742.2|18739.4|18710.2|18707.4|1332
1724828400000|2024-08-28 07:00:00|18739.2|18736.4|18776.6|18775.2|18776.6|18775.2|18729|18727.6|4933
1724832000000|2024-08-28 08:00:00|18776.1|18774.7|18781.6|18780.2|18801.1|18799.7|18755.1|18753.7|3602
1724835600000|2024-08-28 09:00:00|18782.1|18780.7|18817.1|18815.7|18818.1|18816.7|18772.1|18770.7|2451
1724839200000|2024-08-28 10:00:00|18819.1|18817.7|18829.1|18827.7|18849.6|18848.2|18809.6|18808.2|3470
1724842800000|2024-08-28 11:00:00|18829.6|18828.2|18839.9|18838.5|18855.1|18853.7|18826.6|18825.2|2831
1724846400000|2024-08-28 12:00:00|18839.4|18838|18821.9|18820.5|18846.9|18845.5|18798.9|18797.5|3094
1724850000000|2024-08-28 13:00:00|18820.9|18819.5|18845.4|18844|18859.9|18858.5|18799.9|18798.5|3133
1724853600000|2024-08-28 14:00:00|18846.4|18845|18821.8|18820.4|18846.9|18845.5|18812.3|18810.9|2966
1724857200000|2024-08-28 15:00:00|18821.3|18819.9|18801.5|18798.7|18822.3|18820.9|18782.5|18779.7|3998
1724860800000|2024-08-28 16:00:00|18800.5|18797.7|18806.5|18803.7|18809.5|18806.7|18777|18774.2|1163
1724864400000|2024-08-28 17:00:00|18806|18803.2|18722.5|18719.7|18815|18812.2|18720.5|18717.7|1680
1724868000000|2024-08-28 18:00:00|18723|18720.2|18778.5|18775.7|18779.5|18776.7|18716|18713.2|1606
1724871600000|2024-08-28 19:00:00|18777|18774.2|18781|18778.2|18791|18788.2|18758.5|18755.7|1867
1724875200000|2024-08-28 20:00:00|18782.6|18775.6|18765.5|18758.5|18804|18797|18722.8|18715.8|36
1724878800000|2024-08-28 21:00:00|18765.6|18758.6|18740|18733|18769.3|18762.3|18740|18733|0
1724882400000|2024-08-28 22:00:00|18741.8|18734.8|18710.9|18703.9|18751.2|18744.2|18692.4|18685.4|0
1724886000000|2024-08-28 23:00:00|18710.6|18703.6|18721.9|18714.9|18723.9|18716.9|18707.9|18700.9|0
1724889600000|2024-08-29 00:00:00|18722.4|18715.4|18774.5|18769.5|18787.5|18782.5|18722.4|18715.4|275
1724893200000|2024-08-29 01:00:00|18775|18770|18762|18757|18780.5|18775.5|18760.5|18755.5|77
1724896800000|2024-08-29 02:00:00|18761.5|18756.5|18777.5|18772.5|18784.5|18779.5|18753.5|18748.5|80
1724900400000|2024-08-29 03:00:00|18778|18773|18782.5|18777.5|18786|18781|18775|18770|71
1724904000000|2024-08-29 04:00:00|18784|18779|18788|18783|18794.5|18789.5|18780.5|18775.5|127
1724907600000|2024-08-29 05:00:00|18787|18782|18797.5|18792.5|18806.5|18801.5|18781|18776|244
1724911200000|2024-08-29 06:00:00|18796.4|18793.6|18788.9|18786.1|18804.4|18801.6|18777.9|18775.1|2133
1724914800000|2024-08-29 07:00:00|18788.2|18786.8|18799.6|18798.2|18828.7|18827.3|18785.7|18784.3|5153
1724918400000|2024-08-29 08:00:00|18799.1|18797.7|18864.6|18863.2|18872.6|18871.2|18793.1|18791.7|4118
1724922000000|2024-08-29 09:00:00|18865.1|18863.7|18906.6|18905.2|18939.1|18937.7|18864.6|18863.2|4444
1724925600000|2024-08-29 10:00:00|18907.1|18905.7|18903.6|18902.2|18913.6|18912.2|18886.6|18885.2|2480
1724929200000|2024-08-29 11:00:00|18901.6|18900.2|18908.6|18907.2|18929.6|18928.2|18887.6|18886.2|1941
1724932800000|2024-08-29 12:00:00|18909.1|18907.7|18918.6|18917.2|18931.6|18930.2|18894.6|18893.2|2658
1724936400000|2024-08-29 13:00:00|18918.1|18916.7|18879.1|18877.7|18924.6|18923.2|18857.1|18855.7|3767
1724940000000|2024-08-29 14:00:00|18878.6|18877.2|18890.7|18889.3|18912.2|18910.8|18877.1|18875.7|3382
1724943600000|2024-08-29 15:00:00|18891.7|18890.3|18952.9|18950.1|18956.9|18954.1|18887.7|18886.3|4488
1724947200000|2024-08-29 16:00:00|18953.4|18950.6|18944.9|18942.1|18972.9|18970.1|18942.9|18940.1|1836
1724950800000|2024-08-29 17:00:00|18944.4|18941.6|18929.4|18926.6|18944.4|18941.6|18910.9|18908.1|1632
1724954400000|2024-08-29 18:00:00|18929.9|18927.1|18839.9|18837.1|18929.9|18927.1|18821.4|18818.6|2834
1724958000000|2024-08-29 19:00:00|18840.4|18837.6|18847.9|18845.1|18877.4|18874.6|18824.9|18822.1|2503
1724961600000|2024-08-29 20:00:00|18848.9|18841.9|18862.4|18855.4|18865.9|18858.9|18848.9|18841.9|21
1724965200000|2024-08-29 21:00:00|18862.7|18855.7|18860.4|18853.4|18865.7|18858.7|18859.5|18852.5|0
1724968800000|2024-08-29 22:00:00|18860.7|18853.7|18857|18850|18869.6|18862.6|18843.6|18836.6|0
1724972400000|2024-08-29 23:00:00|18856.7|18849.7|18858|18851|18864.1|18857.1|18853.5|18846.5|0
1724976000000|2024-08-30 00:00:00|18858.5|18851.5|18860.4|18855.4|18877.4|18872.4|18839.9|18832.9|211
1724979600000|2024-08-30 01:00:00|18859.9|18854.9|18871.4|18866.4|18874.4|18869.4|18856.9|18851.9|94
1724983200000|2024-08-30 02:00:00|18871.9|18866.9|18885.9|18880.9|18887.9|18882.9|18868.4|18863.4|42
1724986800000|2024-08-30 03:00:00|18886.4|18881.4|18871.9|18866.9|18886.9|18881.9|18865.9|18860.9|28
1724990400000|2024-08-30 04:00:00|18872.4|18867.4|18875.9|18870.9|18878.9|18873.9|18858.9|18853.9|68
1724994000000|2024-08-30 05:00:00|18875.4|18870.4|18880.9|18875.9|18892.4|18887.4|18865.9|18860.9|328
1724997600000|2024-08-30 06:00:00|18879.8|18877|18878.8|18876|18895.3|18892.5|18870.8|18868|1450
1725001200000|2024-08-30 07:00:00|18878.1|18876.7|18931.3|18929.9|18941.3|18939.9|18878.1|18876.7|4461
1725004800000|2024-08-30 08:00:00|18931.8|18930.4|18940.3|18938.9|18944.3|18942.9|18920.3|18918.9|2026
1725008400000|2024-08-30 09:00:00|18939.8|18938.4|18950.8|18949.4|18961.8|18960.4|18936.3|18934.9|1076
1725012000000|2024-08-30 10:00:00|18946.8|18945.4|18958.8|18957.4|18959.8|18958.4|18933.8|18932.4|2082
1725015600000|2024-08-30 11:00:00|18959.3|18957.9|18953.3|18951.9|18967.8|18966.4|18941.3|18939.9|1883
1725019200000|2024-08-30 12:00:00|18953.8|18952.4|18950.9|18949.5|18972.4|18971|18943.4|18942|2093
1725022800000|2024-08-30 13:00:00|18950.4|18949|18949.4|18948|18971.9|18970.5|18928.9|18927.5|2951
1725026400000|2024-08-30 14:00:00|18949.9|18948.5|18917.4|18916|18956.9|18955.5|18913.4|18912|2756
1725030000000|2024-08-30 15:00:00|18917.9|18916.5|18900.1|18897.3|18932.4|18931|18890.6|18887.8|5357
1725033600000|2024-08-30 16:00:00|18899.6|18896.8|18899.6|18896.8|18905.1|18902.3|18857.6|18854.8|2377
1725037200000|2024-08-30 17:00:00|18899.1|18896.3|18908.6|18905.8|18916.6|18913.8|18892.1|18889.3|1130
1725040800000|2024-08-30 18:00:00|18909.6|18906.8|18926.1|18923.3|18932.6|18929.8|18904.6|18901.8|805
1725044400000|2024-08-30 19:00:00|18925.6|18922.8|18948.6|18945.8|18961.6|18958.8|18913.1|18910.3|1635
1725048000000|2024-08-30 20:00:00|18949.4|18942.4|18946.5|18939.5|18959.5|18952.5|18939.4|18932.4|32
1725228000000|2024-09-01 22:00:00|18952.1|18945.1|18942|18935|18956.1|18949.1|18939.3|18932.3|0
1725231600000|2024-09-01 23:00:00|18942.3|18935.3|18942.5|18935.5|18948.7|18941.7|18941.4|18934.4|0
1725235200000|2024-09-02 00:00:00|18943.1|18936.1|18923.2|18918.2|18943.7|18936.7|18917.2|18912.2|234
1725238800000|2024-09-02 01:00:00|18923.7|18918.7|18928.2|18923.2|18933.2|18928.2|18920.2|18915.2|74
1725242400000|2024-09-02 02:00:00|18927.7|18922.7|18911.2|18906.2|18927.7|18922.7|18900.2|18895.2|153
1725246000000|2024-09-02 03:00:00|18910.7|18905.7|18920.2|18915.2|18922.2|18917.2|18903.7|18898.7|67
1725249600000|2024-09-02 04:00:00|18919.7|18914.7|18924.7|18919.7|18925.2|18920.2|18901.2|18896.2|54
1725253200000|2024-09-02 05:00:00|18925.2|18920.2|18927.2|18922.2|18938.7|18933.7|18917.2|18912.2|319
1725256800000|2024-09-02 06:00:00|18926.1|18923.3|18920.1|18917.3|18938.1|18935.3|18910.1|18907.3|1331
1725260400000|2024-09-02 07:00:00|18919.4|18918|18852.9|18851.5|18925.4|18924|18771.9|18770.5|7626
1725264000000|2024-09-02 08:00:00|18851.9|18850.5|18873.4|18872|18889.4|18888|18838.4|18837|2777
1725267600000|2024-09-02 09:00:00|18874.4|18873|18890.4|18889|18891.4|18890|18864.4|18863|1416
1725271200000|2024-09-02 10:00:00|18890.9|18889.5|18875.4|18874|18890.9|18889.5|18867.9|18866.5|1041
1725274800000|2024-09-02 11:00:00|18877.4|18876|18889.1|18887.7|18891.9|18890.5|18875.4|18874|1099
1725278400000|2024-09-02 12:00:00|18888.6|18887.2|18900.1|18898.7|18909.6|18908.2|18882.6|18881.2|1446
1725282000000|2024-09-02 13:00:00|18898.1|18896.7|18898.1|18896.7|18912.6|18911.2|18875.6|18874.2|1826
1725285600000|2024-09-02 14:00:00|18898.6|18897.2|18927.5|18926.1|18939.5|18938.1|18889.1|18887.7|2298
1725289200000|2024-09-02 15:00:00|18928.5|18927.1|18936.7|18933.9|18938.2|18935.4|18923.5|18920.9|2049
1725292800000|2024-09-02 16:00:00|18936.2|18933.4|18939.2|18936.4|18942.2|18939.4|18934.7|18931.9|506
1725296400000|2024-09-02 17:00:00|18939.7|18936.9|18944.2|18941.4|18947.7|18944.9|18939.2|18936.4|271
1725300000000|2024-09-02 18:00:00|18943.7|18940.9|18944.7|18941.9|18946.2|18943.4|18942.2|18939.4|134
1725303600000|2024-09-02 19:00:00|18944.2|18941.4|18948.2|18945.4|18950.2|18947.4|18941.2|18938.4|344
1725307200000|2024-09-02 20:00:00|18949.8|18942.8|18939|18932|18950.4|18943.4|18939|18932|35
1725310800000|2024-09-02 21:00:00|18939.3|18932.3|18938.6|18931.6|18943.3|18936.3|18938.6|18931.6|0
1725314400000|2024-09-02 22:00:00|18935.6|18928.6|18926.2|18919.2|18948.8|18941.8|18919.7|18912.7|0
1725318000000|2024-09-02 23:00:00|18926.5|18919.5|18913.7|18906.7|18926.5|18919.5|18898.6|18891.6|0
1725321600000|2024-09-03 00:00:00|18914.9|18907.9|18940.7|18935.7|18941.7|18936.7|18912.1|18905.1|151
1725325200000|2024-09-03 01:00:00|18941.7|18936.7|18950.7|18945.7|18954.7|18949.7|18935.2|18930.2|132
1725328800000|2024-09-03 02:00:00|18951.2|18946.2|18937.2|18932.2|18956.2|18951.2|18935.7|18930.7|139
1725332400000|2024-09-03 03:00:00|18936.7|18931.7|18932.2|18927.2|18938.7|18933.7|18919.7|18914.7|122
1725336000000|2024-09-03 04:00:00|18933.7|18928.7|18934.2|18929.2|18939.7|18934.7|18925.7|18920.7|98
1725339600000|2024-09-03 05:00:00|18933.2|18928.2|18938.7|18933.7|18963.7|18958.7|18927.2|18922.2|379
1725343200000|2024-09-03 06:00:00|18937.6|18934.8|18939.1|18936.3|18961.1|18958.3|18921.1|18918.3|1525
1725346800000|2024-09-03 07:00:00|18940.6|18937.8|18965.6|18964.2|18995.1|18993.7|18939.9|18937.8|4927
1725350400000|2024-09-03 08:00:00|18967.1|18965.7|18910.1|18908.7|18974.6|18973.2|18898.1|18896.7|3013
1725354000000|2024-09-03 09:00:00|18908.1|18906.7|18841.6|18840.2|18910.1|18908.7|18837.6|18836.2|3968
1725357600000|2024-09-03 10:00:00|18843.1|18841.7|18865.1|18863.7|18873.6|18872.2|18826.1|18824.7|2895
1725361200000|2024-09-03 11:00:00|18865.6|18864.2|18877.8|18876.4|18884.6|18883.2|18850.6|18849.2|1640
1725364800000|2024-09-03 12:00:00|18878.3|18876.9|18841.8|18840.4|18887.8|18886.4|18839.8|18838.4|1667
1725368400000|2024-09-03 13:00:00|18842.3|18840.9|18799.3|18797.9|18856.8|18855.4|18774.3|18772.9|4710
1725372000000|2024-09-03 14:00:00|18784.8|18783.4|18741.1|18739.7|18789.3|18787.9|18726.1|18724.7|6411
1725375600000|2024-09-03 15:00:00|18740.6|18739.2|18739.3|18736.5|18775.6|18774.2|18734.1|18732.7|4634
1725379200000|2024-09-03 16:00:00|18739.8|18737|18734.3|18731.5|18755.3|18752.5|18728.8|18726|1177
1725382800000|2024-09-03 17:00:00|18733.8|18731|18719.3|18716.5|18748.3|18745.5|18718.8|18716|1233
1725386400000|2024-09-03 18:00:00|18718.8|18716|18674.8|18672|18719.8|18717|18671.3|18668.5|1887
1725390000000|2024-09-03 19:00:00|18674.3|18671.5|18656.8|18654|18690.8|18688|18624.3|18621.5|3837
1725393600000|2024-09-03 20:00:00|18656.3|18653.5|18647.2|18640.2|18670.2|18663.2|18633.4|18626.4|11
1725397200000|2024-09-03 21:00:00|18646.9|18639.9|18645|18638|18647.1|18640.1|18642.1|18635.1|0
1725400800000|2024-09-03 22:00:00|18647.8|18640.8|18643.9|18636.9|18656.1|18649.1|18629.4|18622.4|0
1725404400000|2024-09-03 23:00:00|18643.3|18636.3|18639.9|18632.9|18650.1|18643.1|18628.9|18621.9|0
1725408000000|2024-09-04 00:00:00|18640.5|18633.5|18573.8|18568.8|18656.3|18651.3|18571.3|18566.3|430
1725411600000|2024-09-04 01:00:00|18573.3|18568.3|18594.3|18589.3|18618.3|18613.3|18562.8|18557.8|185
1725415200000|2024-09-04 02:00:00|18593.3|18588.3|18577.3|18572.3|18605.8|18600.8|18568.8|18563.8|115
1725418800000|2024-09-04 03:00:00|18576.8|18571.8|18570.8|18565.8|18595.8|18590.8|18562.8|18557.8|114
1725422400000|2024-09-04 04:00:00|18571.3|18566.3|18564.3|18559.3|18593.8|18588.8|18561.8|18556.8|126
1725426000000|2024-09-04 05:00:00|18563.8|18558.8|18531.3|18526.3|18564.3|18559.3|18523.8|18518.8|746
1725429600000|2024-09-04 06:00:00|18530.2|18527.4|18487.2|18484.4|18550.7|18547.9|18474.2|18471.4|3201
1725433200000|2024-09-04 07:00:00|18486.5|18485.1|18619.5|18618.1|18630.5|18629.1|18486.5|18485.1|9069
1725436800000|2024-09-04 08:00:00|18619|18617.6|18603.5|18602.1|18632.5|18631.1|18579|18577.6|3625
1725440400000|2024-09-04 09:00:00|18604|18602.6|18635.5|18634.1|18650.5|18649.1|18584|18582.6|2619
1725444000000|2024-09-04 10:00:00|18636|18634.6|18593|18591.6|18644|18642.6|18592.5|18591.1|1898
1725447600000|2024-09-04 11:00:00|18595|18593.6|18579.9|18578.5|18609.9|18608.5|18575.5|18574.1|2109
1725451200000|2024-09-04 12:00:00|18580.4|18579|18609.9|18608.5|18618.4|18617|18573.9|18572.5|2154
1725454800000|2024-09-04 13:00:00|18606.9|18605.5|18614.9|18613.5|18626.4|18625|18572.9|18571.5|3257
1725458400000|2024-09-04 14:00:00|18615.4|18614|18632.4|18631|18637.4|18636|18540.9|18539.5|5426
1725462000000|2024-09-04 15:00:00|18633.9|18632.5|18576.6|18573.8|18655.4|18654|18567.6|18564.8|4474
1725465600000|2024-09-04 16:00:00|18575.6|18572.8|18593.1|18590.3|18602.1|18599.3|18556.6|18553.8|1258
1725469200000|2024-09-04 17:00:00|18592.1|18589.3|18574.1|18571.3|18599.1|18596.3|18567.1|18564.3|842
1725472800000|2024-09-04 18:00:00|18574.6|18571.8|18554.1|18551.3|18587.1|18584.3|18552.6|18549.8|1301
1725476400000|2024-09-04 19:00:00|18553.6|18550.8|18569.1|18566.3|18583.1|18580.3|18547.1|18544.3|2052
1725480000000|2024-09-04 20:00:00|18571.9|18564.9|18566|18559|18572|18565|18545|18538|20
1725483600000|2024-09-04 21:00:00|18563.7|18556.7|18566.4|18559.4|18566.7|18559.7|18563.7|18556.7|0
1725487200000|2024-09-04 22:00:00|18569.2|18562.2|18578|18571|18582.2|18575.2|18568.7|18561.7|0
1725490800000|2024-09-04 23:00:00|18577.8|18570.8|18565.8|18558.8|18582|18575|18546.8|18539.8|0
1725494400000|2024-09-05 00:00:00|18564.6|18557.6|18583.4|18578.4|18591.9|18586.9|18562|18555|182
1725498000000|2024-09-05 01:00:00|18583.9|18578.9|18582.4|18577.4|18602.4|18597.4|18575.9|18570.9|88
1725501600000|2024-09-05 02:00:00|18586.4|18581.4|18587.4|18582.4|18593.9|18588.9|18563.4|18558.4|46
1725505200000|2024-09-05 03:00:00|18587.9|18582.9|18549.9|18544.9|18588.9|18583.9|18546.4|18541.4|53
1725508800000|2024-09-05 04:00:00|18549.4|18544.4|18543.9|18538.9|18554.9|18549.9|18530.4|18525.4|136
1725512400000|2024-09-05 05:00:00|18543.4|18538.4|18559.9|18554.9|18580.4|18575.4|18526.4|18521.4|258
1725516000000|2024-09-05 06:00:00|18558.8|18556|18531.8|18529|18571.3|18568.5|18514.8|18512|1673
1725519600000|2024-09-05 07:00:00|18531.1|18529.7|18646.6|18645.2|18650.6|18649.2|18505.6|18504.2|6804
1725523200000|2024-09-05 08:00:00|18647.1|18645.7|18622.6|18621.2|18654.1|18652.7|18601.6|18600.2|2967
1725526800000|2024-09-05 09:00:00|18623.1|18621.7|18612.6|18611.2|18630.6|18629.2|18557.6|18556.2|2526
1725530400000|2024-09-05 10:00:00|18611.1|18609.7|18624.6|18623.2|18635.6|18634.2|18604.6|18603.2|1536
1725534000000|2024-09-05 11:00:00|18623.6|18622.2|18617.7|18616.3|18651.6|18650.2|18608.7|18607.3|1947
1725537600000|2024-09-05 12:00:00|18616.7|18615.3|18633.7|18632.3|18645.2|18643.8|18583.2|18581.8|4370
1725541200000|2024-09-05 13:00:00|18634.7|18633.3|18637.2|18635.8|18651.7|18650.3|18594.7|18593.3|2612
1725544800000|2024-09-05 14:00:00|18646.2|18644.8|18642.8|18641.4|18681.3|18679.9|18622.3|18620.9|4380
1725548400000|2024-09-05 15:00:00|18643.3|18641.9|18553|18550.2|18649.8|18648.4|18552.5|18549.7|4539
1725552000000|2024-09-05 16:00:00|18552.5|18549.7|18589.5|18586.7|18596.5|18593.7|18541.5|18538.7|1752
1725555600000|2024-09-05 17:00:00|18589|18586.2|18626.5|18623.7|18626.5|18623.7|18569.5|18566.7|1126
1725559200000|2024-09-05 18:00:00|18627|18624.2|18617|18614.2|18638|18635.2|18609|18606.2|1021
1725562800000|2024-09-05 19:00:00|18617.5|18614.7|18601.5|18598.7|18618.5|18615.7|18570.5|18567.7|1594
1725566400000|2024-09-05 20:00:00|18604.4|18597.4|18596.7|18589.7|18623.5|18616.5|18591.5|18584.5|20
1725570000000|2024-09-05 21:00:00|18597|18590|18604.8|18597.8|18606.3|18599.3|18593.8|18586.8|0
1725573600000|2024-09-05 22:00:00|18605.1|18598.1|18597.7|18590.7|18605.3|18598.3|18587.1|18580.1|0
1725577200000|2024-09-05 23:00:00|18597.9|18590.9|18597.1|18590.1|18598.8|18591.8|18585.3|18578.3|0
1725580800000|2024-09-06 00:00:00|18597.4|18590.4|18552.1|18547.1|18599.3|18592.3|18552.1|18547.1|204
1725584400000|2024-09-06 01:00:00|18551.6|18546.6|18584.1|18579.1|18593.1|18588.1|18514.6|18509.6|358
1725588000000|2024-09-06 02:00:00|18583.6|18578.6|18605.1|18600.1|18607.6|18602.6|18580.6|18575.6|161
1725591600000|2024-09-06 03:00:00|18605.6|18600.6|18579.1|18574.1|18610.6|18605.6|18576.6|18571.6|89
1725595200000|2024-09-06 04:00:00|18578.6|18573.6|18591.6|18586.6|18595.1|18590.1|18574.1|18569.1|80
1725598800000|2024-09-06 05:00:00|18591.1|18586.1|18582.1|18577.1|18600.6|18595.6|18557.6|18552.6|354
1725602400000|2024-09-06 06:00:00|18581|18578.2|18540.5|18537.7|18590.5|18587.7|18533.5|18530.7|1606
1725606000000|2024-09-06 07:00:00|18539.8|18538.4|18499.2|18497.8|18550.8|18549.4|18410.8|18409.4|9648
1725609600000|2024-09-06 08:00:00|18499.7|18498.3|18436.7|18435.3|18521.7|18520.3|18418.7|18417.3|3317
1725613200000|2024-09-06 09:00:00|18435.7|18434.3|18510.7|18509.3|18512.7|18511.3|18427.7|18426.3|2947
1725616800000|2024-09-06 10:00:00|18507.7|18506.3|18459.2|18457.8|18514.7|18513.3|18454.7|18453.3|2156
1725620400000|2024-09-06 11:00:00|18459.7|18458.3|18496.7|18495.3|18506.7|18505.3|18459.7|18458.3|2149
1725624000000|2024-09-06 12:00:00|18497.2|18495.8|18545.7|18544.3|18571.2|18569.8|18464.7|18463.3|5539
1725627600000|2024-09-06 13:00:00|18545.2|18543.8|18527.7|18526.3|18613.2|18611.8|18523.7|18522.3|5423
1725631200000|2024-09-06 14:00:00|18524.7|18523.3|18333|18331.6|18534.7|18533.3|18311.5|18310.1|7546
1725634800000|2024-09-06 15:00:00|18333.5|18332.1|18288.2|18285.4|18421.5|18420.1|18273.5|18271.9|9822
1725638400000|2024-09-06 16:00:00|18287.7|18284.9|18290.7|18287.9|18307.7|18304.9|18270.7|18267.9|1927
1725642000000|2024-09-06 17:00:00|18291.2|18288.4|18295.7|18292.9|18321.7|18318.9|18276.7|18273.9|1229
1725645600000|2024-09-06 18:00:00|18296.7|18293.9|18280.7|18277.9|18302.7|18299.9|18260.7|18257.9|1054
1725649200000|2024-09-06 19:00:00|18280.2|18277.4|18265.2|18262.4|18302.2|18299.4|18257.7|18254.9|1497
1725652800000|2024-09-06 20:00:00|18270.3|18263.3|18229.7|18222.7|18270.3|18263.3|18208.7|18201.7|21
1725832800000|2024-09-08 22:00:00|18252.2|18245.2|18249.2|18242.2|18257|18250|18232.6|18225.6|0
1725836400000|2024-09-08 23:00:00|18248.9|18241.9|18266.5|18259.5|18272.3|18265.3|18238.9|18231.9|0
1725840000000|2024-09-09 00:00:00|18265.9|18258.9|18317.2|18312.2|18328.2|18323.2|18264.6|18257.6|227
1725843600000|2024-09-09 01:00:00|18317.7|18312.7|18334.2|18329.2|18346.7|18341.7|18317.7|18312.7|146
1725847200000|2024-09-09 02:00:00|18333.7|18328.7|18322.2|18317.2|18338.7|18333.7|18314.2|18309.2|160
1725850800000|2024-09-09 03:00:00|18322.7|18317.7|18329.2|18324.2|18337.2|18332.2|18322.2|18317.2|40
1725854400000|2024-09-09 04:00:00|18329.7|18324.7|18361.7|18356.7|18374.7|18369.7|18329.2|18324.2|219
1725858000000|2024-09-09 05:00:00|18361.2|18356.2|18349.2|18344.2|18373.7|18368.7|18336.2|18331.2|379
1725861600000|2024-09-09 06:00:00|18348.1|18345.3|18377.6|18374.8|18390.1|18387.3|18341.1|18338.3|1961
1725865200000|2024-09-09 07:00:00|18376.9|18375.5|18411.1|18409.7|18417.9|18416.5|18358.4|18357|5512
1725868800000|2024-09-09 08:00:00|18410.6|18409.2|18412.1|18410.7|18419.1|18417.7|18372.1|18370.7|2233
1725872400000|2024-09-09 09:00:00|18411.1|18409.7|18435.1|18433.7|18462.1|18460.7|18405.6|18404.2|2279
1725876000000|2024-09-09 10:00:00|18434.6|18433.2|18399.1|18397.7|18437.1|18435.7|18390.1|18388.7|1343
1725879600000|2024-09-09 11:00:00|18399.6|18398.2|18402.7|18401.3|18443.6|18442.2|18398.1|18396.7|1428
1725883200000|2024-09-09 12:00:00|18403.2|18401.8|18402.2|18400.8|18409.2|18407.8|18357.2|18355.8|2322
1725886800000|2024-09-09 13:00:00|18405.7|18404.3|18430.2|18428.8|18440.7|18439.3|18376.7|18375.3|2581
1725890400000|2024-09-09 14:00:00|18430.7|18429.3|18424.8|18423.4|18485.3|18483.9|18417.8|18416.4|4262
1725894000000|2024-09-09 15:00:00|18424.3|18422.9|18466|18463.2|18472.5|18469.7|18400.8|18399.4|4201
1725897600000|2024-09-09 16:00:00|18465.5|18462.7|18491.5|18488.7|18494.5|18491.7|18458|18455.2|1293
1725901200000|2024-09-09 17:00:00|18492|18489.2|18458|18455.2|18497.5|18494.7|18456.5|18453.7|1343
1725904800000|2024-09-09 18:00:00|18457.5|18454.7|18460.5|18457.7|18469.5|18466.7|18443.5|18440.7|1096
1725908400000|2024-09-09 19:00:00|18460|18457.2|18481|18478.2|18486.5|18483.7|18453|18450.2|1439
1725912000000|2024-09-09 20:00:00|18484.2|18477.2|18503.3|18496.3|18511.5|18504.5|18480.1|18473.1|26
1725915600000|2024-09-09 21:00:00|18503.1|18496.1|18505.6|18498.6|18507.3|18500.3|18501.7|18494.7|0
1725919200000|2024-09-09 22:00:00|18508|18501|18496|18489|18514.3|18507.3|18495.2|18488.2|0
1725922800000|2024-09-09 23:00:00|18496.6|18489.6|18502|18495|18508.9|18501.9|18496|18489|0
1725926400000|2024-09-10 00:00:00|18502.6|18495.6|18491|18486|18503.1|18496.1|18455|18450|208
1725930000000|2024-09-10 01:00:00|18490.5|18485.5|18489|18484|18495.5|18490.5|18470.5|18465.5|79
1725933600000|2024-09-10 02:00:00|18488.5|18483.5|18463.5|18458.5|18489|18484|18452.5|18447.5|50
1725937200000|2024-09-10 03:00:00|18464|18459|18441.5|18436.5|18465.5|18460.5|18441|18436|123
1725940800000|2024-09-10 04:00:00|18441|18436|18421|18416|18448.5|18443.5|18412.5|18407.5|105
1725944400000|2024-09-10 05:00:00|18420.5|18415.5|18441.5|18436.5|18449.5|18444.5|18418.5|18413.5|340
1725948000000|2024-09-10 06:00:00|18440.4|18437.6|18442.9|18440.1|18451.4|18448.6|18414.9|18412.1|1199
1725951600000|2024-09-10 07:00:00|18442.2|18440.8|18473.7|18472.3|18480.2|18478.8|18407.2|18405.8|4430
1725955200000|2024-09-10 08:00:00|18477.2|18475.8|18410.7|18409.3|18493.2|18491.8|18402.2|18400.8|2851
1725958800000|2024-09-10 09:00:00|18410.2|18408.8|18434.7|18433.3|18453.7|18452.3|18356.2|18354.8|4355
1725962400000|2024-09-10 10:00:00|18435.2|18433.8|18388.7|18387.3|18445.2|18443.8|18371.7|18370.3|3703
1725966000000|2024-09-10 11:00:00|18392.7|18391.3|18359.7|18358.3|18407.2|18405.8|18329.2|18327.8|3803
1725969600000|2024-09-10 12:00:00|18358.7|18357.3|18368.8|18367.4|18380.2|18378.8|18344.8|18343.4|2469
1725973200000|2024-09-10 13:00:00|18367.8|18366.4|18288.8|18287.4|18370.8|18369.4|18273.3|18271.9|4589
1725976800000|2024-09-10 14:00:00|18287.8|18286.4|18246|18244.6|18287.8|18286.4|18232.5|18231.1|5719
1725980400000|2024-09-10 15:00:00|18246.5|18245.1|18210.2|18207.4|18296|18294.6|18207.7|18204.9|5014
1725984000000|2024-09-10 16:00:00|18211.2|18208.4|18241.2|18238.4|18250.2|18247.4|18189.2|18186.4|1796
1725987600000|2024-09-10 17:00:00|18240.7|18237.9|18286.7|18283.9|18286.7|18283.9|18235.2|18232.4|1192
1725991200000|2024-09-10 18:00:00|18287.7|18284.9|18326.2|18323.4|18330.7|18327.9|18287.7|18284.9|1279
1725994800000|2024-09-10 19:00:00|18324.7|18321.9|18332.7|18329.9|18340.7|18337.9|18316.7|18313.9|1561
1725998400000|2024-09-10 20:00:00|18333.2|18330.4|18325.2|18318.2|18338.8|18331.8|18315.1|18308.1|16
1726002000000|2024-09-10 21:00:00|18325.9|18318.9|18329.4|18322.4|18330.7|18323.7|18324.2|18317.2|0
1726005600000|2024-09-10 22:00:00|18326.2|18319.2|18327.4|18320.4|18328.6|18321.6|18321.1|18314.1|0
1726009200000|2024-09-10 23:00:00|18326.8|18319.8|18317.7|18310.7|18332.3|18325.3|18313|18306|0
1726012800000|2024-09-11 00:00:00|18318.3|18311.3|18297.2|18292.2|18320.6|18313.6|18284.7|18279.7|199
1726016400000|2024-09-11 01:00:00|18297.7|18292.7|18283.7|18278.7|18311.2|18306.2|18263.2|18258.2|81
1726020000000|2024-09-11 02:00:00|18283.2|18278.2|18301.7|18296.7|18310.2|18305.2|18281.7|18276.7|64
1726023600000|2024-09-11 03:00:00|18301.2|18296.2|18285.7|18280.7|18306.2|18301.2|18274.7|18269.7|103
1726027200000|2024-09-11 04:00:00|18285.2|18280.2|18274.2|18269.2|18287.2|18282.2|18268.2|18263.2|111
1726030800000|2024-09-11 05:00:00|18273.7|18268.7|18292.2|18287.2|18300.7|18295.7|18263.7|18258.7|322
1726034400000|2024-09-11 06:00:00|18291.1|18288.3|18323.1|18320.3|18366.1|18363.3|18287.6|18284.8|2858
1726038000000|2024-09-11 07:00:00|18322.4|18321|18342.9|18341.5|18371.9|18370.5|18317.4|18316|4363
1726041600000|2024-09-11 08:00:00|18341.9|18340.5|18290.4|18289|18357.9|18356.5|18271.4|18270|2687
1726045200000|2024-09-11 09:00:00|18290.9|18289.5|18294.4|18293|18305.9|18304.5|18262.4|18261|2149
1726048800000|2024-09-11 10:00:00|18293.9|18292.5|18338.4|18337|18348.9|18347.5|18291.4|18290|1682
1726052400000|2024-09-11 11:00:00|18339.4|18338|18345.8|18344.4|18369.8|18368.4|18319.4|18318|2005
1726056000000|2024-09-11 12:00:00|18346.3|18344.9|18394.3|18392.9|18407.8|18406.4|18291.3|18289.9|4143
1726059600000|2024-09-11 13:00:00|18393.8|18392.4|18324.3|18322.9|18436.3|18434.9|18320.8|18319.4|5291
1726063200000|2024-09-11 14:00:00|18323.3|18321.9|18271.3|18269.9|18324.8|18323.4|18205.8|18204.4|6639
1726066800000|2024-09-11 15:00:00|18270.3|18268.9|18363|18360.2|18378.5|18375.7|18261.3|18259.9|6048
1726070400000|2024-09-11 16:00:00|18362.5|18359.7|18395|18392.2|18414.5|18411.7|18359|18356.2|2452
1726074000000|2024-09-11 17:00:00|18396|18393.2|18434.5|18431.7|18459|18456.2|18396|18393.2|1815
1726077600000|2024-09-11 18:00:00|18434|18431.2|18450.5|18447.7|18474.5|18471.7|18429|18426.2|1666
1726081200000|2024-09-11 19:00:00|18449.5|18446.7|18478|18475.2|18485.5|18482.7|18444.5|18441.7|1686
1726084800000|2024-09-11 20:00:00|18474.6|18467.6|18485.2|18478.2|18504.3|18497.3|18469.8|18462.8|35
1726088400000|2024-09-11 21:00:00|18485.7|18478.7|18482.8|18475.8|18485.8|18478.8|18481.1|18474.1|0
1726092000000|2024-09-11 22:00:00|18486.5|18479.5|18490|18483|18493|18486|18475|18468|0
1726095600000|2024-09-11 23:00:00|18490.9|18483.9|18488.1|18481.1|18493.3|18486.3|18483.9|18476.9|0
1726099200000|2024-09-12 00:00:00|18488.9|18481.9|18503.3|18498.3|18517.8|18512.8|18483.9|18476.9|324
1726102800000|2024-09-12 01:00:00|18503.8|18498.8|18504.8|18499.8|18515.3|18510.3|18480.3|18475.3|121
1726106400000|2024-09-12 02:00:00|18504.3|18499.3|18480.3|18475.3|18508.8|18503.8|18472.3|18467.3|93
1726110000000|2024-09-12 03:00:00|18479.8|18474.8|18499.3|18494.3|18507.3|18502.3|18470.3|18465.3|71
1726113600000|2024-09-12 04:00:00|18498.8|18493.8|18520.8|18515.8|18524.8|18519.8|18493.8|18488.8|170
1726117200000|2024-09-12 05:00:00|18520.3|18515.3|18521.3|18516.3|18533.8|18528.8|18508.8|18503.8|365
1726120800000|2024-09-12 06:00:00|18520.2|18517.4|18496.7|18493.9|18552.2|18549.4|18492.7|18489.9|2329
1726124400000|2024-09-12 07:00:00|18500.7|18497.9|18543.2|18541.8|18592|18590.6|18500|18497.9|6674
1726128000000|2024-09-12 08:00:00|18541.7|18540.3|18544.9|18543.5|18562.9|18561.5|18523.7|18522.3|2831
1726131600000|2024-09-12 09:00:00|18544.4|18543|18561.9|18560.5|18598.4|18597|18534.4|18533|2830
1726135200000|2024-09-12 10:00:00|18561.4|18560|18558.9|18557.5|18582.4|18581|18545.9|18544.5|1857
1726138800000|2024-09-12 11:00:00|18559.4|18558|18553.9|18552.5|18560.9|18559.5|18529.4|18528|1497
1726142400000|2024-09-12 12:00:00|18554.4|18553|18475.9|18474.5|18576.9|18575.5|18463.4|18462|4073
1726146000000|2024-09-12 13:00:00|18475.4|18474|18425.9|18424.5|18491.9|18490.5|18379.4|18378|4853
1726149600000|2024-09-12 14:00:00|18426.9|18425.5|18484.8|18483.4|18529.3|18527.9|18409.4|18408|4237
1726153200000|2024-09-12 15:00:00|18484.3|18482.9|18489.5|18486.7|18534.3|18532.9|18478.8|18477.4|4613
1726156800000|2024-09-12 16:00:00|18488.5|18485.7|18555|18552.2|18558|18555.2|18484.5|18481.7|1501
1726160400000|2024-09-12 17:00:00|18555.5|18552.7|18588|18585.2|18591|18588.2|18549|18546.2|1161
1726164000000|2024-09-12 18:00:00|18588.5|18585.7|18556.5|18553.7|18591.5|18588.7|18519.5|18516.7|1291
1726167600000|2024-09-12 19:00:00|18556|18553.2|18576|18573.2|18576|18573.2|18550|18547.2|813
1726171200000|2024-09-12 20:00:00|18577.6|18570.6|18559.3|18552.3|18578.4|18571.4|18553.7|18546.7|17
1726174800000|2024-09-12 21:00:00|18558.6|18551.6|18563.2|18556.2|18565.6|18558.6|18557.7|18550.7|0
1726178400000|2024-09-12 22:00:00|18569.1|18562.1|18587.5|18580.5|18589.6|18582.6|18566.2|18559.2|0
1726182000000|2024-09-12 23:00:00|18587.1|18580.1|18588.3|18581.3|18601.7|18594.7|18585.7|18578.7|0
1726185600000|2024-09-13 00:00:00|18589.1|18582.1|18606.1|18601.1|18607.1|18602.1|18572.6|18567.6|374
1726189200000|2024-09-13 01:00:00|18605.6|18600.6|18588.6|18583.6|18607.1|18602.1|18582.6|18577.6|109
1726192800000|2024-09-13 02:00:00|18588.1|18583.1|18571.6|18566.6|18589.6|18584.6|18568.1|18563.1|52
1726196400000|2024-09-13 03:00:00|18571.1|18566.1|18590.6|18585.6|18594.1|18589.1|18571.1|18566.1|75
1726200000000|2024-09-13 04:00:00|18590.1|18585.1|18587.6|18582.6|18592.6|18587.6|18586.1|18581.1|82
1726203600000|2024-09-13 05:00:00|18584.1|18579.1|18575.1|18570.1|18605.1|18600.1|18574.6|18569.6|357
1726207200000|2024-09-13 06:00:00|18574|18571.2|18546|18543.2|18584|18581.2|18533.5|18530.7|1702
1726210800000|2024-09-13 07:00:00|18545.3|18543.9|18608.8|18607.4|18667.3|18665.9|18542.8|18541.4|6680
1726214400000|2024-09-13 08:00:00|18608.3|18606.9|18586.8|18585.4|18627.8|18626.4|18575.8|18574.4|2869
1726218000000|2024-09-13 09:00:00|18587.3|18585.9|18606.3|18604.9|18621.3|18619.9|18576.8|18575.4|2051
1726221600000|2024-09-13 10:00:00|18605.8|18604.4|18619.3|18617.9|18627.3|18625.9|18595.3|18593.9|1896
1726225200000|2024-09-13 11:00:00|18618.8|18617.4|18615.5|18614.1|18623.3|18621.9|18593.8|18592.4|2202
1726228800000|2024-09-13 12:00:00|18614|18612.6|18640|18638.6|18652|18650.6|18609.5|18608.1|2301
1726232400000|2024-09-13 13:00:00|18645|18643.6|18675|18673.6|18683|18681.6|18624.5|18623.1|4903
1726236000000|2024-09-13 14:00:00|18680.5|18679.1|18690.6|18689.2|18726.7|18725.3|18661|18659.6|4850
1726239600000|2024-09-13 15:00:00|18691.1|18689.7|18706.3|18703.5|18713.3|18710.5|18682.1|18680.7|4550
1726243200000|2024-09-13 16:00:00|18705.8|18703|18680.3|18677.5|18711.8|18709|18660.3|18657.5|1319
1726246800000|2024-09-13 17:00:00|18679.8|18677|18684.8|18682|18700.8|18698|18676.3|18673.5|831
1726250400000|2024-09-13 18:00:00|18684.3|18681.5|18667.8|18665|18694.8|18692|18657.3|18654.5|1090
1726254000000|2024-09-13 19:00:00|18665.8|18663|18689.3|18686.5|18690.3|18687.5|18658.3|18655.5|1291
1726257600000|2024-09-13 20:00:00|18693.9|18686.9|18685.7|18678.7|18699.6|18692.6|18677.2|18670.2|23
1726437600000|2024-09-15 22:00:00|18683|18676|18684.9|18677.9|18684.9|18677.9|18683|18676|0
1726444800000|2024-09-16 00:00:00|18689.9|18682.9|18711.8|18706.8|18718.3|18713.3|18688.9|18681.9|215
1726448400000|2024-09-16 01:00:00|18711.3|18706.3|18703.8|18698.8|18712.3|18707.3|18686.8|18681.8|66
1726452000000|2024-09-16 02:00:00|18704.3|18699.3|18723.3|18718.3|18723.8|18718.8|18700.3|18695.3|101
1726455600000|2024-09-16 03:00:00|18723.8|18718.8|18727.8|18722.8|18730.8|18725.8|18717.8|18712.8|64
1726459200000|2024-09-16 04:00:00|18728.3|18723.3|18719.3|18714.3|18728.8|18723.8|18717.8|18712.8|53
1726462800000|2024-09-16 05:00:00|18718.8|18713.8|18701.3|18696.3|18719.8|18714.8|18696.8|18691.8|163
1726466400000|2024-09-16 06:00:00|18700.2|18697.4|18631.7|18628.9|18703.7|18700.9|18628.7|18625.9|1812
1726470000000|2024-09-16 07:00:00|18631|18629.6|18657|18655.6|18664.5|18663.1|18608.5|18607.1|5570
1726473600000|2024-09-16 08:00:00|18656.5|18655.1|18650|18648.6|18667.5|18666.1|18629.5|18628.1|5188
1726477200000|2024-09-16 09:00:00|18649.5|18648.1|18632.3|18630.9|18669.3|18667.9|18624.8|18623.4|3014
1726480800000|2024-09-16 10:00:00|18632.8|18631.4|18656.3|18654.9|18665.8|18664.4|18629.8|18628.4|1814
1726484400000|2024-09-16 11:00:00|18656.8|18655.4|18658.8|18657.4|18667.3|18665.9|18645.3|18643.9|1716
1726488000000|2024-09-16 12:00:00|18658.3|18656.9|18644.8|18643.4|18667.3|18665.9|18629.8|18628.4|2714
1726491600000|2024-09-16 13:00:00|18643.8|18642.4|18653.9|18652.5|18656.9|18655.5|18597.9|18596.5|4993
1726495200000|2024-09-16 14:00:00|18653.4|18652|18635.9|18634.5|18664.4|18663|18611.4|18610|8194
1726498800000|2024-09-16 15:00:00|18634.9|18633.5|18648.6|18645.8|18656.6|18653.8|18620.4|18619|4423
1726502400000|2024-09-16 16:00:00|18649.1|18646.3|18651.1|18648.3|18657.1|18654.3|18639.1|18636.3|1131
1726506000000|2024-09-16 17:00:00|18651.6|18648.8|18692.1|18689.3|18693.1|18690.3|18649.1|18646.3|1182
1726509600000|2024-09-16 18:00:00|18691.6|18688.8|18711.1|18708.3|18713.1|18710.3|18681.6|18678.8|977
1726513200000|2024-09-16 19:00:00|18711.6|18708.8|18721.1|18718.3|18727.1|18724.3|18698.1|18695.3|1938
1726516800000|2024-09-16 20:00:00|18723.2|18716.2|18723.2|18716.2|18723.2|18716.2|18723.2|18716.2|11
1726520400000|2024-09-16 21:00:00|18723.7|18716.7|18724.2|18717.2|18724.2|18717.2|18723.7|18716.7|0
1726531200000|2024-09-17 00:00:00|18703.2|18698.2|18685.7|18680.7|18708.2|18703.2|18684.2|18679.2|128
1726534800000|2024-09-17 01:00:00|18684.2|18679.2|18695.2|18690.2|18699.2|18694.2|18672.7|18667.7|120
1726538400000|2024-09-17 02:00:00|18695.7|18690.7|18694.2|18689.2|18696.2|18691.2|18683.7|18678.7|52
1726542000000|2024-09-17 03:00:00|18694.7|18689.7|18692.2|18687.2|18701.2|18696.2|18684.7|18679.7|65
1726545600000|2024-09-17 04:00:00|18691.7|18686.7|18693.7|18688.7|18698.2|18693.2|18686.2|18681.2|89
1726549200000|2024-09-17 05:00:00|18694.7|18689.7|18713.7|18708.7|18718.7|18713.7|18692.2|18687.2|332
1726552800000|2024-09-17 06:00:00|18712.6|18709.8|18704.6|18701.8|18733.6|18730.8|18692.1|18689.3|1916
1726556400000|2024-09-17 07:00:00|18703.6|18700.8|18678.9|18677.5|18719.4|18718|18669.9|18668.5|7197
1726560000000|2024-09-17 08:00:00|18677.9|18676.5|18709.9|18708.5|18716.4|18715|18676.9|18675.5|5920
1726563600000|2024-09-17 09:00:00|18710.4|18709|18752.7|18751.3|18769.7|18768.3|18704.9|18703.5|5114
1726567200000|2024-09-17 10:00:00|18753.2|18751.8|18765.7|18764.3|18802.2|18800.8|18753.2|18751.8|4519
1726570800000|2024-09-17 11:00:00|18766.7|18765.3|18772|18770.6|18777|18775.6|18724.7|18723.3|3345
1726574400000|2024-09-17 12:00:00|18771.5|18770.1|18802|18800.6|18805.5|18804.1|18748.5|18747.1|6279
1726578000000|2024-09-17 13:00:00|18802.5|18801.1|18736|18734.6|18807|18805.6|18733|18731.6|3850
1726581600000|2024-09-17 14:00:00|18735|18733.6|18726.6|18725.2|18767.1|18765.7|18716.1|18714.7|4320
1726585200000|2024-09-17 15:00:00|18729.6|18728.2|18724.3|18721.5|18743.1|18741.7|18719.6|18717|7017
1726588800000|2024-09-17 16:00:00|18723.8|18721|18646.3|18643.5|18727.8|18725|18618.3|18615.5|3108
1726592400000|2024-09-17 17:00:00|18647.3|18644.5|18678.3|18675.5|18690.3|18687.5|18640.8|18638|1856
1726596000000|2024-09-17 18:00:00|18677.8|18675|18676.8|18674|18689.8|18687|18660.8|18658|886
1726599600000|2024-09-17 19:00:00|18676.3|18673.5|18697.3|18694.5|18698.3|18695.5|18663.8|18661|1382
1726603200000|2024-09-17 20:00:00|18698.9|18691.9|18698.9|18691.9|18698.9|18691.9|18698.9|18691.9|16
1726606800000|2024-09-17 21:00:00|18700.9|18693.9|18700.9|18693.9|18700.9|18693.9|18700.9|18693.9|0
1726617600000|2024-09-18 00:00:00|18697.9|18690.9|18723.4|18718.4|18731.9|18726.9|18696.9|18689.9|232
1726621200000|2024-09-18 01:00:00|18723.9|18718.9|18717.9|18712.9|18724.4|18719.4|18705.4|18700.4|130
1726624800000|2024-09-18 02:00:00|18718.4|18713.4|18717.9|18712.9|18726.9|18721.9|18714.4|18709.4|88
1726628400000|2024-09-18 03:00:00|18717.4|18712.4|18702.4|18697.4|18718.9|18713.9|18700.9|18695.9|67
1726632000000|2024-09-18 04:00:00|18701.9|18696.9|18698.4|18693.4|18713.4|18708.4|18694.4|18689.4|101
1726635600000|2024-09-18 05:00:00|18697.9|18692.9|18717.4|18712.4|18725.4|18720.4|18691.4|18686.4|429
1726639200000|2024-09-18 06:00:00|18716.3|18713.5|18726.3|18723.5|18739.3|18736.5|18707.8|18705|1224
1726642800000|2024-09-18 07:00:00|18725.6|18724.2|18730.6|18729.2|18753.1|18751.7|18713.1|18711.7|5439
1726646400000|2024-09-18 08:00:00|18734.6|18733.2|18720.6|18719.2|18741.6|18740.2|18695.6|18694.2|2691
1726650000000|2024-09-18 09:00:00|18721.6|18720.2|18726.6|18725.2|18729.6|18728.2|18700.1|18698.7|3195
1726653600000|2024-09-18 10:00:00|18728.1|18726.7|18704.6|18703.2|18728.1|18726.7|18699.1|18697.7|1999
1726657200000|2024-09-18 11:00:00|18702.6|18701.2|18729.1|18727.7|18739.6|18738.2|18701.6|18700.2|2028
1726660800000|2024-09-18 12:00:00|18729.6|18728.2|18743.1|18741.7|18748.6|18747.2|18714.1|18712.7|883
1726664400000|2024-09-18 13:00:00|18743.6|18742.2|18718.6|18717.2|18763.1|18761.7|18709.1|18707.7|2237
1726668000000|2024-09-18 14:00:00|18720.1|18718.7|18725.4|18724|18740.9|18739.5|18700.4|18699|2264
1726671600000|2024-09-18 15:00:00|18725.9|18724.5|18705.1|18702.3|18736.4|18735|18702.4|18699.8|3480
1726675200000|2024-09-18 16:00:00|18703.6|18700.8|18740.1|18737.3|18741.6|18738.8|18700.1|18697.3|1008
1726678800000|2024-09-18 17:00:00|18740.6|18737.8|18766.6|18763.8|18771.1|18768.3|18736.1|18733.3|460
1726682400000|2024-09-18 18:00:00|18754.1|18751.3|18775.6|18772.8|18918.1|18915.3|18754.1|18751.3|2794
1726686000000|2024-09-18 19:00:00|18774.6|18771.8|18746.6|18743.8|18800.1|18797.3|18735.1|18732.3|828
1726689600000|2024-09-18 20:00:00|18746.1|18743.3|18760.2|18753.2|18766.2|18759.2|18746.1|18743.2|11
1726693200000|2024-09-18 21:00:00|18762.2|18755.2|18762.2|18755.2|18762.2|18755.2|18762.2|18755.2|0
1726696800000|2024-09-18 22:00:00|18766.1|18759.1|18766.1|18759.1|18766.1|18759.1|18766.1|18759.1|0
1726700400000|2024-09-18 23:00:00|18764.1|18757.1|18758.1|18751.1|18764.1|18757.1|18758.1|18751.1|0
1726704000000|2024-09-19 00:00:00|18753.1|18746.1|18787.1|18782.1|18859.6|18854.6|18750.1|18743.1|188
1726707600000|2024-09-19 01:00:00|18786.6|18781.6|18824.1|18819.1|18825.1|18820.1|18774.6|18769.6|46
1726711200000|2024-09-19 02:00:00|18824.6|18819.6|18872.1|18867.1|18894.6|18889.6|18824.1|18819.1|112
1726714800000|2024-09-19 03:00:00|18872.6|18867.6|18896.1|18891.1|18898.1|18893.1|18858.1|18853.1|35
1726718400000|2024-09-19 04:00:00|18895.6|18890.6|18898.6|18893.6|18898.6|18893.6|18885.6|18880.6|83
1726722000000|2024-09-19 05:00:00|18898.1|18893.1|18860.6|18855.6|18898.6|18893.6|18857.6|18852.6|163
1726725600000|2024-09-19 06:00:00|18860.1|18855.1|18870.5|18867.7|18896|18893.2|18822.5|18819.7|2120
1726729200000|2024-09-19 07:00:00|18868.5|18865.7|18845.8|18844.4|18894.8|18893.4|18805.3|18803.9|7489
1726732800000|2024-09-19 08:00:00|18845.3|18843.9|18915.3|18913.9|18919.8|18918.4|18832.8|18831.4|3743
1726736400000|2024-09-19 09:00:00|18916.3|18914.9|18968.3|18966.9|18993.3|18991.9|18912.8|18911.4|4516
1726740000000|2024-09-19 10:00:00|18967.8|18966.4|18998|18996.6|19008|19006.6|18966.3|18964.9|2961
1726743600000|2024-09-19 11:00:00|18997.5|18996.1|19028.8|19027.4|19048.8|19047.4|18973|18971.6|2659
1726747200000|2024-09-19 12:00:00|19028.3|19026.9|19008.8|19007.4|19040.3|19038.9|19003.8|19002.4|2842
1726750800000|2024-09-19 13:00:00|19011.8|19010.4|18995.3|18993.9|19047.3|19045.9|18947.8|18946.4|4956
1726754400000|2024-09-19 14:00:00|18994.8|18993.4|18964.9|18963.5|19005.8|19004.4|18953.4|18952|3534
1726758000000|2024-09-19 15:00:00|18965.4|18964|19007.1|19004.3|19022.6|19019.8|18956.4|18955|4278
1726761600000|2024-09-19 16:00:00|19006.1|19003.3|19024.6|19021.8|19033.1|19030.3|19003.6|19000.8|695
1726765200000|2024-09-19 17:00:00|19025.1|19022.3|19045.1|19042.3|19046.6|19043.8|19018.1|19015.3|972
1726768800000|2024-09-19 18:00:00|19045.6|19042.8|19026.1|19023.3|19045.6|19042.8|19012.1|19009.3|734
1726772400000|2024-09-19 19:00:00|19025.6|19022.8|18970.1|18967.3|19026.6|19023.8|18961.6|18958.8|2761
1726776000000|2024-09-19 20:00:00|18970.7|18963.7|18970.7|18963.7|18970.7|18963.7|18970.7|18963.7|16
1726779600000|2024-09-19 21:00:00|18971.2|18964.2|18972.7|18965.7|18972.7|18965.7|18971.2|18964.2|0
1726790400000|2024-09-20 00:00:00|18971.7|18964.7|18940.2|18935.2|18973.7|18966.7|18929.2|18924.2|157
1726794000000|2024-09-20 01:00:00|18940.7|18935.7|18948.7|18943.7|18954.2|18949.2|18936.2|18931.2|100
1726797600000|2024-09-20 02:00:00|18948.2|18943.2|18935.2|18930.2|18960.7|18955.7|18935.2|18930.2|56
1726801200000|2024-09-20 03:00:00|18934.2|18929.2|18940.7|18935.7|18944.7|18939.7|18921.7|18916.7|68
1726804800000|2024-09-20 04:00:00|18940.2|18935.2|18934.2|18929.2|18949.7|18944.7|18925.7|18920.7|117
1726808400000|2024-09-20 05:00:00|18934.7|18929.7|18913.7|18908.7|18935.2|18930.2|18900.7|18895.7|540
1726812000000|2024-09-20 06:00:00|18912.6|18909.8|18904.1|18901.3|18940.6|18937.8|18901.6|18898.8|2687
1726815600000|2024-09-20 07:00:00|18903.4|18902|18848.9|18847.5|18915.4|18914|18811.4|18810|9499
1726819200000|2024-09-20 08:00:00|18850.4|18849|18821.9|18820.5|18856.9|18855.5|18805.9|18804.5|5335
1726822800000|2024-09-20 09:00:00|18821.4|18820|18810.4|18809|18841.9|18840.5|18800.4|18799|4015
1726826400000|2024-09-20 10:00:00|18810.9|18809.5|18847.4|18846|18854.4|18853|18805.4|18804|2910
1726830000000|2024-09-20 11:00:00|18847.9|18846.5|18875.4|18874|18881.9|18880.5|18846.9|18845.5|3010
1726833600000|2024-09-20 12:00:00|18874.9|18873.5|18831.4|18830|18887.9|18886.5|18829.9|18828.5|1966
1726837200000|2024-09-20 13:00:00|18830.4|18829|18734.4|18733|18833.9|18832.5|18730.9|18729.5|5012
1726840800000|2024-09-20 14:00:00|18733.9|18732.5|18739.6|18738.2|18779.6|18778.2|18706.9|18705.5|4982
1726844400000|2024-09-20 15:00:00|18739.1|18737.7|18731.3|18728.5|18751.6|18750.2|18708.8|18706|5899
1726848000000|2024-09-20 16:00:00|18731.8|18729|18734.3|18731.5|18741.8|18739|18714.3|18711.5|1079
1726851600000|2024-09-20 17:00:00|18733.8|18731|18738.3|18735.5|18750.8|18748|18724.3|18721.5|800
1726855200000|2024-09-20 18:00:00|18738.8|18736|18730.8|18728|18740.3|18737.5|18705.3|18702.5|892
1726858800000|2024-09-20 19:00:00|18730.3|18727.5|18738.8|18736|18760.3|18757.5|18726.8|18724|1739
1726862400000|2024-09-20 20:00:00|18740.9|18733.9|18740.9|18733.9|18740.9|18733.9|18740.9|18733.9|21
1727042400000|2024-09-22 22:00:00|18742.9|18735.9|18745.1|18738.1|18745.1|18738.1|18742.9|18735.9|0
1727049600000|2024-09-23 00:00:00|18740.1|18733.1|18800.1|18795.1|18802.1|18797.1|18740.1|18733.1|141
1727053200000|2024-09-23 01:00:00|18800.6|18795.6|18806.6|18801.6|18824.1|18819.1|18793.1|18788.1|162
1727056800000|2024-09-23 02:00:00|18806.1|18801.1|18813.1|18808.1|18815.6|18810.6|18799.1|18794.1|77
1727060400000|2024-09-23 03:00:00|18813.6|18808.6|18804.1|18799.1|18822.6|18817.6|18803.6|18798.6|59
1727064000000|2024-09-23 04:00:00|18803.6|18798.6|18815.1|18810.1|18824.6|18819.6|18803.6|18798.6|73
1727067600000|2024-09-23 05:00:00|18814.6|18809.6|18795.1|18790.1|18820.6|18815.6|18790.6|18785.6|182
1727071200000|2024-09-23 06:00:00|18794|18791.2|18778.5|18775.7|18802|18799.2|18775.5|18772.7|1272
1727074800000|2024-09-23 07:00:00|18777.8|18776.4|18792.4|18791|18792.9|18791.5|18681.3|18679.9|6083
1727078400000|2024-09-23 08:00:00|18793.4|18792|18784.9|18783.5|18806.4|18805|18740.9|18739.5|3783
1727082000000|2024-09-23 09:00:00|18785.4|18784|18796.4|18795|18796.4|18795|18747.9|18746.5|1781
1727085600000|2024-09-23 10:00:00|18796.9|18795.5|18815.4|18814|18828.9|18827.5|18791.9|18790.5|2022
1727089200000|2024-09-23 11:00:00|18815.9|18814.5|18825.1|18823.7|18830.1|18828.7|18798.9|18797.5|1300
1727092800000|2024-09-23 12:00:00|18824.1|18822.7|18847.1|18845.7|18854.6|18853.2|18819.1|18817.7|1943
1727096400000|2024-09-23 13:00:00|18846.6|18845.2|18843.1|18841.7|18855.1|18853.7|18816.6|18815.2|2347
1727100000000|2024-09-23 14:00:00|18842.6|18841.2|18836.1|18834.7|18860.1|18858.7|18803.6|18802.2|2751
1727103600000|2024-09-23 15:00:00|18837.1|18835.7|18852.3|18849.5|18868.3|18865.5|18803.6|18802.2|4872
1727107200000|2024-09-23 16:00:00|18851.8|18849|18851.8|18849|18853.8|18851|18828.3|18825.5|1304
1727110800000|2024-09-23 17:00:00|18851.3|18848.5|18872.3|18869.5|18873.3|18870.5|18841.8|18839|696
1727114400000|2024-09-23 18:00:00|18871.8|18869|18880.3|18877.5|18881.3|18878.5|18860.3|18857.5|636
1727118000000|2024-09-23 19:00:00|18879.8|18877|18879.3|18876.5|18890.8|18888|18873.8|18871|1350
1727121600000|2024-09-23 20:00:00|18880.4|18873.4|18880.4|18873.4|18880.4|18873.4|18880.4|18873.4|12
1727128800000|2024-09-23 22:00:00|18882.4|18875.4|18882.4|18875.4|18882.4|18875.4|18882.4|18875.4|0
1727132400000|2024-09-23 23:00:00|18880.4|18873.4|18880.4|18873.4|18880.4|18873.4|18880.4|18873.4|0
1727136000000|2024-09-24 00:00:00|18878.4|18871.4|18864.4|18859.4|18886.4|18881.4|18851.4|18846.4|156
1727139600000|2024-09-24 01:00:00|18863.9|18858.9|18872.9|18867.9|18906.4|18901.4|18863.9|18858.9|246
1727143200000|2024-09-24 02:00:00|18871.4|18866.4|18855.9|18850.9|18879.9|18874.9|18848.9|18843.9|91
1727146800000|2024-09-24 03:00:00|18856.4|18851.4|18860.9|18855.9|18864.4|18859.4|18852.9|18847.9|137
1727150400000|2024-09-24 04:00:00|18861.4|18856.4|18904.4|18899.4|18912.4|18907.4|18856.9|18851.9|273
1727154000000|2024-09-24 05:00:00|18907.9|18902.9|18941.9|18936.9|18943.4|18938.4|18907.9|18902.9|685
1727157600000|2024-09-24 06:00:00|18940.8|18938|18988.8|18986|18997.3|18994.5|18926.8|18924|2550
1727161200000|2024-09-24 07:00:00|18988.1|18986.7|18992.2|18990.8|19007.1|19005.7|18938.1|18936.7|6453
1727164800000|2024-09-24 08:00:00|18991.7|18990.3|18991.7|18990.3|19033.2|19031.8|18972.7|18971.3|4273
1727168400000|2024-09-24 09:00:00|18991.2|18989.8|18973.7|18972.3|19002.2|19000.8|18948.7|18947.3|2336
1727172000000|2024-09-24 10:00:00|18973.2|18971.8|18980.7|18979.3|18999.2|18997.8|18958.2|18956.8|1943
1727175600000|2024-09-24 11:00:00|18980.2|18978.8|18934.2|18932.8|18984.2|18982.8|18931.2|18929.8|2361
1727179200000|2024-09-24 12:00:00|18934.7|18933.3|18950.7|18949.3|18966.7|18965.3|18905.7|18904.3|3169
1727182800000|2024-09-24 13:00:00|18951.2|18949.8|18958.5|18957.1|18976.5|18975.1|18926|18924.6|2503
1727186400000|2024-09-24 14:00:00|18959|18957.6|18955.9|18954.5|18967|18965.6|18902.9|18901.5|3625
1727190000000|2024-09-24 15:00:00|18956.4|18955|18996.6|18993.8|19004.6|19001.8|18955.9|18954.5|4921
1727193600000|2024-09-24 16:00:00|18997.1|18994.3|18991.1|18988.3|19005.6|19002.8|18986.6|18983.8|1053
1727197200000|2024-09-24 17:00:00|18990.6|18987.8|18978.6|18975.8|19004.6|19001.8|18977.6|18974.8|603
1727200800000|2024-09-24 18:00:00|18979.1|18976.3|18986.1|18983.3|18989.1|18986.3|18965.6|18962.8|826
1727204400000|2024-09-24 19:00:00|18985.6|18982.8|18997.1|18994.3|18998.6|18995.8|18984.1|18981.3|907
1727208000000|2024-09-24 20:00:00|18998.2|18991.2|18998.2|18991.2|18998.2|18991.2|18998.2|18991.2|11
1727211600000|2024-09-24 21:00:00|19000.2|18993.2|19000.2|18993.2|19000.2|18993.2|19000.2|18993.2|0
1727222400000|2024-09-25 00:00:00|19002.2|18995.2|18971.7|18966.7|19002.2|18995.2|18970.7|18965.7|196
1727226000000|2024-09-25 01:00:00|18971.2|18966.2|18957.7|18952.7|18982.2|18977.2|18951.7|18946.7|159
1727229600000|2024-09-25 02:00:00|18957.2|18952.2|18949.2|18944.2|18965.7|18960.7|18945.7|18940.7|76
1727233200000|2024-09-25 03:00:00|18948.7|18943.7|18927.7|18922.7|18949.7|18944.7|18922.7|18917.7|360
1727236800000|2024-09-25 04:00:00|18928.2|18923.2|18911.7|18906.7|18932.7|18927.7|18910.7|18905.7|228
1727240400000|2024-09-25 05:00:00|18911.2|18906.2|18875.2|18870.2|18924.7|18919.7|18861.2|18856.2|667
1727244000000|2024-09-25 06:00:00|18874.1|18871.3|18860.1|18857.3|18899.1|18896.3|18846.6|18843.8|2953
1727247600000|2024-09-25 07:00:00|18859.4|18858|18934.7|18933.3|18937.7|18936.3|18841.9|18840.5|5678
1727251200000|2024-09-25 08:00:00|18934.2|18932.8|18906.7|18905.3|18939.7|18938.3|18897.2|18895.8|2972
1727254800000|2024-09-25 09:00:00|18906.2|18904.8|18901.7|18900.3|18906.7|18905.3|18871.7|18870.3|2362
1727258400000|2024-09-25 10:00:00|18902.2|18900.8|18919.7|18918.3|18924.7|18923.3|18896.7|18895.3|1581
1727262000000|2024-09-25 11:00:00|18919.2|18917.8|18940.4|18939|18949.2|18947.8|18912.2|18910.8|2007
1727265600000|2024-09-25 12:00:00|18941.4|18940|18952.4|18951|18966.9|18965.5|18935.9|18934.5|2281
1727269200000|2024-09-25 13:00:00|18953.4|18952|18897.4|18896|18958.9|18957.5|18880.9|18879.5|3560
1727272800000|2024-09-25 14:00:00|18897.9|18896.5|18917.4|18916|18936.9|18935.5|18893.9|18892.5|2661
1727276400000|2024-09-25 15:00:00|18919.4|18918|18927.6|18924.8|18931.9|18930.5|18912.1|18909.3|2869
1727280000000|2024-09-25 16:00:00|18926.6|18923.8|18918.1|18915.3|18934.1|18931.3|18916.1|18913.3|857
1727283600000|2024-09-25 17:00:00|18919.1|18916.3|18917.1|18914.3|18923.6|18920.8|18888.1|18885.3|1119
1727287200000|2024-09-25 18:00:00|18916.6|18913.8|18913.6|18910.8|18921.1|18918.3|18904.1|18901.3|616
1727290800000|2024-09-25 19:00:00|18912.6|18909.8|18913.6|18910.8|18918.6|18915.8|18904.6|18901.8|961
1727294400000|2024-09-25 20:00:00|18913.1|18910.3|18915.7|18908.7|18915.7|18910.3|18913.1|18908.7|28
1727301600000|2024-09-25 22:00:00|18919.2|18912.2|18921.6|18914.6|18921.6|18914.6|18919.2|18912.2|0
1727305200000|2024-09-25 23:00:00|18923.6|18916.6|18925.6|18918.6|18925.6|18918.6|18923.6|18916.6|0
1727308800000|2024-09-26 00:00:00|18927.6|18920.6|18971.1|18966.1|18984.1|18979.1|18927.6|18920.6|272
1727312400000|2024-09-26 01:00:00|18970.6|18965.6|18997.6|18992.6|18998.6|18993.6|18962.6|18957.6|135
1727316000000|2024-09-26 02:00:00|18997.1|18992.1|18996.1|18991.1|19004.1|18999.1|18989.6|18984.6|60
1727319600000|2024-09-26 03:00:00|18995.6|18990.6|19012.1|19007.1|19022.1|19017.1|18990.6|18985.6|172
1727323200000|2024-09-26 04:00:00|19011.6|19006.6|19014.1|19009.1|19020.1|19015.1|19002.1|18997.1|185
1727326800000|2024-09-26 05:00:00|19013.6|19008.6|19084.1|19079.1|19098.6|19093.6|19009.6|19004.6|1125
1727330400000|2024-09-26 06:00:00|19083|19080.2|19080|19077.2|19112.5|19109.7|19076.5|19073.7|4043
1727334000000|2024-09-26 07:00:00|19079.3|19077.9|19148.3|19146.9|19160.3|19158.9|19079.3|19077.9|9382
1727337600000|2024-09-26 08:00:00|19147.3|19145.9|19163.1|19161.7|19172.8|19171.4|19128.8|19127.4|4952
1727341200000|2024-09-26 09:00:00|19164.1|19162.7|19125.1|19123.7|19165.1|19163.7|19117.1|19115.7|3180
1727344800000|2024-09-26 10:00:00|19124.6|19123.2|19138.1|19136.7|19145.1|19143.7|19107.6|19106.2|2114
1727348400000|2024-09-26 11:00:00|19137.6|19136.2|19150.4|19149|19156.6|19155.2|19129.1|19127.7|2129
1727352000000|2024-09-26 12:00:00|19150.9|19149.5|19197.4|19196|19203.4|19202|19123.4|19122|3785
1727355600000|2024-09-26 13:00:00|19198.9|19197.5|19231.4|19230|19258.4|19257|19198.4|19197|6884
1727359200000|2024-09-26 14:00:00|19230.9|19229.5|19178.5|19177.1|19247.9|19246.5|19162.5|19161.1|4914
1727362800000|2024-09-26 15:00:00|19177.5|19176.1|19269.7|19266.9|19276.7|19273.9|19172|19170.6|6639
1727366400000|2024-09-26 16:00:00|19269.2|19266.4|19260.2|19257.4|19270.2|19267.4|19252.7|19249.9|1579
1727370000000|2024-09-26 17:00:00|19259.7|19256.9|19268.2|19265.4|19269.2|19266.4|19234.7|19231.9|1311
1727373600000|2024-09-26 18:00:00|19268.7|19265.9|19276.7|19273.9|19281.7|19278.9|19266.2|19263.4|919
1727377200000|2024-09-26 19:00:00|19274.7|19271.9|19281.2|19278.4|19296.7|19293.9|19260.7|19257.9|1780
1727380800000|2024-09-26 20:00:00|19282.3|19275.3|19282.3|19275.3|19282.3|19275.3|19282.3|19275.3|14
1727384400000|2024-09-26 21:00:00|19282.8|19275.8|19284.3|19277.3|19284.3|19277.3|19282.8|19275.8|0
1727388000000|2024-09-26 22:00:00|19283.3|19276.3|19282.3|19275.3|19283.3|19276.3|19281.3|19274.3|0
1727391600000|2024-09-26 23:00:00|19281.3|19274.3|19276.3|19269.3|19281.3|19274.3|19276.3|19269.3|0
1727395200000|2024-09-27 00:00:00|19275.3|19268.3|19294.3|19289.3|19298.3|19293.3|19269.8|19264.8|208
1727398800000|2024-09-27 01:00:00|19293.8|19288.8|19252.8|19247.8|19299.3|19294.3|19251.3|19246.3|164
1727402400000|2024-09-27 02:00:00|19253.3|19248.3|19248.8|19243.8|19256.8|19251.8|19237.8|19232.8|180
1727406000000|2024-09-27 03:00:00|19248.3|19243.3|19265.3|19260.3|19265.8|19260.8|19235.8|19230.8|275
1727409600000|2024-09-27 04:00:00|19264.8|19259.8|19287.8|19282.8|19289.8|19284.8|19264.8|19259.8|146
1727413200000|2024-09-27 05:00:00|19288.3|19283.3|19264.8|19259.8|19295.8|19290.8|19249.8|19244.8|381
1727416800000|2024-09-27 06:00:00|19263.7|19260.9|19262.7|19259.9|19287.7|19284.9|19258.7|19255.9|2017
1727420400000|2024-09-27 07:00:00|19262|19260.6|19270.8|19269.4|19288|19286.6|19244|19242.6|5510
1727424000000|2024-09-27 08:00:00|19271.3|19269.9|19304.8|19303.4|19322.8|19321.4|19263.8|19262.4|3983
1727427600000|2024-09-27 09:00:00|19305.3|19303.9|19359.8|19358.4|19366.8|19365.4|19301.3|19299.9|4500
1727431200000|2024-09-27 10:00:00|19359.3|19357.9|19396.8|19395.4|19397.8|19396.4|19351.3|19349.9|3647
1727434800000|2024-09-27 11:00:00|19397.8|19396.4|19429.8|19428.4|19436.8|19435.4|19380.8|19379.4|3556
1727438400000|2024-09-27 12:00:00|19429.3|19427.9|19457.3|19455.9|19479.3|19477.9|19421.8|19420.4|3824
1727442000000|2024-09-27 13:00:00|19457.8|19456.4|19436.4|19435|19460.8|19459.4|19421.4|19420|3938
1727445600000|2024-09-27 14:00:00|19434.9|19433.5|19483.1|19481.7|19493.6|19492.2|19425.4|19424|4581
1727449200000|2024-09-27 15:00:00|19482.6|19481.2|19456.3|19453.5|19489.6|19488.2|19455.8|19453|4576
1727452800000|2024-09-27 16:00:00|19455.8|19453|19425.3|19422.5|19457.8|19455|19425.3|19422.5|2116
1727456400000|2024-09-27 17:00:00|19425.8|19423|19416.8|19414|19438.3|19435.5|19399.3|19396.5|1345
1727460000000|2024-09-27 18:00:00|19416.3|19413.5|19406.8|19404|19420.8|19418|19374.8|19372|1651
1727463600000|2024-09-27 19:00:00|19406.3|19403.5|19400.8|19398|19420.3|19417.5|19395.8|19393|1584
1727467200000|2024-09-27 20:00:00|19403.4|19396.4|19403.4|19396.4|19403.4|19396.4|19403.4|19396.4|25
1727650800000|2024-09-29 23:00:00|19405.4|19398.4|19407.4|19400.4|19407.4|19400.4|19405.4|19398.4|0
1727654400000|2024-09-30 00:00:00|19409.4|19402.4|19446.9|19441.9|19471.9|19466.9|19409.4|19402.4|469
1727658000000|2024-09-30 01:00:00|19445.9|19440.9|19450.9|19445.9|19474.9|19469.9|19433.4|19428.4|240
1727661600000|2024-09-30 02:00:00|19450.4|19445.4|19454.9|19449.9|19456.9|19451.9|19434.9|19429.9|69
1727665200000|2024-09-30 03:00:00|19455.4|19450.4|19479.4|19474.4|19480.9|19475.9|19453.9|19448.9|179
1727668800000|2024-09-30 04:00:00|19479.9|19474.9|19464.9|19459.9|19482.4|19477.4|19459.9|19454.9|190
1727672400000|2024-09-30 05:00:00|19465.4|19460.4|19431.4|19426.4|19466.9|19461.9|19427.4|19422.4|432
1727676000000|2024-09-30 06:00:00|19431.9|19426.9|19403.8|19401|19442.3|19439.5|19397.3|19394.5|2071
1727679600000|2024-09-30 07:00:00|19403.1|19401.7|19411.6|19410.2|19448.1|19446.7|19399.1|19397.7|5123
1727683200000|2024-09-30 08:00:00|19402.6|19401.2|19373.6|19372.2|19415.1|19413.7|19368.1|19366.7|3942
1727686800000|2024-09-30 09:00:00|19373.1|19371.7|19392.6|19391.2|19393.1|19391.7|19351.6|19350.2|3040
1727690400000|2024-09-30 10:00:00|19393.1|19391.7|19364.6|19363.2|19399.1|19397.7|19362.6|19361.2|2090
1727694000000|2024-09-30 11:00:00|19365.1|19363.7|19317.6|19316.2|19369.6|19368.2|19312.1|19310.7|3064
1727697600000|2024-09-30 12:00:00|19318.1|19316.7|19322.1|19320.7|19331.1|19329.7|19313.1|19311.7|2440
1727701200000|2024-09-30 13:00:00|19322.6|19321.2|19341.1|19339.7|19366.1|19364.7|19315.6|19314.2|4333
1727704800000|2024-09-30 14:00:00|19341.6|19340.2|19344.3|19342.9|19371.3|19369.9|19333.8|19332.4|3339
1727708400000|2024-09-30 15:00:00|19345.3|19343.9|19343.5|19340.7|19368.8|19367.4|19323|19320.2|5676
1727712000000|2024-09-30 16:00:00|19343|19340.2|19356.5|19353.7|19360.5|19357.7|19339.5|19336.7|1040
1727715600000|2024-09-30 17:00:00|19356|19353.2|19356|19353.2|19358.5|19355.7|19341|19338.2|823
1727719200000|2024-09-30 18:00:00|19355.5|19352.7|19349.5|19346.7|19361|19358.2|19308.5|19305.7|2031
1727722800000|2024-09-30 19:00:00|19348.5|19345.7|19387.5|19384.7|19394|19391.2|19337|19334.2|1653
1727726400000|2024-09-30 20:00:00|19387|19384.2|19388.6|19381.6|19388.6|19384.2|19387|19380.6|33
1727740800000|2024-10-01 00:00:00|19390.4|19383.4|19397.6|19392.6|19402.6|19397.6|19371.1|19366.1|254
1727744400000|2024-10-01 01:00:00|19398.1|19393.1|19408.6|19403.6|19410.1|19405.1|19396.1|19391.1|102
1727748000000|2024-10-01 02:00:00|19409.1|19404.1|19389.6|19384.6|19409.6|19404.6|19384.1|19379.1|75
1727751600000|2024-10-01 03:00:00|19390.1|19385.1|19404.6|19399.6|19407.1|19402.1|19381.1|19376.1|111
1727755200000|2024-10-01 04:00:00|19403.6|19398.6|19396.6|19391.6|19408.1|19403.1|19394.6|19389.6|90
1727758800000|2024-10-01 05:00:00|19396.1|19391.1|19387.6|19382.6|19404.6|19399.6|19377.6|19372.6|309
1727762400000|2024-10-01 06:00:00|19387.1|19382.1|19410|19407.2|19420.5|19417.7|19368|19365.2|1460
1727766000000|2024-10-01 07:00:00|19409|19406.2|19401.9|19400.5|19422.8|19421.4|19342.3|19340.9|5539
1727769600000|2024-10-01 08:00:00|19402.9|19401.5|19384.9|19383.5|19405.4|19404|19358.9|19357.5|2277
1727773200000|2024-10-01 09:00:00|19384.4|19383|19379.9|19378.5|19384.4|19383|19353.4|19352|1633
1727776800000|2024-10-01 10:00:00|19380.4|19379|19387.9|19386.5|19390.9|19389.5|19369.9|19368.5|1431
1727780400000|2024-10-01 11:00:00|19387.4|19386|19412.1|19410.7|19416.6|19415.2|19386.4|19385|2649
1727784000000|2024-10-01 12:00:00|19412.6|19411.2|19439.1|19437.7|19449.6|19448.2|19410.1|19408.7|2532
1727787600000|2024-10-01 13:00:00|19435.6|19434.2|19277.6|19276.2|19444.6|19443.2|19249.6|19248.2|9528
1727791200000|2024-10-01 14:00:00|19276.6|19275.2|19206.6|19205.2|19317.1|19315.7|19136.6|19135.2|9891
1727794800000|2024-10-01 15:00:00|19207.1|19205.7|19200.3|19197.5|19228.3|19225.5|19148.6|19147.2|7100
1727798400000|2024-10-01 16:00:00|19199.8|19197|19184.8|19182|19214.8|19212|19150.8|19148|2877
1727802000000|2024-10-01 17:00:00|19184.3|19181.5|19203.3|19200.5|19203.8|19201|19129.3|19126.5|2887
1727805600000|2024-10-01 18:00:00|19201.3|19198.5|19244.3|19241.5|19264.3|19261.5|19201.3|19198.5|2254
1727809200000|2024-10-01 19:00:00|19243.3|19240.5|19212.8|19210|19247.3|19244.5|19198.8|19196|1423
1727812800000|2024-10-01 20:00:00|19214.4|19207.4|19214.4|19207.4|19214.4|19207.4|19214.4|19207.4|19
1727823600000|2024-10-01 23:00:00|19215.4|19208.4|19216.3|19209.3|19216.3|19209.3|19215.4|19208.4|0
1727827200000|2024-10-02 00:00:00|19219.3|19212.3|19216.8|19211.8|19226.3|19221.3|19185.3|19180.3|231
1727830800000|2024-10-02 01:00:00|19217.3|19212.3|19256.8|19251.8|19257.3|19252.3|19215.8|19210.8|266
1727834400000|2024-10-02 02:00:00|19257.3|19252.3|19243.8|19238.8|19266.3|19261.3|19235.3|19230.3|188
1727838000000|2024-10-02 03:00:00|19244.3|19239.3|19263.3|19258.3|19271.8|19266.8|19227.3|19222.3|257
1727841600000|2024-10-02 04:00:00|19263.8|19258.8|19236.3|19231.3|19268.8|19263.8|19228.8|19223.8|167
1727845200000|2024-10-02 05:00:00|19235.8|19230.8|19216.8|19211.8|19252.8|19247.8|19187.8|19182.8|548
1727848800000|2024-10-02 06:00:00|19215.7|19212.9|19199.7|19196.9|19226.7|19223.9|19180.2|19177.4|1549
1727852400000|2024-10-02 07:00:00|19199|19197.6|19226.7|19225.3|19246.7|19245.3|19182.5|19181.1|4987
1727856000000|2024-10-02 08:00:00|19228.7|19227.3|19215.7|19214.3|19253.7|19252.3|19195.2|19193.8|2758
1727859600000|2024-10-02 09:00:00|19215.2|19213.8|19152.2|19150.8|19215.7|19214.3|19134.7|19133.3|2861
1727863200000|2024-10-02 10:00:00|19151.7|19150.3|19131.7|19130.3|19170.2|19168.8|19111.2|19109.8|3427
1727866800000|2024-10-02 11:00:00|19132.2|19130.8|19077.5|19076.1|19134.7|19133.3|19070.7|19069.3|3134
1727870400000|2024-10-02 12:00:00|19077|19075.6|19132.5|19131.1|19148|19146.6|19068.5|19067.1|2934
1727874000000|2024-10-02 13:00:00|19133|19131.6|19090.5|19089.1|19137|19135.6|19059|19057.6|3773
1727877600000|2024-10-02 14:00:00|19089.5|19088.1|19123.6|19122.2|19160.6|19159.2|19083.5|19082.1|4389
1727881200000|2024-10-02 15:00:00|19123.1|19121.7|19182.3|19179.5|19184.3|19181.5|19116.6|19115.2|4395
1727884800000|2024-10-02 16:00:00|19181.3|19178.5|19131.3|19128.5|19188.8|19186|19130.8|19128|1123
1727888400000|2024-10-02 17:00:00|19130.3|19127.5|19165.8|19163|19168.3|19165.5|19125.8|19123|941
1727892000000|2024-10-02 18:00:00|19165.3|19162.5|19159.3|19156.5|19173.3|19170.5|19138.8|19136|562
1727895600000|2024-10-02 19:00:00|19160.8|19158|19147.8|19145|19169.8|19167|19146.8|19144|953
1727899200000|2024-10-02 20:00:00|19148.9|19141.9|19148.9|19141.9|19148.9|19141.9|19148.9|19141.9|10
1727902800000|2024-10-02 21:00:00|19149.8|19142.8|19148.8|19141.8|19149.8|19142.8|19148.8|19141.8|0
1727906400000|2024-10-02 22:00:00|19145.8|19138.8|19143.8|19136.8|19145.8|19138.8|19143.8|19136.8|0
1727910000000|2024-10-02 23:00:00|19144.8|19137.8|19144.8|19137.8|19144.8|19137.8|19144.8|19137.8|0
1727913600000|2024-10-03 00:00:00|19141.8|19134.8|19130.3|19125.3|19145.3|19140.3|19117.3|19112.3|176
1727917200000|2024-10-03 01:00:00|19129.8|19124.8|19101.3|19096.3|19136.8|19131.8|19086.8|19081.8|188
1727920800000|2024-10-03 02:00:00|19099.8|19094.8|19075.8|19070.8|19099.8|19094.8|19071.8|19066.8|178
1727924400000|2024-10-03 03:00:00|19075.3|19070.3|19065.8|19060.8|19097.3|19092.3|19059.3|19054.3|219
1727928000000|2024-10-03 04:00:00|19066.3|19061.3|19048.8|19043.8|19072.8|19067.8|19026.8|19021.8|321
1727931600000|2024-10-03 05:00:00|19049.3|19044.3|19041.8|19036.8|19064.8|19059.8|19040.8|19035.8|311
1727935200000|2024-10-03 06:00:00|19040.7|19037.9|19081.7|19078.9|19095.7|19092.9|19035.7|19032.9|1904
1727938800000|2024-10-03 07:00:00|19081|19079.6|18994.7|18993.3|19100.5|19099.1|18979.2|18977.8|6012
1727942400000|2024-10-03 08:00:00|18994.2|18992.8|19032.2|19030.8|19035.2|19033.8|18981.2|18979.8|3295
1727946000000|2024-10-03 09:00:00|19032.7|19031.3|19047.7|19046.3|19058.7|19057.3|19013.7|19012.3|2210
1727949600000|2024-10-03 10:00:00|19048.2|19046.8|19079.7|19078.3|19086.2|19084.8|19032.7|19031.3|1705
1727953200000|2024-10-03 11:00:00|19080.7|19079.3|19100.1|19098.7|19112.6|19111.2|19076.2|19074.8|2091
1727956800000|2024-10-03 12:00:00|19100.6|19099.2|19033.6|19032.2|19104.6|19103.2|19023.1|19021.7|3073
1727960400000|2024-10-03 13:00:00|19032.1|19030.7|19005.1|19003.7|19058.1|19056.7|18984.1|18982.7|3829
1727964000000|2024-10-03 14:00:00|19009.6|19008.2|18982.6|18981.2|19067.1|19065.7|18962.6|18961.2|7465
1727967600000|2024-10-03 15:00:00|18983.6|18982.2|19030.3|19027.5|19046.3|19043.5|18961.1|18959.7|5120
1727971200000|2024-10-03 16:00:00|19030.8|19028|18996.3|18993.5|19045.3|19042.5|18987.3|18984.5|1228
1727974800000|2024-10-03 17:00:00|18995.8|18993|18995.3|18992.5|19011.3|19008.5|18976.3|18973.5|1539
1727978400000|2024-10-03 18:00:00|18995.8|18993|18990.8|18988|19003.3|19000.5|18985.8|18983|537
1727982000000|2024-10-03 19:00:00|18990.3|18987.5|18990.3|18987.5|18995.8|18993|18974.3|18971.5|1333
1727985600000|2024-10-03 20:00:00|18992.4|18985.4|18992.4|18985.4|18992.4|18985.4|18992.4|18985.4|10
1727989200000|2024-10-03 21:00:00|18994.3|18987.3|18994.3|18987.3|18994.3|18987.3|18994.3|18987.3|0
1728000000000|2024-10-04 00:00:00|18977.3|18972.3|18987.8|18982.8|18992.8|18987.8|18970.3|18965.3|231
1728003600000|2024-10-04 01:00:00|18987.3|18982.3|19021.3|19016.3|19027.8|19022.8|18970.8|18965.8|145
1728007200000|2024-10-04 02:00:00|19020.8|19015.8|19027.3|19022.3|19038.3|19033.3|19008.8|19003.8|61
1728010800000|2024-10-04 03:00:00|19026.8|19021.8|19019.8|19014.8|19030.3|19025.3|19008.8|19003.8|75
1728014400000|2024-10-04 04:00:00|19020.3|19015.3|19007.3|19002.3|19033.3|19028.3|19003.8|18998.8|148
1728018000000|2024-10-04 05:00:00|19009.3|19004.3|19016.3|19011.3|19027.8|19022.8|18999.8|18994.8|352
1728021600000|2024-10-04 06:00:00|19015.2|19012.4|18978.2|18975.4|19017.7|19014.9|18977.2|18974.4|1068
1728025200000|2024-10-04 07:00:00|18977.5|18976.1|19029|19027.6|19048|19046.6|18949.5|18948.1|5449
1728028800000|2024-10-04 08:00:00|19031.5|19030.1|19012.5|19011.1|19045.5|19044.1|19006|19004.6|2345
1728032400000|2024-10-04 09:00:00|19012|19010.6|19056.5|19055.1|19062.5|19061.1|19010|19008.6|2075
1728036000000|2024-10-04 10:00:00|19057|19055.6|19036.5|19035.1|19065.5|19064.1|19031|19029.6|1737
1728039600000|2024-10-04 11:00:00|19037.5|19036.1|19048.4|19047|19066.5|19065.1|19035.5|19034.1|1510
1728043200000|2024-10-04 12:00:00|19048.9|19047.5|19166.4|19165|19167.9|19166.5|19046.9|19045.5|5327
1728046800000|2024-10-04 13:00:00|19168.4|19167|19106.9|19105.5|19175.4|19174|19080.9|19079.5|4351
1728050400000|2024-10-04 14:00:00|19106.4|19105|19145.4|19144|19148.4|19147|19087.9|19086.5|4294
1728054000000|2024-10-04 15:00:00|19145.9|19144.5|19176.6|19173.8|19176.6|19173.8|19104.6|19101.8|4038
1728057600000|2024-10-04 16:00:00|19177.6|19174.8|19171.1|19168.3|19187.1|19184.3|19149.1|19146.3|1466
1728061200000|2024-10-04 17:00:00|19170.1|19167.3|19148.1|19145.3|19183.1|19180.3|19142.6|19139.8|780
1728064800000|2024-10-04 18:00:00|19148.6|19145.8|19180.1|19177.3|19181.1|19178.3|19146.1|19143.3|618
1728068400000|2024-10-04 19:00:00|19179.1|19176.3|19203.1|19200.3|19204.6|19201.8|19172.6|19169.8|1536
1728072000000|2024-10-04 20:00:00|19205.2|19198.2|19205.2|19198.2|19205.2|19198.2|19205.2|19198.2|15
1728252000000|2024-10-06 22:00:00|19207|19200|19207|19200|19207|19200|19207|19200|0
1728259200000|2024-10-07 00:00:00|19197.5|19192.5|19185.5|19180.5|19197.5|19192.5|19166|19161|288
1728262800000|2024-10-07 01:00:00|19185|19180|19197|19192|19236|19231|19181|19176|231
1728266400000|2024-10-07 02:00:00|19196.5|19191.5|19190|19185|19212.5|19207.5|19179|19174|94
1728270000000|2024-10-07 03:00:00|19190.5|19185.5|19186.5|19181.5|19199|19194|19177.5|19172.5|93
1728273600000|2024-10-07 04:00:00|19186|19181|19185|19180|19200.5|19195.5|19181|19176|169
1728277200000|2024-10-07 05:00:00|19186|19181|19170.5|19165.5|19198.5|19193.5|19165|19160|468
1728280800000|2024-10-07 06:00:00|19169.4|19166.6|19190.4|19187.6|19199.9|19197.1|19158.9|19156.1|1785
1728284400000|2024-10-07 07:00:00|19189.7|19188.3|19037|19035.6|19189.7|19188.3|19024.5|19023.1|7479
1728288000000|2024-10-07 08:00:00|19037.5|19036.1|19053|19051.6|19088.5|19087.1|19027|19025.6|2758
1728291600000|2024-10-07 09:00:00|19052.5|19051.1|19071|19069.6|19075|19073.6|19010.5|19009.1|2873
1728295200000|2024-10-07 10:00:00|19070.5|19069.1|19067|19065.6|19091.5|19090.1|19050.5|19049.1|1919
1728298800000|2024-10-07 11:00:00|19064|19062.6|19083.8|19082.4|19090.3|19088.9|19054|19052.6|1442
1728302400000|2024-10-07 12:00:00|19083.3|19081.9|19104.3|19102.9|19122.8|19121.4|19070.8|19069.4|2345
1728306000000|2024-10-07 13:00:00|19105.3|19103.9|19081.3|19079.9|19137.3|19135.9|19076.8|19075.4|3272
1728309600000|2024-10-07 14:00:00|19081.8|19080.4|19102.3|19100.9|19121.3|19119.9|19081.3|19079.9|2831
1728313200000|2024-10-07 15:00:00|19101.8|19100.4|19088|19085.2|19111.3|19109.9|19084|19081.2|3061
1728316800000|2024-10-07 16:00:00|19088.5|19085.7|19096|19093.2|19097.5|19094.7|19073.5|19070.7|907
1728320400000|2024-10-07 17:00:00|19096.5|19093.7|19089.5|19086.7|19107|19104.2|19080|19077.2|747
1728324000000|2024-10-07 18:00:00|19089|19086.2|18991|18988.2|19090.5|19087.7|18988|18985.2|2234
1728327600000|2024-10-07 19:00:00|18990.5|18987.7|19027|19024.2|19035|19032.2|18984.5|18981.7|1877
1728331200000|2024-10-07 20:00:00|19029.1|19022.1|19029.1|19022.1|19029.1|19022.1|19029.1|19022.1|16
1728334800000|2024-10-07 21:00:00|19031|19024|19031|19024|19031|19024|19031|19024|0
1728338400000|2024-10-07 22:00:00|19030|19023|19030|19023|19030|19023|19030|19023|0
1728342000000|2024-10-07 23:00:00|19031|19024|19031|19024|19031|19024|19031|19024|0
1728345600000|2024-10-08 00:00:00|19029|19022|19051|19046|19064|19059|19029|19022|165
1728349200000|2024-10-08 01:00:00|19051.5|19046.5|18993.5|18988.5|19052|19047|18988|18983|127
1728352800000|2024-10-08 02:00:00|18996|18991|18941|18936|19001.5|18996.5|18912|18907|603
1728356400000|2024-10-08 03:00:00|18940.5|18935.5|18945|18940|18967|18962|18935.5|18930.5|134
1728360000000|2024-10-08 04:00:00|18945.5|18940.5|18962.5|18957.5|18968.5|18963.5|18943.5|18938.5|114
1728363600000|2024-10-08 05:00:00|18962|18957|18941.5|18936.5|18978|18973|18925.5|18920.5|501
1728367200000|2024-10-08 06:00:00|18940.4|18937.6|18959.4|18956.6|18967.9|18965.1|18910.9|18908.1|2457
1728370800000|2024-10-08 07:00:00|18961.9|18959.1|18955.5|18954.1|18981.5|18980.1|18909.7|18908.3|6651
1728374400000|2024-10-08 08:00:00|18956|18954.6|18953.5|18952.1|18983|18981.6|18937.5|18936.1|3029
1728378000000|2024-10-08 09:00:00|18954|18952.6|19020.5|19019.1|19037|19035.6|18953|18951.6|2737
1728381600000|2024-10-08 10:00:00|19021|19019.6|19066.5|19065.1|19070.5|19069.1|19019.5|19018.1|3086
1728385200000|2024-10-08 11:00:00|19066|19064.6|19083.7|19082.3|19088.5|19087.1|19058.5|19057.1|1834
1728388800000|2024-10-08 12:00:00|19084.2|19082.8|19080.7|19079.3|19093.2|19091.8|19066.2|19064.8|1880
1728392400000|2024-10-08 13:00:00|19083.7|19082.3|19088.7|19087.3|19095.7|19094.3|19059.7|19058.3|2369
1728396000000|2024-10-08 14:00:00|19089.7|19088.3|19068.6|19067.2|19100.2|19098.8|19040.1|19038.7|3006
1728399600000|2024-10-08 15:00:00|19069.6|19068.2|19097.3|19094.5|19098.3|19095.5|19058.6|19057.2|3129
1728403200000|2024-10-08 16:00:00|19096.3|19093.5|19099.3|19096.5|19103.8|19101|19077.3|19074.5|1058
1728406800000|2024-10-08 17:00:00|19099.8|19097|19080.3|19077.5|19099.8|19097|19064.8|19062|806
1728410400000|2024-10-08 18:00:00|19080.8|19078|19096.3|19093.5|19098.3|19095.5|19078.8|19076|467
1728414000000|2024-10-08 19:00:00|19095.3|19092.5|19102.8|19100|19119.8|19117|19088.8|19086|1205
1728417600000|2024-10-08 20:00:00|19104.9|19097.9|19104.9|19097.9|19104.9|19097.9|19104.9|19097.9|12
1728421200000|2024-10-08 21:00:00|19106.7|19099.7|19106.7|19099.7|19106.7|19099.7|19106.7|19099.7|0
1728432000000|2024-10-09 00:00:00|19108.7|19101.7|19114.7|19109.7|19117.2|19112.2|19098.7|19093.7|167
1728435600000|2024-10-09 01:00:00|19115.2|19110.2|19101.2|19096.2|19121.2|19116.2|19093.2|19088.2|275
1728439200000|2024-10-09 02:00:00|19100.7|19095.7|19062.2|19057.2|19101.7|19096.7|19058.2|19053.2|110
1728442800000|2024-10-09 03:00:00|19061.7|19056.7|19059.7|19054.7|19069.2|19064.2|19049.7|19044.7|103
1728446400000|2024-10-09 04:00:00|19059.2|19054.2|19062.7|19057.7|19071.7|19066.7|19054.2|19049.2|84
1728450000000|2024-10-09 05:00:00|19063.2|19058.2|19085.7|19080.7|19099.2|19094.2|19062.2|19057.2|351
1728453600000|2024-10-09 06:00:00|19084.6|19081.8|19090.6|19087.8|19099.6|19096.8|19056.6|19053.8|1103
1728457200000|2024-10-09 07:00:00|19091.6|19088.8|19074.6|19073.2|19091.6|19089.5|19008.1|19006.7|5125
1728460800000|2024-10-09 08:00:00|19074.1|19072.7|19052.6|19051.2|19080.6|19079.2|19037.1|19035.7|2304
1728464400000|2024-10-09 09:00:00|19052.1|19050.7|19083.6|19082.2|19110.6|19109.2|19051.1|19049.7|2163
1728468000000|2024-10-09 10:00:00|19084.1|19082.7|19116.1|19114.7|19124.6|19123.2|19081.1|19079.7|1736
1728471600000|2024-10-09 11:00:00|19116.6|19115.2|19120.9|19119.5|19131.6|19130.2|19113.9|19112.5|1115
1728475200000|2024-10-09 12:00:00|19120.4|19119|19099.9|19098.5|19131.9|19130.5|19071.9|19070.5|1908
1728478800000|2024-10-09 13:00:00|19098.9|19097.5|19179.9|19178.5|19188.4|19187|19092.9|19091.5|3154
1728482400000|2024-10-09 14:00:00|19179.4|19178|19220.7|19219.3|19223.7|19222.3|19179.4|19178|3685
1728486000000|2024-10-09 15:00:00|19219.7|19218.3|19257.4|19254.6|19264.9|19262.1|19219.7|19218.3|4367
1728489600000|2024-10-09 16:00:00|19257.9|19255.1|19254.4|19251.6|19262.4|19259.6|19245.4|19242.6|1208
1728493200000|2024-10-09 17:00:00|19253.9|19251.1|19258.4|19255.6|19273.4|19270.6|19242.9|19240.1|1156
1728496800000|2024-10-09 18:00:00|19258.9|19256.1|19262.9|19260.1|19270.4|19267.6|19252.9|19250.1|737
1728500400000|2024-10-09 19:00:00|19262.4|19259.6|19276.4|19273.6|19286.4|19283.6|19256.4|19253.6|1313
1728504000000|2024-10-09 20:00:00|19279|19272|19279|19272|19279|19272|19279|19272|10
1728511200000|2024-10-09 22:00:00|19279.6|19272.6|19284.6|19277.6|19284.6|19277.6|19279.6|19272.6|0
1728514800000|2024-10-09 23:00:00|19282.6|19275.6|19284.6|19277.6|19284.6|19277.6|19282.6|19275.6|0
1728518400000|2024-10-10 00:00:00|19286.6|19279.6|19293.1|19288.1|19304.6|19299.6|19270.1|19265.1|182
1728522000000|2024-10-10 01:00:00|19292.6|19287.6|19298.1|19293.1|19311.6|19306.6|19283.1|19278.1|107
1728525600000|2024-10-10 02:00:00|19297.6|19292.6|19291.6|19286.6|19303.6|19298.6|19281.1|19276.1|82
1728529200000|2024-10-10 03:00:00|19292.1|19287.1|19283.6|19278.6|19300.1|19295.1|19274.6|19269.6|82
1728532800000|2024-10-10 04:00:00|19284.1|19279.1|19287.6|19282.6|19289.1|19284.1|19278.6|19273.6|101
1728536400000|2024-10-10 05:00:00|19288.1|19283.1|19242.6|19237.6|19295.6|19290.6|19240.1|19235.1|386
1728540000000|2024-10-10 06:00:00|19241.5|19238.7|19232|19229.2|19255|19252.2|19231|19228.2|1783
1728543600000|2024-10-10 07:00:00|19231.3|19229.9|19194.3|19192.9|19256.8|19255.4|19177.8|19176.4|5272
1728547200000|2024-10-10 08:00:00|19193.8|19192.4|19193.3|19191.9|19214.8|19213.4|19186.3|19184.9|2278
1728550800000|2024-10-10 09:00:00|19192.8|19191.4|19235.3|19233.9|19235.8|19234.4|19177.8|19176.4|2570
1728554400000|2024-10-10 10:00:00|19235.8|19234.4|19236.3|19234.9|19269.3|19267.9|19232.8|19231.4|2736
1728558000000|2024-10-10 11:00:00|19236.8|19235.4|19259.8|19258.4|19265.8|19264.4|19226.3|19224.9|2133
1728561600000|2024-10-10 12:00:00|19260.3|19258.9|19224.3|19222.9|19284.8|19283.4|19191.8|19190.4|4435
1728565200000|2024-10-10 13:00:00|19223.8|19222.4|19157.8|19156.4|19248.8|19247.4|19145.3|19143.9|4041
1728568800000|2024-10-10 14:00:00|19159.3|19157.9|19182.9|19181.5|19213.9|19212.5|19156.3|19154.9|2442
1728572400000|2024-10-10 15:00:00|19183.4|19182|19229.6|19226.8|19230.6|19227.8|19176.9|19175.5|2695
1728576000000|2024-10-10 16:00:00|19229.1|19226.3|19220.6|19217.8|19243.1|19240.3|19210.6|19207.8|1105
1728579600000|2024-10-10 17:00:00|19221.1|19218.3|19231.6|19228.8|19233.1|19230.3|19202.6|19199.8|768
1728583200000|2024-10-10 18:00:00|19231.1|19228.3|19199.6|19196.8|19231.1|19228.3|19186.6|19183.8|723
1728586800000|2024-10-10 19:00:00|19199.1|19196.3|19227.1|19224.3|19227.6|19224.8|19190.1|19187.3|1233
1728590400000|2024-10-10 20:00:00|19226.7|19219.7|19226.7|19219.7|19226.7|19219.7|19226.7|19219.7|15
1728594000000|2024-10-10 21:00:00|19228.5|19221.5|19228.5|19221.5|19228.5|19221.5|19228.5|19221.5|0
1728604800000|2024-10-11 00:00:00|19226.5|19219.5|19246|19241|19259|19254|19225.5|19218.5|156
1728608400000|2024-10-11 01:00:00|19246.5|19241.5|19256.5|19251.5|19260|19255|19244|19239|76
1728612000000|2024-10-11 02:00:00|19257|19252|19254|19249|19262.5|19257.5|19251|19246|56
1728615600000|2024-10-11 03:00:00|19254.5|19249.5|19254|19249|19256.5|19251.5|19245|19240|60
1728619200000|2024-10-11 04:00:00|19253.5|19248.5|19235.5|19230.5|19255|19250|19233|19228|90
1728622800000|2024-10-11 05:00:00|19233.5|19228.5|19226|19221|19236|19231|19214|19209|268
1728626400000|2024-10-11 06:00:00|19224.9|19222.1|19207.4|19204.6|19237.4|19234.6|19204.4|19201.6|974
1728630000000|2024-10-11 07:00:00|19206.7|19205.3|19231.4|19230|19236.4|19235|19177.2|19175.8|3329
1728633600000|2024-10-11 08:00:00|19231.9|19230.5|19200.4|19199|19235.4|19234|19180.4|19179|2642
1728637200000|2024-10-11 09:00:00|19200.9|19199.5|19215.4|19214|19238.9|19237.5|19191.9|19190.5|2500
1728640800000|2024-10-11 10:00:00|19217.4|19216|19244.4|19243|19245.4|19244|19204.9|19203.5|2300
1728644400000|2024-10-11 11:00:00|19244.9|19243.5|19244.4|19243|19260.9|19259.5|19232.9|19231.5|1819
1728648000000|2024-10-11 12:00:00|19244.9|19243.5|19253.5|19252.1|19268|19266.6|19224.9|19223.5|1739
1728651600000|2024-10-11 13:00:00|19254|19252.6|19309.5|19308.1|19312|19310.6|19237.5|19236.1|2475
1728655200000|2024-10-11 14:00:00|19307.5|19306.1|19343.5|19342.1|19372|19370.6|19301.5|19300.1|4087
1728658800000|2024-10-11 15:00:00|19341.5|19340.1|19368.2|19365.4|19382.7|19379.9|19338.5|19337.1|3429
1728662400000|2024-10-11 16:00:00|19367.7|19364.9|19360.2|19357.4|19375.2|19372.4|19352.2|19349.4|1065
1728666000000|2024-10-11 17:00:00|19360.7|19357.9|19387.2|19384.4|19389.2|19386.4|19354.7|19351.9|695
1728669600000|2024-10-11 18:00:00|19386.7|19383.9|19391.2|19388.4|19393.2|19390.4|19373.2|19370.4|785
1728673200000|2024-10-11 19:00:00|19393.2|19390.4|19394.7|19391.9|19403.7|19400.9|19388.2|19385.4|1170
1728676800000|2024-10-11 20:00:00|19396.8|19389.8|19377.8|19370.8|19396.8|19389.8|19376.8|19369.8|36
1728856800000|2024-10-13 22:00:00|19386.8|19379.8|19376.8|19369.8|19386.8|19379.8|19376.8|19369.8|0
1728860400000|2024-10-13 23:00:00|19378.8|19371.8|19383.6|19376.6|19383.6|19376.6|19378.8|19371.8|0
1728864000000|2024-10-14 00:00:00|19381.6|19374.6|19371.1|19366.1|19388.6|19383.6|19361.1|19356.1|183
1728867600000|2024-10-14 01:00:00|19370.6|19365.6|19363.1|19358.1|19383.6|19378.6|19358.1|19353.1|113
1728871200000|2024-10-14 02:00:00|19362.6|19357.6|19369.6|19364.6|19370.6|19365.6|19344.1|19339.1|102
1728874800000|2024-10-14 03:00:00|19370.1|19365.1|19373.6|19368.6|19384.6|19379.6|19360.6|19355.6|66
1728878400000|2024-10-14 04:00:00|19373.1|19368.1|19369.6|19364.6|19375.6|19370.6|19367.1|19362.1|62
1728882000000|2024-10-14 05:00:00|19369.1|19364.1|19381.1|19376.1|19387.6|19382.6|19369.1|19364.1|249
1728885600000|2024-10-14 06:00:00|19380|19377.2|19408.5|19405.7|19424|19421.2|19378|19375.2|1543
1728889200000|2024-10-14 07:00:00|19407.8|19406.4|19478.4|19477|19480.4|19479|19402.8|19401.4|4501
1728892800000|2024-10-14 08:00:00|19477.9|19476.5|19403.2|19401.8|19484.4|19483|19387.7|19386.3|3806
1728896400000|2024-10-14 09:00:00|19403.7|19402.3|19411.7|19410.3|19434.7|19433.3|19398.2|19396.8|1884
1728900000000|2024-10-14 10:00:00|19412.2|19410.8|19405.2|19403.8|19431.2|19429.8|19404.2|19402.8|1420
1728903600000|2024-10-14 11:00:00|19407.2|19405.8|19416.6|19415.2|19431.2|19429.8|19404.2|19402.8|1140
1728907200000|2024-10-14 12:00:00|19417.1|19415.7|19433.6|19432.2|19451.6|19450.2|19416.6|19415.2|1524
1728910800000|2024-10-14 13:00:00|19434.1|19432.7|19510.1|19508.7|19517.6|19516.2|19426.6|19425.2|3854
1728914400000|2024-10-14 14:00:00|19511.1|19509.7|19484.4|19483|19520.1|19518.7|19480.9|19479.5|3393
1728918000000|2024-10-14 15:00:00|19485.4|19484|19513.1|19510.3|19516.6|19513.8|19476.4|19475|3319
1728921600000|2024-10-14 16:00:00|19512.6|19509.8|19530.1|19527.3|19533.6|19530.8|19510.1|19507.3|951
1728925200000|2024-10-14 17:00:00|19529.6|19526.8|19518.1|19515.3|19533.1|19530.3|19512.6|19509.8|660
1728928800000|2024-10-14 18:00:00|19517.6|19514.8|19539.1|19536.3|19545.1|19542.3|19513.6|19510.8|639
1728932400000|2024-10-14 19:00:00|19540.6|19537.8|19537.1|19534.3|19550.6|19547.8|19534.6|19531.8|1095
1728936000000|2024-10-14 20:00:00|19537.7|19530.7|19537.7|19530.7|19537.7|19530.7|19537.7|19530.7|15
1728943200000|2024-10-14 22:00:00|19539.6|19532.6|19552.6|19545.6|19554.6|19547.6|19537.6|19530.6|0
1728946800000|2024-10-14 23:00:00|19553.6|19546.6|19553.6|19546.6|19557.6|19550.6|19552.6|19545.6|0
1728950400000|2024-10-15 00:00:00|19550.6|19543.6|19568.1|19563.1|19578.6|19573.6|19532.6|19525.6|281
1728954000000|2024-10-15 01:00:00|19569.1|19564.1|19578.6|19573.6|19579.1|19574.1|19563.6|19558.6|59
1728957600000|2024-10-15 02:00:00|19578.1|19573.1|19583.1|19578.1|19601.6|19596.6|19576.1|19571.1|281
1728961200000|2024-10-15 03:00:00|19582.6|19577.6|19579.1|19574.1|19586.1|19581.1|19572.6|19567.6|146
1728964800000|2024-10-15 04:00:00|19579.6|19574.6|19576.6|19571.6|19586.1|19581.1|19575.6|19570.6|83
1728968400000|2024-10-15 05:00:00|19576.1|19571.1|19540.1|19535.1|19577.6|19572.6|19537.1|19532.1|453
1728972000000|2024-10-15 06:00:00|19539|19536.2|19583|19580.2|19588|19585.2|19533.5|19530.7|1603
1728975600000|2024-10-15 07:00:00|19582.3|19580.9|19601.3|19599.9|19639.3|19637.9|19572.8|19571.4|5827
1728979200000|2024-10-15 08:00:00|19600.8|19599.4|19540.3|19538.9|19611.8|19610.4|19537.3|19535.9|4046
1728982800000|2024-10-15 09:00:00|19540.8|19539.4|19550.3|19548.9|19561.8|19560.4|19519.3|19517.9|2785
1728986400000|2024-10-15 10:00:00|19549.8|19548.4|19560.3|19558.9|19579.8|19578.4|19545.8|19544.4|1841
1728990000000|2024-10-15 11:00:00|19561.3|19559.9|19570.8|19569.4|19574.8|19573.4|19536.8|19535.4|2032
1728993600000|2024-10-15 12:00:00|19570.3|19568.9|19550.3|19548.9|19584.3|19582.9|19548.8|19547.4|1532
1728997200000|2024-10-15 13:00:00|19550.8|19549.4|19547.3|19545.9|19574.8|19573.4|19540.3|19538.9|3233
1729000800000|2024-10-15 14:00:00|19546.3|19544.9|19508.8|19507.4|19565.3|19563.9|19452.8|19451.4|8424
1729004400000|2024-10-15 15:00:00|19507.8|19506.4|19489.5|19486.7|19538.8|19537.4|19456.5|19453.7|8162
1729008000000|2024-10-15 16:00:00|19490.5|19487.7|19506.5|19503.7|19523|19520.2|19484|19481.2|2390
1729011600000|2024-10-15 17:00:00|19507|19504.2|19478.5|19475.7|19514.5|19511.7|19478|19475.2|911
1729015200000|2024-10-15 18:00:00|19479|19476.2|19469.5|19466.7|19485.5|19482.7|19463.5|19460.7|852
1729018800000|2024-10-15 19:00:00|19470|19467.2|19478.5|19475.7|19483.5|19480.7|19453|19450.2|1858
1729022400000|2024-10-15 20:00:00|19478.3|19471.3|19467.8|19460.8|19480.8|19473.8|19461.1|19454.1|8
1729026000000|2024-10-15 21:00:00|19468.4|19461.4|19474.7|19467.7|19475.6|19468.6|19467.2|19460.2|0
1729029600000|2024-10-15 22:00:00|19470.7|19463.7|19478.1|19471.1|19479.8|19472.8|19445.1|19438.1|0
1729033200000|2024-10-15 23:00:00|19478.9|19471.9|19478.4|19471.4|19487.1|19480.1|19476.7|19469.7|0
1729036800000|2024-10-16 00:00:00|19479.2|19472.2|19470|19465|19485.5|19480.5|19457|19452|367
1729040400000|2024-10-16 01:00:00|19469.5|19464.5|19483|19478|19492.5|19487.5|19464|19459|100
1729044000000|2024-10-16 02:00:00|19483.5|19478.5|19492.5|19487.5|19496|19491|19476.5|19471.5|51
1729047600000|2024-10-16 03:00:00|19492|19487|19487.5|19482.5|19496.5|19491.5|19477|19472|72
1729051200000|2024-10-16 04:00:00|19487|19482|19483|19478|19489|19484|19476|19471|116
1729054800000|2024-10-16 05:00:00|19482.5|19477.5|19489.5|19484.5|19490|19485|19448.5|19443.5|482
1729058400000|2024-10-16 06:00:00|19488.4|19485.6|19476.9|19474.1|19492.9|19490.1|19456.9|19454.1|2254
1729062000000|2024-10-16 07:00:00|19477.4|19474.6|19472.7|19471.3|19493.7|19492.3|19422.7|19421.3|5975
1729065600000|2024-10-16 08:00:00|19473.2|19471.8|19409.9|19408.5|19477.9|19476.5|19409.4|19408|2634
1729069200000|2024-10-16 09:00:00|19409.4|19408|19421.9|19420.5|19447.9|19446.5|19402.9|19401.5|2395
1729072800000|2024-10-16 10:00:00|19422.4|19421|19427.9|19426.5|19437.4|19436|19403.4|19402|2023
1729076400000|2024-10-16 11:00:00|19428.9|19427.5|19434.4|19433|19448.9|19447.5|19417.9|19416.5|1606
1729080000000|2024-10-16 12:00:00|19434.9|19433.5|19443.4|19442|19461.4|19460|19434.9|19433.5|1405
1729083600000|2024-10-16 13:00:00|19443.9|19442.5|19477.8|19476.4|19480.8|19479.4|19433.8|19432.4|2473
1729087200000|2024-10-16 14:00:00|19477.3|19475.9|19481.8|19480.4|19514.8|19513.4|19471.3|19469.9|3358
1729090800000|2024-10-16 15:00:00|19482.8|19481.4|19411.5|19408.7|19483.8|19482.4|19411.5|19408.7|4436
1729094400000|2024-10-16 16:00:00|19411|19408.2|19448.5|19445.7|19453.5|19450.7|19409.5|19406.7|1398
1729098000000|2024-10-16 17:00:00|19449|19446.2|19458.5|19455.7|19459.5|19456.7|19437.5|19434.7|771
1729101600000|2024-10-16 18:00:00|19457.5|19454.7|19476.5|19473.7|19484.5|19481.7|19456.5|19453.7|763
1729105200000|2024-10-16 19:00:00|19477.5|19474.7|19484.5|19481.7|19487|19484.2|19465.5|19462.7|1007
1729108800000|2024-10-16 20:00:00|19484.6|19477.6|19475|19468|19489.8|19482.8|19473.7|19466.7|13
1729112400000|2024-10-16 21:00:00|19475.4|19468.4|19483.5|19476.5|19492.8|19485.8|19474.1|19467.1|0
1729116000000|2024-10-16 22:00:00|19483.4|19476.4|19477.6|19470.6|19488.4|19481.4|19471|19464|0
1729119600000|2024-10-16 23:00:00|19476.7|19469.7|19466.3|19459.3|19478.4|19471.4|19464.6|19457.6|0
1729123200000|2024-10-17 00:00:00|19464.6|19457.6|19490.3|19485.3|19490.8|19485.8|19457.3|19450.3|136
1729126800000|2024-10-17 01:00:00|19489.8|19484.8|19480.3|19475.3|19499.8|19494.8|19470.3|19465.3|103
1729130400000|2024-10-17 02:00:00|19479.8|19474.8|19462.8|19457.8|19485.8|19480.8|19444.3|19439.3|77
1729134000000|2024-10-17 03:00:00|19462.3|19457.3|19457.3|19452.3|19472.3|19467.3|19450.3|19445.3|27
1729137600000|2024-10-17 04:00:00|19456.3|19451.3|19447.3|19442.3|19460.8|19455.8|19442.8|19437.8|190
1729141200000|2024-10-17 05:00:00|19447.8|19442.8|19467.8|19462.8|19484.3|19479.3|19441.8|19436.8|263
1729144800000|2024-10-17 06:00:00|19466.7|19463.9|19495.2|19492.4|19510.2|19507.4|19456.2|19453.4|1903
1729148400000|2024-10-17 07:00:00|19494.5|19493.1|19547.5|19546.1|19559|19557.6|19476.5|19475.1|5377
1729152000000|2024-10-17 08:00:00|19547|19545.6|19594.5|19593.1|19606|19604.6|19529|19527.6|3097
1729155600000|2024-10-17 09:00:00|19595.5|19594.1|19574|19572.6|19608|19606.6|19551.5|19550.1|2650
1729159200000|2024-10-17 10:00:00|19573.5|19572.1|19600.5|19599.1|19602.5|19601.1|19571|19569.6|1831
1729162800000|2024-10-17 11:00:00|19597.5|19596.1|19549.5|19548.1|19602|19600.6|19539|19537.6|2789
1729166400000|2024-10-17 12:00:00|19549|19547.6|19604.5|19603.1|19614|19612.6|19540.5|19539.1|3694
1729170000000|2024-10-17 13:00:00|19605|19603.6|19601.5|19600.1|19682|19680.6|19599.5|19598.1|5872
1729173600000|2024-10-17 14:00:00|19602.5|19601.1|19580.3|19578.9|19610.5|19609.1|19545.8|19544.4|3949
1729177200000|2024-10-17 15:00:00|19579.3|19577.9|19581|19578.2|19596.5|19593.7|19556.8|19555.4|3188
1729180800000|2024-10-17 16:00:00|19580|19577.2|19597|19594.2|19602.5|19599.7|19574|19571.2|1080
1729184400000|2024-10-17 17:00:00|19597.5|19594.7|19590|19587.2|19602|19599.2|19579|19576.2|650
1729188000000|2024-10-17 18:00:00|19590.5|19587.7|19564|19561.2|19591.5|19588.7|19552|19549.2|832
1729191600000|2024-10-17 19:00:00|19564.5|19561.7|19567.5|19564.7|19571|19568.2|19555.5|19552.7|975
1729195200000|2024-10-17 20:00:00|19570.3|19563.3|19574.5|19567.5|19588.2|19581.2|19566.1|19559.1|17
1729198800000|2024-10-17 21:00:00|19573.5|19566.5|19575.5|19568.5|19577.9|19570.9|19570.5|19563.5|0
1729202400000|2024-10-17 22:00:00|19572.6|19565.6|19580.9|19573.9|19587.4|19580.4|19570.3|19563.3|0
1729206000000|2024-10-17 23:00:00|19580.5|19573.5|19583|19576|19584.7|19577.7|19576.1|19569.1|0
1729209600000|2024-10-18 00:00:00|19582.2|19575.2|19534|19529|19583.8|19576.8|19482|19477|553
1729213200000|2024-10-18 01:00:00|19533|19528|19541.5|19536.5|19549.5|19544.5|19529|19524|50
1729216800000|2024-10-18 02:00:00|19542|19537|19536|19531|19548.5|19543.5|19525.5|19520.5|46
1729220400000|2024-10-18 03:00:00|19535.5|19530.5|19517.5|19512.5|19541|19536|19510|19505|54
1729224000000|2024-10-18 04:00:00|19517|19512|19525|19520|19533.5|19528.5|19513|19508|104
1729227600000|2024-10-18 05:00:00|19525.5|19520.5|19560.5|19555.5|19562|19557|19523.5|19518.5|407
1729231200000|2024-10-18 06:00:00|19559.4|19556.6|19550.4|19547.6|19574.4|19571.6|19538.9|19536.1|1398
1729234800000|2024-10-18 07:00:00|19549.7|19548.3|19633.1|19631.7|19636.6|19635.2|19539.7|19538.3|4273
1729238400000|2024-10-18 08:00:00|19633.6|19632.2|19622.1|19620.7|19640.1|19638.7|19611.6|19610.2|3450
1729242000000|2024-10-18 09:00:00|19622.6|19621.2|19623.1|19621.7|19637.1|19635.7|19608.6|19607.2|2244
1729245600000|2024-10-18 10:00:00|19623.6|19622.2|19615.1|19613.7|19632.6|19631.2|19597.6|19596.2|1797
1729249200000|2024-10-18 11:00:00|19614.1|19612.7|19653.2|19651.8|19657.6|19656.2|19609.6|19608.2|2588
1729252800000|2024-10-18 12:00:00|19653.7|19652.3|19628.7|19627.3|19668.2|19666.8|19628.7|19627.3|1680
1729256400000|2024-10-18 13:00:00|19628.2|19626.8|19619.2|19617.8|19656.2|19654.8|19602.7|19601.3|3029
1729260000000|2024-10-18 14:00:00|19619.7|19618.3|19657.7|19656.3|19665.2|19663.8|19607.7|19606.3|2984
1729263600000|2024-10-18 15:00:00|19657.2|19655.8|19652.4|19649.6|19669.2|19667.8|19648.4|19645.6|3433
1729267200000|2024-10-18 16:00:00|19651.9|19649.1|19657.9|19655.1|19665.9|19663.1|19645.9|19643.1|707
1729270800000|2024-10-18 17:00:00|19658.4|19655.6|19656.4|19653.6|19666.4|19663.6|19656.4|19653.6|489
1729274400000|2024-10-18 18:00:00|19655.4|19652.6|19650.4|19647.6|19665.4|19662.6|19641.9|19639.1|515
1729278000000|2024-10-18 19:00:00|19649.9|19647.1|19647.4|19644.6|19652.4|19649.6|19635.4|19632.6|934
1729281600000|2024-10-18 20:00:00|19647.7|19640.7|19650.9|19643.9|19658.9|19651.9|19641.6|19634.6|11
1729461600000|2024-10-20 22:00:00|19666.2|19659.2|19682.3|19675.3|19687|19680|19663.6|19656.6|0
1729465200000|2024-10-20 23:00:00|19683.2|19676.2|19677.1|19670.1|19687.4|19680.4|19672.3|19665.3|0
1729468800000|2024-10-21 00:00:00|19677.5|19670.5|19652.4|19647.4|19677.9|19670.9|19642.9|19637.9|345
1729472400000|2024-10-21 01:00:00|19651.9|19646.9|19649.4|19644.4|19663.9|19658.9|19648.9|19643.9|78
1729476000000|2024-10-21 02:00:00|19649.9|19644.9|19640.9|19635.9|19654.4|19649.4|19637.4|19632.4|25
1729479600000|2024-10-21 03:00:00|19640.4|19635.4|19634.4|19629.4|19645.9|19640.9|19632.9|19627.9|35
1729483200000|2024-10-21 04:00:00|19633.9|19628.9|19629.4|19624.4|19644.9|19639.9|19623.4|19618.4|163
1729486800000|2024-10-21 05:00:00|19628.9|19623.9|19614.4|19609.4|19629.9|19624.9|19606.4|19601.4|317
1729490400000|2024-10-21 06:00:00|19613.3|19610.5|19606.8|19604|19632.8|19630|19605.3|19602.5|2047
1729494000000|2024-10-21 07:00:00|19606.1|19604.7|19621.6|19620.2|19645.6|19644.2|19597.6|19596.2|4323
1729497600000|2024-10-21 08:00:00|19621.1|19619.7|19599.1|19597.7|19632.1|19630.7|19594.6|19593.2|2527
1729501200000|2024-10-21 09:00:00|19598.1|19596.7|19559.6|19558.2|19612.1|19610.7|19538.6|19537.2|3071
1729504800000|2024-10-21 10:00:00|19558.1|19556.7|19499.6|19498.2|19563.6|19562.2|19496.1|19494.7|2807
1729508400000|2024-10-21 11:00:00|19499.1|19497.7|19480.1|19478.7|19504.1|19502.7|19461.1|19459.7|3657
1729512000000|2024-10-21 12:00:00|19480.6|19479.2|19516.1|19514.7|19519.1|19517.7|19474.1|19472.7|2335
1729515600000|2024-10-21 13:00:00|19515.6|19514.2|19545.1|19543.7|19552.1|19550.7|19513.6|19512.2|3474
1729519200000|2024-10-21 14:00:00|19545.6|19544.2|19502.6|19501.2|19559.6|19558.2|19493.1|19491.7|2626
1729522800000|2024-10-21 15:00:00|19501.6|19500.2|19492.3|19489.5|19505.1|19503.7|19451.8|19449|5675
1729526400000|2024-10-21 16:00:00|19491.3|19488.5|19496.3|19493.5|19498.8|19496|19475.3|19472.5|1264
1729530000000|2024-10-21 17:00:00|19496.8|19494|19507.8|19505|19508.8|19506|19491.3|19488.5|775
1729533600000|2024-10-21 18:00:00|19508.3|19505.5|19492.3|19489.5|19509.3|19506.5|19489.3|19486.5|583
1729537200000|2024-10-21 19:00:00|19491.8|19489|19504.3|19501.5|19508.8|19506|19490.8|19488|1097
1729540800000|2024-10-21 20:00:00|19507.7|19500.7|19541.8|19534.8|19549.8|19542.8|19499.4|19492.4|9
1729544400000|2024-10-21 21:00:00|19541.4|19534.4|19541.4|19534.4|19543.9|19536.9|19541.4|19534.4|0
1729548000000|2024-10-21 22:00:00|19544|19537|19530.4|19523.4|19545.8|19538.8|19529.6|19522.6|0
1729551600000|2024-10-21 23:00:00|19530.8|19523.8|19534.3|19527.3|19540.5|19533.5|19530.4|19523.4|0
1729555200000|2024-10-22 00:00:00|19533.4|19526.4|19522.8|19517.8|19557.8|19552.8|19515.5|19508.5|554
1729558800000|2024-10-22 01:00:00|19523.3|19518.3|19530.3|19525.3|19534.8|19529.8|19507.8|19502.8|210
1729562400000|2024-10-22 02:00:00|19529.8|19524.8|19518.3|19513.3|19540.3|19535.3|19515.8|19510.8|69
1729566000000|2024-10-22 03:00:00|19517.8|19512.8|19533.3|19528.3|19542.8|19537.8|19516.3|19511.3|100
1729569600000|2024-10-22 04:00:00|19535.3|19530.3|19531.8|19526.8|19550.3|19545.3|19525.8|19520.8|144
1729573200000|2024-10-22 05:00:00|19531.3|19526.3|19544.3|19539.3|19572.3|19567.3|19522.8|19517.8|543
1729576800000|2024-10-22 06:00:00|19543.2|19540.4|19545.2|19542.4|19555.7|19552.9|19515.2|19512.4|1743
1729580400000|2024-10-22 07:00:00|19544.5|19543.1|19552.5|19551.1|19590|19588.6|19510|19508.6|5721
1729584000000|2024-10-22 08:00:00|19553.5|19552.1|19501.5|19500.1|19565|19563.6|19500|19498.6|3165
1729587600000|2024-10-22 09:00:00|19500.5|19499.1|19426.5|19425.1|19514.5|19513.1|19395.5|19394.1|5105
1729591200000|2024-10-22 10:00:00|19426|19424.6|19381|19379.6|19431|19429.6|19368.5|19367.1|4049
1729594800000|2024-10-22 11:00:00|19382.5|19381.1|19427|19425.6|19453.5|19452.1|19373|19371.6|2929
1729598400000|2024-10-22 12:00:00|19427.5|19426.1|19424|19422.6|19460|19458.6|19401|19399.6|2225
1729602000000|2024-10-22 13:00:00|19424.5|19423.1|19449|19447.6|19464|19462.6|19416.5|19415.1|2948
1729605600000|2024-10-22 14:00:00|19448.5|19447.1|19454.7|19453.3|19471.2|19469.8|19435.2|19433.8|2650
1729609200000|2024-10-22 15:00:00|19455.2|19453.8|19439.4|19436.6|19458.2|19456.8|19423.4|19420.6|3418
1729612800000|2024-10-22 16:00:00|19438.9|19436.1|19428.9|19426.1|19439.4|19436.6|19408.9|19406.1|2002
1729616400000|2024-10-22 17:00:00|19429.4|19426.6|19467.4|19464.6|19468.9|19466.1|19426.9|19424.1|1013
1729620000000|2024-10-22 18:00:00|19466.9|19464.1|19452.4|19449.6|19479.9|19477.1|19450.9|19448.1|659
1729623600000|2024-10-22 19:00:00|19451.9|19449.1|19462.4|19459.6|19478.4|19475.6|19449.9|19447.1|890
1729627200000|2024-10-22 20:00:00|19464.5|19457.5|19432.9|19425.9|19465.3|19458.3|19431.4|19424.4|10
1729630800000|2024-10-22 21:00:00|19433|19426|19437.1|19430.1|19437.1|19430.1|19432.8|19425.8|0
1729634400000|2024-10-22 22:00:00|19435.1|19428.1|19430.5|19423.5|19435.7|19428.7|19417.4|19410.4|0
1729638000000|2024-10-22 23:00:00|19430.7|19423.7|19443.7|19436.7|19445.3|19438.3|19422.3|19415.3|0
1729641600000|2024-10-23 00:00:00|19442.9|19435.9|19427.8|19422.8|19479.8|19474.8|19421.3|19416.3|225
1729645200000|2024-10-23 01:00:00|19427.3|19422.3|19441.8|19436.8|19449.8|19444.8|19421.8|19416.8|107
1729648800000|2024-10-23 02:00:00|19441.3|19436.3|19458.8|19453.8|19464.3|19459.3|19439.3|19434.3|64
1729652400000|2024-10-23 03:00:00|19459.3|19454.3|19450.8|19445.8|19468.3|19463.3|19439.3|19434.3|62
1729656000000|2024-10-23 04:00:00|19451.3|19446.3|19462.3|19457.3|19468.3|19463.3|19443.3|19438.3|91
1729659600000|2024-10-23 05:00:00|19462.8|19457.8|19468.3|19463.3|19475.3|19470.3|19458.3|19453.3|208
1729663200000|2024-10-23 06:00:00|19467.2|19464.4|19404.7|19401.9|19472.7|19469.9|19399.7|19396.9|1677
1729666800000|2024-10-23 07:00:00|19404|19402.6|19397.1|19395.7|19455.5|19454.1|19374.5|19373.1|4950
1729670400000|2024-10-23 08:00:00|19394.1|19392.7|19389.1|19387.7|19423.1|19421.7|19381.6|19380.2|2650
1729674000000|2024-10-23 09:00:00|19388.6|19387.2|19431.1|19429.7|19444.1|19442.7|19388.1|19386.7|2496
1729677600000|2024-10-23 10:00:00|19430.6|19429.2|19341.6|19340.2|19437.1|19435.7|19326.1|19324.7|2890
1729681200000|2024-10-23 11:00:00|19342.1|19340.7|19400.1|19398.7|19409.1|19407.7|19338.6|19337.2|2360
1729684800000|2024-10-23 12:00:00|19400.6|19399.2|19367.3|19365.9|19405.3|19403.9|19351.3|19349.9|1810
1729688400000|2024-10-23 13:00:00|19367.8|19366.4|19426.3|19424.9|19444.8|19443.4|19357.3|19355.9|2776
1729692000000|2024-10-23 14:00:00|19425.3|19423.9|19447.7|19446.3|19467.2|19465.8|19403.7|19402.3|2981
1729695600000|2024-10-23 15:00:00|19446.7|19445.3|19417.4|19414.6|19454.2|19452.8|19373.9|19371.1|4107
1729699200000|2024-10-23 16:00:00|19416.9|19414.1|19386.4|19383.6|19418.9|19416.1|19373.4|19370.6|1328
1729702800000|2024-10-23 17:00:00|19385.9|19383.1|19343.4|19340.6|19387.4|19384.6|19341.9|19339.1|1553
1729706400000|2024-10-23 18:00:00|19342.9|19340.1|19358.4|19355.6|19361.4|19358.6|19301.9|19299.1|1823
1729710000000|2024-10-23 19:00:00|19357.9|19355.1|19341.4|19338.6|19358.4|19355.6|19324.9|19322.1|2042
1729713600000|2024-10-23 20:00:00|19340.9|19338.1|19355.9|19348.9|19365.2|19358.2|19333.5|19326.5|35
1729717200000|2024-10-23 21:00:00|19352.4|19345.4|19358.9|19351.9|19361.3|19354.3|19352|19345|0
1729720800000|2024-10-23 22:00:00|19360.1|19353.1|19359.8|19352.8|19365.1|19358.1|19352.5|19345.5|0
1729724400000|2024-10-23 23:00:00|19359.1|19352.1|19356.7|19349.7|19359.8|19352.8|19345.8|19338.8|0
1729728000000|2024-10-24 00:00:00|19356.4|19349.4|19399.1|19394.1|19399.6|19394.6|19333.6|19328.6|213
1729731600000|2024-10-24 01:00:00|19398.6|19393.6|19392.1|19387.1|19407.1|19402.1|19383.6|19378.6|113
1729735200000|2024-10-24 02:00:00|19391.1|19386.1|19398.6|19393.6|19406.1|19401.1|19379.1|19374.1|87
1729738800000|2024-10-24 03:00:00|19399.1|19394.1|19381.6|19376.6|19404.1|19399.1|19381.1|19376.1|74
1729742400000|2024-10-24 04:00:00|19382.1|19377.1|19373.1|19368.1|19384.1|19379.1|19359.1|19354.1|135
1729746000000|2024-10-24 05:00:00|19373.6|19368.6|19362.1|19357.1|19373.6|19368.6|19355.1|19350.1|205
1729749600000|2024-10-24 06:00:00|19361|19358.2|19403|19400.2|19440|19437.2|19361|19358.2|1634
1729753200000|2024-10-24 07:00:00|19402.3|19400.9|19498.3|19496.9|19505.3|19503.9|19402.3|19400.9|4706
1729756800000|2024-10-24 08:00:00|19497.8|19496.4|19498.8|19497.4|19550.8|19549.4|19474.3|19472.9|3937
1729760400000|2024-10-24 09:00:00|19497.8|19496.4|19488.3|19486.9|19516.3|19514.9|19461.8|19460.4|2264
1729764000000|2024-10-24 10:00:00|19487.8|19486.4|19500.3|19498.9|19509.3|19507.9|19469.8|19468.4|1572
1729767600000|2024-10-24 11:00:00|19499.8|19498.4|19542|19540.6|19552|19550.6|19499.3|19497.9|1403
1729771200000|2024-10-24 12:00:00|19541.5|19540.1|19520|19518.6|19542|19540.6|19488|19486.6|2521
1729774800000|2024-10-24 13:00:00|19521|19519.6|19526.5|19525.1|19559.5|19558.1|19499.5|19498.1|3002
1729778400000|2024-10-24 14:00:00|19528|19526.6|19465.9|19464.5|19531|19529.6|19451.4|19450|2774
1729782000000|2024-10-24 15:00:00|19466.9|19465.5|19435.6|19432.8|19477.9|19476.5|19418.1|19415.3|4312
1729785600000|2024-10-24 16:00:00|19435.1|19432.3|19437.6|19434.8|19440.1|19437.3|19396.1|19393.3|1831
1729789200000|2024-10-24 17:00:00|19437.1|19434.3|19424.6|19421.8|19452.1|19449.3|19423.1|19420.3|881
1729792800000|2024-10-24 18:00:00|19425.6|19422.8|19428.6|19425.8|19439.1|19436.3|19415.6|19412.8|878
1729796400000|2024-10-24 19:00:00|19427.6|19424.8|19439.1|19436.3|19446.1|19443.3|19419.6|19416.8|1099
1729800000000|2024-10-24 20:00:00|19442.9|19435.9|19451.5|19444.5|19467.1|19460.1|19437.9|19430.9|13
1729803600000|2024-10-24 21:00:00|19451.8|19444.8|19456.6|19449.6|19456.6|19449.6|19448.3|19441.3|0
1729807200000|2024-10-24 22:00:00|19453.3|19446.3|19446.7|19439.7|19458.7|19451.7|19440.2|19433.2|0
1729810800000|2024-10-24 23:00:00|19448.6|19441.6|19455|19448|19457.7|19450.7|19437.4|19430.4|0
1729814400000|2024-10-25 00:00:00|19455.9|19448.9|19442.2|19437.2|19459.2|19452.2|19428.2|19423.2|147
1729818000000|2024-10-25 01:00:00|19441.7|19436.7|19443.7|19438.7|19456.2|19451.2|19440.2|19435.2|53
1729821600000|2024-10-25 02:00:00|19443.2|19438.2|19441.7|19436.7|19453.2|19448.2|19436.2|19431.2|36
1729825200000|2024-10-25 03:00:00|19442.2|19437.2|19421.2|19416.2|19446.7|19441.7|19415.7|19410.7|34
1729828800000|2024-10-25 04:00:00|19420.2|19415.2|19408.2|19403.2|19420.2|19415.2|19401.7|19396.7|75
1729832400000|2024-10-25 05:00:00|19408.7|19403.7|19407.2|19402.2|19414.2|19409.2|19355.7|19350.7|836
1729836000000|2024-10-25 06:00:00|19406.1|19403.3|19406.6|19403.8|19440.6|19437.8|19399.6|19396.8|1970
1729839600000|2024-10-25 07:00:00|19405.9|19404.5|19429.4|19428|19439.9|19438.5|19386.9|19385.5|4594
1729843200000|2024-10-25 08:00:00|19428.9|19427.5|19449.9|19448.5|19455.4|19454|19391.4|19390|3286
1729846800000|2024-10-25 09:00:00|19449.4|19448|19477.9|19476.5|19513.9|19512.5|19449.4|19448|3806
1729850400000|2024-10-25 10:00:00|19477.4|19476|19432.9|19431.5|19490.4|19489|19431.9|19430.5|1982
1729854000000|2024-10-25 11:00:00|19431.9|19430.5|19453.1|19451.7|19462.1|19460.7|19412.9|19411.5|2141
1729857600000|2024-10-25 12:00:00|19452.6|19451.2|19460.1|19458.7|19474.1|19472.7|19444.6|19443.2|1618
1729861200000|2024-10-25 13:00:00|19461.1|19459.7|19457.1|19455.7|19493.1|19491.7|19436.6|19435.2|2656
1729864800000|2024-10-25 14:00:00|19457.6|19456.2|19481.6|19480.2|19518.6|19517.2|19447.6|19446.2|3729
1729868400000|2024-10-25 15:00:00|19481.1|19479.7|19467.3|19464.5|19496.6|19495.2|19441.6|19440.2|3790
1729872000000|2024-10-25 16:00:00|19466.8|19464|19475.3|19472.5|19495.3|19492.5|19457.3|19454.5|852
1729875600000|2024-10-25 17:00:00|19475.8|19473|19405.3|19402.5|19475.8|19473|19391.3|19388.5|1779
1729879200000|2024-10-25 18:00:00|19406.3|19403.5|19426.8|19424|19434.8|19432|19386.8|19384|1103
1729882800000|2024-10-25 19:00:00|19425.8|19423|19416.3|19413.5|19427.3|19424.5|19404.8|19402|1293
1729886400000|2024-10-25 20:00:00|19418.1|19411.1|19404.7|19397.7|19425.6|19418.6|19400.5|19393.5|11
1730066400000|2024-10-27 22:00:00|19473.9|19466.9|19503.3|19496.3|19520.2|19513.2|19464.3|19457.3|0
1730070000000|2024-10-27 23:00:00|19504.2|19497.2|19496.3|19489.3|19510.4|19503.4|19489.7|19482.7|0
1730073600000|2024-10-28 00:00:00|19495.5|19488.5|19507.4|19502.4|19530.4|19525.4|19493.5|19486.5|369
1730077200000|2024-10-28 01:00:00|19506.9|19501.9|19496.4|19491.4|19527.9|19522.9|19491.4|19486.4|177
1730080800000|2024-10-28 02:00:00|19495.9|19490.9|19496.4|19491.4|19522.4|19517.4|19493.4|19488.4|102
1730084400000|2024-10-28 03:00:00|19496.9|19491.9|19485.4|19480.4|19499.9|19494.9|19472.9|19467.9|44
1730088000000|2024-10-28 04:00:00|19484.9|19479.9|19521.4|19516.4|19522.4|19517.4|19477.9|19472.9|65
1730091600000|2024-10-28 05:00:00|19521.9|19516.9|19481.9|19476.9|19523.9|19518.9|19478.9|19473.9|109
1730095200000|2024-10-28 06:00:00|19481.4|19476.4|19527.4|19522.4|19549.4|19544.4|19476.9|19471.9|536
1730098800000|2024-10-28 07:00:00|19526.3|19523.5|19528.3|19525.5|19582.3|19579.5|19521.8|19519|2663
1730102400000|2024-10-28 08:00:00|19527.6|19526.2|19559.2|19557.8|19567.1|19565.7|19479.1|19477.7|6132
1730106000000|2024-10-28 09:00:00|19559.7|19558.3|19480.6|19479.2|19573.1|19571.7|19466.1|19464.7|3873
1730109600000|2024-10-28 10:00:00|19480.1|19478.7|19436.6|19435.2|19492.6|19491.2|19430.1|19428.7|3336
1730113200000|2024-10-28 11:00:00|19437.1|19435.7|19412.6|19411.2|19446.1|19444.7|19402.1|19400.7|3249
1730116800000|2024-10-28 12:00:00|19413.1|19411.7|19483.5|19482.1|19489|19487.6|19397.6|19396.2|3053
1730120400000|2024-10-28 13:00:00|19483|19481.6|19460.5|19459.1|19494.5|19493.1|19449.5|19448.1|3116
1730124000000|2024-10-28 14:00:00|19463.5|19462.1|19513.5|19512.1|19525|19523.6|19428|19426.6|3980
1730127600000|2024-10-28 15:00:00|19514|19512.6|19524.5|19523.1|19557.5|19556.1|19496.5|19495.1|3895
1730131200000|2024-10-28 16:00:00|19525|19523.6|19539.7|19536.9|19546.2|19543.4|19506.5|19505.1|3419
1730134800000|2024-10-28 17:00:00|19539.2|19536.4|19556.7|19553.9|19558.2|19555.4|19534.2|19531.4|1030
1730138400000|2024-10-28 18:00:00|19556.2|19553.4|19541.7|19538.9|19558.7|19555.9|19540.7|19537.9|796
1730142000000|2024-10-28 19:00:00|19540.7|19537.9|19530.7|19527.9|19546.7|19543.9|19528.7|19525.9|802
1730145600000|2024-10-28 20:00:00|19531.2|19528.4|19535.7|19532.9|19536.2|19533.4|19525.2|19522.4|609
1730149200000|2024-10-28 21:00:00|19538.4|19531.4|19540.3|19533.3|19541|19534|19533.8|19526.8|8
1730152800000|2024-10-28 22:00:00|19539.6|19532.6|19528.8|19521.8|19542.1|19535.1|19517.8|19510.8|0
1730156400000|2024-10-28 23:00:00|19529.6|19522.6|19531.6|19524.6|19535.4|19528.4|19524.8|19517.8|0
1730160000000|2024-10-29 00:00:00|19534.1|19527.1|19525.3|19520.3|19535.1|19529.3|19511.3|19504.9|107
1730163600000|2024-10-29 01:00:00|19524.8|19519.8|19514.8|19509.8|19529.8|19524.8|19501.3|19496.3|111
1730167200000|2024-10-29 02:00:00|19515.3|19510.3|19521.8|19516.8|19528.3|19523.3|19506.3|19501.3|23
1730170800000|2024-10-29 03:00:00|19522.3|19517.3|19504.8|19499.8|19536.8|19531.8|19500.8|19495.8|88
1730174400000|2024-10-29 04:00:00|19505.3|19500.3|19531.8|19526.8|19532.8|19527.8|19501.3|19496.3|77
1730178000000|2024-10-29 05:00:00|19531.3|19526.3|19544.8|19539.8|19547.8|19542.8|19522.3|19517.3|94
1730181600000|2024-10-29 06:00:00|19545.3|19540.3|19564.3|19559.3|19570.8|19565.8|19543.3|19538.3|247
1730185200000|2024-10-29 07:00:00|19563.8|19558.8|19594.2|19591.4|19615.2|19612.4|19560.7|19557.9|2428
1730188800000|2024-10-29 08:00:00|19593.5|19592.1|19613|19611.6|19644|19642.6|19569|19567.6|6173
1730192400000|2024-10-29 09:00:00|19612.5|19611.1|19638.5|19637.1|19638.5|19637.1|19591|19589.6|2631
1730196000000|2024-10-29 10:00:00|19638|19636.6|19603.1|19601.7|19639.5|19638.1|19572.1|19570.7|2765
1730199600000|2024-10-29 11:00:00|19603.6|19602.2|19566.9|19565.5|19615.6|19614.2|19566.4|19565|2533
1730203200000|2024-10-29 12:00:00|19566.4|19565|19539.4|19538|19587.4|19586|19534.4|19533|2125
1730206800000|2024-10-29 13:00:00|19539.9|19538.5|19503.9|19502.5|19549.4|19548|19473.4|19472|4770
1730210400000|2024-10-29 14:00:00|19503.4|19502|19497.9|19496.5|19530.9|19529.5|19478.4|19477|3232
1730214000000|2024-10-29 15:00:00|19496.9|19495.5|19488.4|19487|19506.9|19505.5|19461.9|19460.5|2721
1730217600000|2024-10-29 16:00:00|19488.9|19487.5|19494.1|19491.3|19503.9|19502.5|19467.6|19464.8|2877
1730221200000|2024-10-29 17:00:00|19494.6|19491.8|19469.1|19466.3|19506.6|19503.8|19461.6|19458.8|1580
1730224800000|2024-10-29 18:00:00|19468.6|19465.8|19478.6|19475.8|19493.1|19490.3|19463.6|19460.8|758
1730228400000|2024-10-29 19:00:00|19479.1|19476.3|19474.1|19471.3|19480.1|19477.3|19467.1|19464.3|829
1730232000000|2024-10-29 20:00:00|19475.1|19472.3|19477.1|19474.3|19489.1|19486.3|19472.6|19469.8|731
1730235600000|2024-10-29 21:00:00|19476.6|19473.8|19491.3|19484.3|19494.6|19487.6|19476.6|19473.1|5
1730239200000|2024-10-29 22:00:00|19498.5|19491.5|19502.9|19495.9|19509.3|19502.3|19488.9|19481.9|0
1730242800000|2024-10-29 23:00:00|19503.7|19496.7|19497.8|19490.8|19503.8|19496.8|19487.6|19480.6|0
1730246400000|2024-10-30 00:00:00|19496.9|19489.9|19489.2|19484.2|19507.8|19500.8|19477.7|19472.7|168
1730250000000|2024-10-30 01:00:00|19489.7|19484.7|19480.7|19475.7|19493.7|19488.7|19478.7|19473.7|81
1730253600000|2024-10-30 02:00:00|19480.2|19475.2|19455.7|19450.7|19482.7|19477.7|19450.7|19445.7|88
1730257200000|2024-10-30 03:00:00|19455.2|19450.2|19427.7|19422.7|19455.2|19450.2|19420.7|19415.7|89
1730260800000|2024-10-30 04:00:00|19427.2|19422.2|19417.2|19412.2|19429.7|19424.7|19412.2|19407.2|67
1730264400000|2024-10-30 05:00:00|19416.7|19411.7|19410.7|19405.7|19427.2|19422.2|19404.7|19399.7|100
1730268000000|2024-10-30 06:00:00|19411.2|19406.2|19449.2|19444.2|19452.7|19447.7|19399.2|19394.2|394
1730271600000|2024-10-30 07:00:00|19448.1|19445.3|19401.1|19398.3|19454.6|19451.8|19401.1|19398.3|1783
1730275200000|2024-10-30 08:00:00|19400.4|19399|19384.6|19383.2|19424.4|19423|19373.4|19372|5029
1730278800000|2024-10-30 09:00:00|19380.6|19379.2|19364.1|19362.7|19391.1|19389.7|19347.1|19345.7|3992
1730282400000|2024-10-30 10:00:00|19363.6|19362.2|19317.6|19316.2|19370.1|19368.7|19314.1|19312.7|3488
1730286000000|2024-10-30 11:00:00|19318.1|19316.7|19257.6|19256.2|19330.6|19329.2|19251.1|19249.7|4067
1730289600000|2024-10-30 12:00:00|19256.1|19254.7|19219.6|19218.2|19264.6|19263.2|19201.1|19199.7|4438
1730293200000|2024-10-30 13:00:00|19219.1|19217.7|19301.1|19299.7|19302.6|19301.2|19197.6|19196.2|5366
1730296800000|2024-10-30 14:00:00|19300.1|19298.7|19311.1|19309.7|19336.6|19335.2|19286.1|19284.7|4944
1730300400000|2024-10-30 15:00:00|19311.6|19310.2|19288.2|19286.8|19321.6|19320.2|19281.7|19280.3|3797
1730304000000|2024-10-30 16:00:00|19287.7|19286.3|19274.9|19272.1|19296.7|19295.3|19243.9|19241.1|5718
1730307600000|2024-10-30 17:00:00|19274.4|19271.6|19266.9|19264.1|19292.4|19289.6|19248.4|19245.6|1360
1730311200000|2024-10-30 18:00:00|19267.4|19264.6|19273.4|19270.6|19284.9|19282.1|19264.4|19261.6|696
1730314800000|2024-10-30 19:00:00|19272.4|19269.6|19254.9|19252.1|19274.4|19271.6|19246.9|19244.1|1113
1730318400000|2024-10-30 20:00:00|19254.4|19251.6|19236.9|19234.1|19261.4|19258.6|19236.4|19233.6|949
1730322000000|2024-10-30 21:00:00|19240.1|19233.1|19228.4|19221.4|19243.4|19236.4|19228.4|19221.4|18
1730325600000|2024-10-30 22:00:00|19227.9|19220.9|19229.1|19222.1|19240.4|19233.4|19205.1|19198.1|0
1730329200000|2024-10-30 23:00:00|19228.3|19221.3|19219.5|19212.5|19234.1|19227.1|19218.6|19211.6|0
1730332800000|2024-10-31 00:00:00|19219.1|19212.1|19200.7|19195.7|19228.9|19221.9|19200.7|19195.7|170
1730336400000|2024-10-31 01:00:00|19200.2|19195.2|19202.7|19197.7|19225.7|19220.7|19197.7|19192.7|159
1730340000000|2024-10-31 02:00:00|19202.2|19197.2|19188.2|19183.2|19206.2|19201.2|19185.2|19180.2|106
1730343600000|2024-10-31 03:00:00|19188.7|19183.7|19190.2|19185.2|19200.7|19195.7|19183.2|19178.2|73
1730347200000|2024-10-31 04:00:00|19191.2|19186.2|19179.7|19174.7|19193.2|19188.2|19167.2|19162.2|141
1730350800000|2024-10-31 05:00:00|19179.2|19174.2|19188.7|19183.7|19194.2|19189.2|19175.7|19170.7|175
1730354400000|2024-10-31 06:00:00|19191.7|19186.7|19164.2|19159.2|19194.2|19189.2|19152.2|19147.2|392
1730358000000|2024-10-31 07:00:00|19163.1|19160.3|19124.6|19121.8|19172.6|19169.8|19118.1|19115.3|2459
1730361600000|2024-10-31 08:00:00|19123.9|19122.5|19155.5|19154.1|19173|19171.6|19082.9|19081.5|7709
1730365200000|2024-10-31 09:00:00|19155|19153.6|19157.3|19155.9|19160.8|19159.4|19129.3|19127.9|3457
1730368800000|2024-10-31 10:00:00|19157.8|19156.4|19161.3|19159.9|19184.3|19182.9|19139.8|19138.4|3457
1730372400000|2024-10-31 11:00:00|19161.8|19160.4|19162.3|19160.9|19174.8|19173.4|19143.8|19142.4|1957
1730376000000|2024-10-31 12:00:00|19161.8|19160.4|19173.8|19172.4|19183.3|19181.9|19148.8|19147.4|2364
1730379600000|2024-10-31 13:00:00|19173.3|19171.9|19134.8|19133.4|19186.8|19185.4|19115.3|19113.9|3534
1730383200000|2024-10-31 14:00:00|19132.8|19131.4|19015.8|19014.4|19132.8|19131.4|19004.3|19002.9|6001
1730386800000|2024-10-31 15:00:00|19015.3|19013.9|19033.3|19031.9|19056.8|19055.4|19012.8|19011.4|4688
1730390400000|2024-10-31 16:00:00|19032.8|19031.4|19100|19097.2|19101.5|19098.7|19025.8|19024.4|6628
1730394000000|2024-10-31 17:00:00|19100.5|19097.7|19086.5|19083.7|19118|19115.2|19076|19073.2|1653
1730397600000|2024-10-31 18:00:00|19087|19084.2|19084.5|19081.7|19093|19090.2|19061.5|19058.7|1152
1730401200000|2024-10-31 19:00:00|19085|19082.2|19079|19076.2|19104.5|19101.7|19074.5|19071.7|1430
1730404800000|2024-10-31 20:00:00|19078.5|19075.7|19084|19081.2|19092.5|19089.7|19067|19064.2|1394
1730408400000|2024-10-31 21:00:00|19083.5|19080.7|19097.7|19090.7|19112.4|19105.4|19083.5|19080.7|23
1730412000000|2024-10-31 22:00:00|19108.1|19101.1|19115.7|19108.7|19135|19128|19098.8|19091.8|0
1730415600000|2024-10-31 23:00:00|19116.1|19109.1|19103.8|19096.8|19120.3|19113.3|19095.8|19088.8|0
1730419200000|2024-11-01 00:00:00|19103|19096|19083.9|19078.9|19103.8|19096.8|19075.9|19070.9|209
1730422800000|2024-11-01 01:00:00|19083.4|19078.4|19073.9|19068.9|19092.9|19087.9|19066.9|19061.9|165
1730426400000|2024-11-01 02:00:00|19073.4|19068.4|19079.9|19074.9|19080.4|19075.4|19045.9|19040.9|111
1730430000000|2024-11-01 03:00:00|19078.9|19073.9|19086.9|19081.9|19092.9|19087.9|19072.9|19067.9|78
1730433600000|2024-11-01 04:00:00|19087.4|19082.4|19075.4|19070.4|19088.9|19083.9|19070.9|19065.9|79
1730437200000|2024-11-01 05:00:00|19075.9|19070.9|19070.9|19065.9|19079.9|19074.9|19064.4|19059.4|124
1730440800000|2024-11-01 06:00:00|19071.9|19066.9|19061.9|19056.9|19077.9|19072.9|19056.9|19051.9|240
1730444400000|2024-11-01 07:00:00|19061.4|19056.4|19087.3|19084.5|19096.8|19094|19058.8|19056|1315
1730448000000|2024-11-01 08:00:00|19086.6|19085.2|19135.9|19134.5|19156.9|19155.5|19065.6|19064.2|5735
1730451600000|2024-11-01 09:00:00|19136.9|19135.5|19164.9|19163.5|19175.4|19174|19134.4|19133|2882
1730455200000|2024-11-01 10:00:00|19165.9|19164.5|19190.9|19189.5|19193.9|19192.5|19148.4|19147|2535
1730458800000|2024-11-01 11:00:00|19191.9|19190.5|19203.9|19202.5|19213.9|19212.5|19179.9|19178.5|2297
1730462400000|2024-11-01 12:00:00|19204.4|19203|19212.2|19210.8|19217.2|19215.8|19172.4|19171|2811
1730466000000|2024-11-01 13:00:00|19211.7|19210.3|19220.7|19219.3|19240.7|19239.3|19202.2|19200.8|2810
1730469600000|2024-11-01 14:00:00|19225.2|19223.8|19262.2|19260.8|19264.2|19262.8|19216.2|19214.8|3495
1730473200000|2024-11-01 15:00:00|19261.7|19260.3|19280.9|19279.5|19299.9|19298.5|19259.2|19257.8|3145
1730476800000|2024-11-01 16:00:00|19281.4|19280|19237.6|19234.8|19298.9|19297.5|19235.1|19232.3|4382
1730480400000|2024-11-01 17:00:00|19238.1|19235.3|19227.6|19224.8|19258.6|19255.8|19223.6|19220.8|1246
1730484000000|2024-11-01 18:00:00|19227.1|19224.3|19237.1|19234.3|19240.1|19237.3|19213.6|19210.8|675
1730487600000|2024-11-01 19:00:00|19236.6|19233.8|19227.6|19224.8|19245.6|19242.8|19213.6|19210.8|1035
1730491200000|2024-11-01 20:00:00|19226.6|19223.8|19228.6|19225.8|19234.6|19231.8|19225.1|19222.3|407
1730674800000|2024-11-03 23:00:00|19194.2|19187.2|19204.6|19197.6|19225.3|19218.3|19182.8|19175.8|0
1730678400000|2024-11-04 00:00:00|19205.4|19198.4|19212.7|19207.7|19219.7|19214.7|19181.2|19176.2|225
1730682000000|2024-11-04 01:00:00|19213.2|19208.2|19240.2|19235.2|19247.2|19242.2|19213.2|19208.2|156
1730685600000|2024-11-04 02:00:00|19239.7|19234.7|19254.7|19249.7|19270.7|19265.7|19237.2|19232.2|124
1730689200000|2024-11-04 03:00:00|19255.2|19250.2|19269.7|19264.7|19272.2|19267.2|19251.7|19246.7|98
1730692800000|2024-11-04 04:00:00|19269.2|19264.2|19266.2|19261.2|19276.7|19271.7|19255.2|19250.2|99
1730696400000|2024-11-04 05:00:00|19265.7|19260.7|19269.7|19264.7|19271.2|19266.2|19250.2|19245.2|93
1730700000000|2024-11-04 06:00:00|19267.7|19262.7|19272.2|19267.2|19283.7|19278.7|19265.2|19260.2|324
1730703600000|2024-11-04 07:00:00|19271.1|19268.3|19232.6|19229.8|19297.1|19294.3|19231.1|19228.3|1630
1730707200000|2024-11-04 08:00:00|19232.1|19229.3|19236.4|19235|19262.4|19261|19214.9|19213.5|3857
1730710800000|2024-11-04 09:00:00|19234.4|19233|19270.4|19269|19276.4|19275|19218.4|19217|2773
1730714400000|2024-11-04 10:00:00|19269.4|19268|19269.4|19268|19287.4|19286|19260.9|19259.5|1495
1730718000000|2024-11-04 11:00:00|19269.9|19268.5|19247.9|19246.5|19281.4|19280|19243.9|19242.5|1490
1730721600000|2024-11-04 12:00:00|19248.4|19247|19250|19248.6|19257.4|19256|19219.4|19218|1246
1730725200000|2024-11-04 13:00:00|19249.5|19248.1|19196|19194.6|19256|19254.6|19184|19182.6|1600
1730728800000|2024-11-04 14:00:00|19196.5|19195.1|19182.5|19181.1|19206|19204.6|19159|19157.6|2748
1730732400000|2024-11-04 15:00:00|19183|19181.6|19191.7|19190.3|19218.5|19217.1|19173|19171.6|2738
1730736000000|2024-11-04 16:00:00|19193.7|19192.3|19111.4|19108.6|19197.2|19195.8|19101.9|19099.1|4512
1730739600000|2024-11-04 17:00:00|19111.9|19109.1|19142.9|19140.1|19151.4|19148.6|19095.4|19092.6|1344
1730743200000|2024-11-04 18:00:00|19143.4|19140.6|19145.9|19143.1|19155.4|19152.6|19118.4|19115.6|913
1730746800000|2024-11-04 19:00:00|19146.4|19143.6|19146.4|19143.6|19154.4|19151.6|19135.4|19132.6|419
1730750400000|2024-11-04 20:00:00|19146.9|19144.1|19136.4|19133.6|19149.9|19147.1|19117.9|19115.1|1100
1730754000000|2024-11-04 21:00:00|19136.3|19129.4|19150.9|19143.9|19151.7|19144.7|19129.5|19122.5|30
1730757600000|2024-11-04 22:00:00|19149.5|19142.5|19149.6|19142.6|19150.8|19143.8|19145.2|19138.2|0
1730761200000|2024-11-04 23:00:00|19155.1|19148.1|19131|19124|19164|19157|19130.3|19123.3|0
1730764800000|2024-11-05 00:00:00|19130.6|19123.6|19129.7|19124.7|19132.7|19127.7|19110.2|19105.2|189
1730768400000|2024-11-05 01:00:00|19128.2|19123.2|19157.2|19152.2|19161.2|19156.2|19111.7|19106.7|153
1730772000000|2024-11-05 02:00:00|19156.7|19151.7|19144.7|19139.7|19156.7|19151.7|19132.7|19127.7|197
1730775600000|2024-11-05 03:00:00|19142.7|19137.7|19146.2|19141.2|19156.2|19151.2|19142.2|19137.2|163
1730779200000|2024-11-05 04:00:00|19146.7|19141.7|19144.7|19139.7|19163.2|19158.2|19144.2|19139.2|118
1730782800000|2024-11-05 05:00:00|19145.2|19140.2|19166.2|19161.2|19170.2|19165.2|19145.2|19140.2|127
1730786400000|2024-11-05 06:00:00|19166.7|19161.7|19182.2|19177.2|19191.2|19186.2|19161.2|19156.2|388
1730790000000|2024-11-05 07:00:00|19181.1|19178.3|19175.6|19172.8|19193.6|19190.8|19159.6|19156.8|945
1730793600000|2024-11-05 08:00:00|19174.9|19173.5|19184.1|19182.7|19186.4|19185|19102.9|19101.5|4217
1730797200000|2024-11-05 09:00:00|19183.6|19182.2|19208.4|19207|19223.4|19222|19174.6|19173.2|2454
1730800800000|2024-11-05 10:00:00|19206.9|19205.5|19170.9|19169.5|19209.4|19208|19137.9|19136.5|2049
1730804400000|2024-11-05 11:00:00|19169.9|19168.5|19159.4|19158|19188.9|19187.5|19154.9|19153.5|1557
1730808000000|2024-11-05 12:00:00|19157.9|19156.5|19185.3|19183.9|19185.8|19184.4|19157.9|19156.5|1148
1730811600000|2024-11-05 13:00:00|19185.8|19184.4|19185.8|19184.4|19205.8|19204.4|19178.8|19177.4|1112
1730815200000|2024-11-05 14:00:00|19186.3|19184.9|19181.3|19179.9|19199.3|19197.9|19146.3|19144.9|2338
1730818800000|2024-11-05 15:00:00|19184.8|19183.4|19245.6|19244.2|19249.1|19247.7|19175.6|19174.2|3232
1730822400000|2024-11-05 16:00:00|19246.1|19244.7|19281.3|19278.5|19283.8|19281|19239.1|19237.7|4015
1730826000000|2024-11-05 17:00:00|19282.3|19279.5|19303.8|19301|19310.3|19307.5|19276.8|19274|1248
1730829600000|2024-11-05 18:00:00|19304.3|19301.5|19269.8|19267|19306.3|19303.5|19261.3|19258.5|923
1730833200000|2024-11-05 19:00:00|19269.3|19266.5|19246.8|19244|19287.8|19285|19246.3|19243.5|636
1730836800000|2024-11-05 20:00:00|19246.3|19243.5|19288.8|19286|19289.3|19286.5|19242.8|19240|967
1730840400000|2024-11-05 21:00:00|19288.3|19285.5|19315.3|19308.3|19317.6|19310.6|19288.3|19281.5|12
1730844000000|2024-11-05 22:00:00|19313.7|19306.7|19311.6|19304.6|19316.4|19309.4|19310|19303|0
1730847600000|2024-11-05 23:00:00|19310.2|19303.2|19296|19289|19321.4|19314.4|19294|19287|0
1730851200000|2024-11-06 00:00:00|19295.4|19288.4|19318.9|19313.9|19350.9|19345.9|19285.9|19280.9|230
1730854800000|2024-11-06 01:00:00|19319.9|19314.9|19350.9|19345.9|19364.4|19359.4|19319.9|19314.9|328
1730858400000|2024-11-06 02:00:00|19351.4|19346.4|19418.1|19413.1|19418.1|19413.1|19347.4|19342.4|355
1730862000000|2024-11-06 03:00:00|19417.6|19412.6|19211.6|19206.6|19439.6|19434.6|19176.1|19171.1|1111
1730865600000|2024-11-06 04:00:00|19211.1|19206.1|19202.6|19197.6|19266.6|19261.6|19163.6|19158.6|750
1730869200000|2024-11-06 05:00:00|19202.1|19197.1|19114.6|19109.6|19202.1|19197.1|19096.1|19091.1|1146
1730872800000|2024-11-06 06:00:00|19114.1|19109.1|19268.6|19263.6|19331.1|19326.1|19087.1|19082.1|1688
1730876400000|2024-11-06 07:00:00|19267.5|19264.7|19339|19336.2|19463|19460.2|19267.5|19264.7|5400
1730880000000|2024-11-06 08:00:00|19338.3|19336.9|19547.3|19545.9|19557.8|19556.4|19321.8|19320.4|8280
1730883600000|2024-11-06 09:00:00|19544.3|19542.9|19424.3|19422.9|19566.8|19565.4|19363.8|19362.4|6322
1730887200000|2024-11-06 10:00:00|19425.3|19423.9|19419.8|19418.4|19485.3|19483.9|19403.8|19402.4|2640
1730890800000|2024-11-06 11:00:00|19420.3|19418.9|19311.8|19310.4|19430.8|19429.4|19291.8|19290.4|3159
1730894400000|2024-11-06 12:00:00|19311.3|19309.9|19379.3|19377.9|19393.3|19391.9|19294.3|19292.9|2666
1730898000000|2024-11-06 13:00:00|19379.8|19378.4|19224.7|19223.3|19389.3|19387.9|19190.2|19188.8|3584
1730901600000|2024-11-06 14:00:00|19224.2|19222.8|19052.1|19050.7|19224.7|19223.3|19010.1|19008.7|8624
1730905200000|2024-11-06 15:00:00|19053.6|19052.2|19045.8|19044.4|19085.8|19084.4|19015.3|19013.9|5912
1730908800000|2024-11-06 16:00:00|19046.8|19045.4|19022|19019.2|19072.3|19070.9|19005.8|19004.4|5535
1730912400000|2024-11-06 17:00:00|19021.5|19018.7|19055|19052.2|19059|19056.2|19006|19003.2|1826
1730916000000|2024-11-06 18:00:00|19054.5|19051.7|19088|19085.2|19098.5|19095.7|19047|19044.2|1094
1730919600000|2024-11-06 19:00:00|19088.5|19085.7|19074|19071.2|19094.5|19091.7|19066.5|19063.7|1009
1730923200000|2024-11-06 20:00:00|19076|19073.2|19104|19101.2|19132|19129.2|19075|19072.2|2015
1730926800000|2024-11-06 21:00:00|19108|19101|19136.9|19129.9|19137.8|19130.8|19106.2|19099.2|36
1730930400000|2024-11-06 22:00:00|19143.5|19136.5|19134.7|19127.7|19145.8|19138.8|19127|19120|0
1730934000000|2024-11-06 23:00:00|19134.8|19127.8|19111.7|19104.7|19135.6|19128.6|19110.5|19103.5|0
1730937600000|2024-11-07 00:00:00|19111.3|19104.3|19072.4|19067.4|19126.8|19119.8|19056.4|19051.4|206
1730941200000|2024-11-07 01:00:00|19070.4|19065.4|19065.9|19060.9|19076.4|19071.4|19030.4|19025.4|257
1730944800000|2024-11-07 02:00:00|19064.9|19059.9|19045.4|19040.4|19076.4|19071.4|19033.4|19028.4|148
1730948400000|2024-11-07 03:00:00|19045.9|19040.9|19073.9|19068.9|19079.9|19074.9|19045.9|19040.9|103
1730952000000|2024-11-07 04:00:00|19073.4|19068.4|19056|19051|19074.9|19069.9|19048.4|19043.4|93
1730955600000|2024-11-07 05:00:00|19056.5|19051.5|19109.3|19104.3|19109.8|19104.8|19054|19049|127
1730959200000|2024-11-07 06:00:00|19108.8|19103.8|19119.3|19114.3|19131.8|19126.8|19091.8|19086.8|520
1730962800000|2024-11-07 07:00:00|19118.2|19115.4|19101.7|19098.9|19149.2|19146.4|19083.2|19080.4|2245
1730966400000|2024-11-07 08:00:00|19101|19099.6|19285.6|19284.2|19286.6|19285.2|19101|19099.6|8534
1730970000000|2024-11-07 09:00:00|19284.6|19283.2|19262.6|19261.2|19297.6|19296.2|19248.6|19247.2|4586
1730973600000|2024-11-07 10:00:00|19263.1|19261.7|19279.6|19278.2|19289.6|19288.2|19234.6|19233.2|2787
1730977200000|2024-11-07 11:00:00|19280.1|19278.7|19287.6|19286.2|19305.6|19304.2|19259.6|19258.2|2296
1730980800000|2024-11-07 12:00:00|19286.6|19285.2|19283.9|19282.5|19325.6|19324.2|19269.1|19267.7|2106
1730984400000|2024-11-07 13:00:00|19283.4|19282|19317.9|19316.5|19336.4|19335|19280.4|19279|2366
1730988000000|2024-11-07 14:00:00|19318.9|19317.5|19414.9|19413.5|19428.4|19427|19308.4|19307|5044
1730991600000|2024-11-07 15:00:00|19415.4|19414|19413|19411.6|19438.4|19437|19381|19379.6|4293
1730995200000|2024-11-07 16:00:00|19412.5|19411.1|19387.2|19384.4|19419.5|19418.1|19356.2|19353.4|5379
1730998800000|2024-11-07 17:00:00|19386.7|19383.9|19404.2|19401.4|19410.2|19407.4|19373.2|19370.4|1096
1731002400000|2024-11-07 18:00:00|19404.7|19401.9|19405.7|19402.9|19413.2|19410.4|19392.2|19389.4|766
1731006000000|2024-11-07 19:00:00|19405.2|19402.4|19442.7|19439.9|19442.7|19439.9|19393.2|19390.4|1188
1731009600000|2024-11-07 20:00:00|19443.2|19440.4|19441.7|19438.9|19453.2|19450.4|19419.7|19416.9|1207
1731013200000|2024-11-07 21:00:00|19443.3|19436.3|19441.9|19434.9|19458.6|19451.6|19435.4|19428.4|26
1731016800000|2024-11-07 22:00:00|19442.2|19435.2|19448.1|19441.1|19448.1|19441.1|19441.8|19434.8|0
1731020400000|2024-11-07 23:00:00|19450.1|19443.1|19443|19436|19453.4|19446.4|19431|19424|0
1731024000000|2024-11-08 00:00:00|19443.5|19436.5|19442|19437|19455.5|19450.5|19437.9|19430.9|103
1731027600000|2024-11-08 01:00:00|19441.5|19436.5|19433.5|19428.5|19449|19444|19430|19425|78
1731031200000|2024-11-08 02:00:00|19434|19429|19417|19412|19436|19431|19412|19407|70
1731034800000|2024-11-08 03:00:00|19418|19413|19408.5|19403.5|19430|19425|19407.5|19402.5|63
1731038400000|2024-11-08 04:00:00|19408|19403|19411|19406|19420|19415|19406|19401|61
1731042000000|2024-11-08 05:00:00|19411.5|19406.5|19425|19420|19434.5|19429.5|19409|19404|150
1731045600000|2024-11-08 06:00:00|19424.5|19419.5|19399.5|19394.5|19431|19426|19393|19388|252
1731049200000|2024-11-08 07:00:00|19398.4|19395.6|19405.9|19403.1|19426.4|19423.6|19385.4|19382.6|1510
1731052800000|2024-11-08 08:00:00|19405.2|19403.8|19335.3|19333.9|19418.2|19416.8|19320.2|19318.8|5806
1731056400000|2024-11-08 09:00:00|19335.8|19334.4|19215.8|19214.4|19345.8|19344.4|19215.8|19214.4|4034
1731060000000|2024-11-08 10:00:00|19215.3|19213.9|19169.8|19168.4|19227.3|19225.9|19142.8|19141.4|4775
1731063600000|2024-11-08 11:00:00|19168.3|19166.9|19223.8|19222.4|19230.8|19229.4|19147.8|19146.4|3071
1731067200000|2024-11-08 12:00:00|19224.8|19223.4|19253.2|19251.8|19265.2|19263.8|19224.8|19223.4|2053
1731070800000|2024-11-08 13:00:00|19251.2|19249.8|19217.5|19216.1|19260.7|19259.3|19210.7|19209.3|2178
1731074400000|2024-11-08 14:00:00|19220|19218.6|19206.5|19205.1|19246|19244.6|19177.5|19176.1|2770
1731078000000|2024-11-08 15:00:00|19206|19204.6|19223.4|19222|19232|19230.6|19177|19175.6|2525
1731081600000|2024-11-08 16:00:00|19222.9|19221.5|19207.1|19204.3|19222.9|19221.5|19199.9|19198.3|4169
1731085200000|2024-11-08 17:00:00|19207.6|19204.8|19200.6|19197.8|19211.6|19208.8|19189.1|19186.3|1075
1731088800000|2024-11-08 18:00:00|19201.1|19198.3|19206.1|19203.3|19214.1|19211.3|19193.6|19190.8|717
1731092400000|2024-11-08 19:00:00|19205.6|19202.8|19226.1|19223.3|19242.6|19239.8|19199.6|19196.8|798
1731096000000|2024-11-08 20:00:00|19226.6|19223.8|19247.6|19244.8|19248.6|19245.8|19213.6|19210.8|1182
1731099600000|2024-11-08 21:00:00|19252.2|19245.2|19238.5|19231.5|19257.3|19250.3|19237.3|19230.3|16
1731279600000|2024-11-10 23:00:00|19269.3|19262.3|19278|19271|19285.3|19278.3|19265.4|19258.4|0
1731283200000|2024-11-11 00:00:00|19278.3|19271.3|19279.6|19274.6|19296.6|19291.6|19274|19267|273
1731286800000|2024-11-11 01:00:00|19279.1|19274.1|19270.1|19265.1|19283.6|19278.6|19250.6|19245.6|167
1731290400000|2024-11-11 02:00:00|19269.6|19264.6|19259.1|19254.1|19272.6|19267.6|19252.1|19247.1|76
1731294000000|2024-11-11 03:00:00|19259.6|19254.6|19256.6|19251.6|19262.6|19257.6|19253.6|19248.6|70
1731297600000|2024-11-11 04:00:00|19257.1|19252.1|19263.6|19258.6|19273.6|19268.6|19254.6|19249.6|491
1731301200000|2024-11-11 05:00:00|19264.1|19259.1|19285.1|19280.1|19293.6|19288.6|19264.1|19259.1|85
1731304800000|2024-11-11 06:00:00|19285.6|19280.6|19310.1|19305.1|19310.6|19305.6|19285.6|19280.6|216
1731308400000|2024-11-11 07:00:00|19309|19306.2|19393.5|19390.7|19394.5|19391.7|19290.5|19287.7|2444
1731312000000|2024-11-11 08:00:00|19390.5|19387.7|19426.2|19424.8|19467.8|19466.4|19371.8|19370.4|6976
1731315600000|2024-11-11 09:00:00|19426.7|19425.3|19448.2|19446.8|19457.7|19456.3|19413.2|19411.8|2450
1731319200000|2024-11-11 10:00:00|19448.7|19447.3|19454.2|19452.8|19476.2|19474.8|19446.7|19445.3|2072
1731322800000|2024-11-11 11:00:00|19456.2|19454.8|19471.2|19469.8|19482.2|19480.8|19443.2|19441.8|2423
1731326400000|2024-11-11 12:00:00|19473.2|19471.8|19498.2|19496.8|19502.7|19501.3|19463.2|19461.8|1931
1731330000000|2024-11-11 13:00:00|19498.7|19497.3|19530.7|19529.3|19547.2|19545.8|19484.2|19482.8|2537
1731333600000|2024-11-11 14:00:00|19530.2|19528.8|19493.2|19491.8|19531.2|19529.8|19482.2|19480.8|2875
1731337200000|2024-11-11 15:00:00|19494.2|19492.8|19478.9|19477.5|19494.2|19492.8|19466.4|19465|2585
1731340800000|2024-11-11 16:00:00|19478.4|19477|19457.1|19454.3|19485.9|19484.5|19445.1|19442.3|4861
1731344400000|2024-11-11 17:00:00|19456.1|19453.3|19414.1|19411.3|19460.6|19457.8|19412.6|19409.8|1577
1731348000000|2024-11-11 18:00:00|19413.1|19410.3|19426.1|19423.3|19429.1|19426.3|19373.1|19370.3|2165
1731351600000|2024-11-11 19:00:00|19426.6|19423.8|19431.6|19428.8|19441.1|19438.3|19419.6|19416.8|842
1731355200000|2024-11-11 20:00:00|19431.1|19428.3|19418.6|19415.8|19439.6|19436.8|19405.1|19402.3|1519
1731358800000|2024-11-11 21:00:00|19421.3|19414.3|19409.7|19402.7|19424.1|19417.1|19407.6|19400.6|24
1731362400000|2024-11-11 22:00:00|19410.2|19403.2|19412.2|19405.2|19413.8|19406.8|19408.6|19401.6|0
1731366000000|2024-11-11 23:00:00|19415.5|19408.5|19412|19405|19415.5|19408.5|19404.9|19397.9|0
1731369600000|2024-11-12 00:00:00|19410|19403|19396.4|19391.4|19413.6|19406.6|19387.4|19382.4|231
1731373200000|2024-11-12 01:00:00|19395.9|19390.9|19401.9|19396.9|19421.4|19416.4|19387.4|19382.4|141
1731376800000|2024-11-12 02:00:00|19401.4|19396.4|19351.4|19346.4|19405.9|19400.9|19346.9|19341.9|177
1731380400000|2024-11-12 03:00:00|19351.9|19346.9|19351.4|19346.4|19373.9|19368.9|19350.9|19345.9|99
1731384000000|2024-11-12 04:00:00|19350.9|19345.9|19362.4|19357.4|19362.9|19357.9|19335.4|19330.4|103
1731387600000|2024-11-12 05:00:00|19361.9|19356.9|19302.9|19297.9|19363.4|19358.4|19299.9|19294.9|200
1731391200000|2024-11-12 06:00:00|19300.9|19295.9|19277.9|19272.9|19305.4|19300.4|19271.4|19266.4|1140
1731394800000|2024-11-12 07:00:00|19276.8|19274|19265.8|19263|19311.8|19309|19250.3|19247.5|3114
1731398400000|2024-11-12 08:00:00|19265.1|19263.7|19291.1|19289.7|19301.6|19300.2|19223.6|19222.2|7192
1731402000000|2024-11-12 09:00:00|19290.1|19288.7|19319.6|19318.2|19342.6|19341.2|19272.6|19271.2|3862
1731405600000|2024-11-12 10:00:00|19318.6|19317.2|19267.1|19265.7|19318.6|19317.2|19254.6|19253.2|3053
1731409200000|2024-11-12 11:00:00|19268.6|19267.2|19264.1|19262.7|19303.6|19302.2|19255.1|19253.7|1685
1731412800000|2024-11-12 12:00:00|19263.6|19262.2|19229.6|19228.2|19284.1|19282.7|19222.6|19221.2|2024
1731416400000|2024-11-12 13:00:00|19230.1|19228.7|19264|19262.6|19267.5|19266.1|19218.1|19216.7|2749
1731420000000|2024-11-12 14:00:00|19263|19261.6|19225|19223.6|19275|19273.6|19221|19219.6|2525
1731423600000|2024-11-12 15:00:00|19227|19225.6|19078.1|19076.7|19229|19227.6|19073.6|19072.2|8206
1731427200000|2024-11-12 16:00:00|19079.1|19077.7|18988.8|18986|19079.1|19077.7|18987.3|18984.5|8285
1731430800000|2024-11-12 17:00:00|18988.3|18985.5|18970.8|18968|19002.8|19000|18963.3|18960.5|2406
1731434400000|2024-11-12 18:00:00|18970.3|18967.5|19044.8|19042|19051.3|19048.5|18969.3|18966.5|2268
1731438000000|2024-11-12 19:00:00|19045.3|19042.5|19070.3|19067.5|19087.3|19084.5|19043.8|19041|1877
1731441600000|2024-11-12 20:00:00|19071.3|19068.5|19077.3|19074.5|19085.3|19082.5|19069.3|19066.5|1954
1731445200000|2024-11-12 21:00:00|19078.4|19071.4|19072|19065|19086.7|19079.7|19070.4|19063.4|25
1731448800000|2024-11-12 22:00:00|19078.5|19071.5|19078.1|19071.1|19081.2|19074.2|19076.6|19069.6|0
1731452400000|2024-11-12 23:00:00|19077.9|19070.9|19068|19061|19081.7|19074.7|19049.4|19042.4|0
1731456000000|2024-11-13 00:00:00|19068.9|19061.9|19055.6|19050.6|19069.3|19062.3|19042.1|19037.1|303
1731459600000|2024-11-13 01:00:00|19056.1|19051.1|19060.1|19055.1|19076.1|19071.1|19044.6|19039.6|160
1731463200000|2024-11-13 02:00:00|19060.6|19055.6|19080.6|19075.6|19083.1|19078.1|19054.6|19049.6|148
1731466800000|2024-11-13 03:00:00|19080.1|19075.1|19065.6|19060.6|19091.6|19086.6|19064.1|19059.1|141
1731470400000|2024-11-13 04:00:00|19066.1|19061.1|19060.6|19055.6|19068.6|19063.6|19048.6|19043.6|102
1731474000000|2024-11-13 05:00:00|19060.1|19055.1|19024.6|19019.6|19069.1|19064.1|19020.6|19015.6|254
1731477600000|2024-11-13 06:00:00|19025.1|19020.1|19009.6|19004.6|19034.6|19029.6|18981.1|18976.1|670
1731481200000|2024-11-13 07:00:00|19008.5|19005.7|19065|19062.2|19072.5|19069.7|19002|18999.2|2486
1731484800000|2024-11-13 08:00:00|19064.3|19062.9|19091.8|19090.4|19093.8|19092.4|19012.3|19010.9|6612
1731488400000|2024-11-13 09:00:00|19091.3|19089.9|19119.3|19117.9|19126.8|19125.4|19084.3|19082.9|3420
1731492000000|2024-11-13 10:00:00|19119.8|19118.4|19084.9|19083.5|19120.3|19118.9|19054.9|19053.5|3495
1731495600000|2024-11-13 11:00:00|19086.4|19085|19006.4|19005|19101.4|19100|19006.4|19005|2964
1731499200000|2024-11-13 12:00:00|19008.9|19007.5|18933.2|18931.8|19025.9|19024.5|18932.7|18931.3|4325
1731502800000|2024-11-13 13:00:00|18932.7|18931.3|18977.2|18975.8|19007.2|19005.8|18914.7|18913.3|6216
1731506400000|2024-11-13 14:00:00|18976.7|18975.3|18892.2|18890.8|18980.2|18978.8|18835.2|18833.8|6846
1731510000000|2024-11-13 15:00:00|18891.2|18889.8|18936.6|18935.2|18938.1|18936.7|18843.7|18842.3|5738
1731513600000|2024-11-13 16:00:00|18937.1|18935.7|19015.3|19012.5|19017.3|19014.5|18936.1|18934.7|6017
1731517200000|2024-11-13 17:00:00|19015.8|19013|19034.3|19031.5|19036.3|19033.5|19006.8|19004|1672
1731520800000|2024-11-13 18:00:00|19034.8|19032|19045.8|19043|19047.8|19045|19018.3|19015.5|1012
1731524400000|2024-11-13 19:00:00|19045.3|19042.5|18979.8|18977|19045.8|19043|18974.3|18971.5|1454
1731528000000|2024-11-13 20:00:00|18978.3|18975.5|18992.3|18989.5|19013.8|19011|18958.3|18955.5|1643
1731531600000|2024-11-13 21:00:00|18995.2|18988.2|19000|18993|19012.8|19005.8|18987.3|18980.3|13
1731535200000|2024-11-13 22:00:00|19000.2|18993.2|19004.4|18997.4|19005.3|18998.3|18998|18991|0
1731538800000|2024-11-13 23:00:00|19007.5|19000.5|19009.9|19002.9|19015.1|19008.1|18999|18992|0
1731542400000|2024-11-14 00:00:00|19010.6|19003.6|19002.5|18997.5|19015.5|19010.5|18991.5|18984.6|170
1731546000000|2024-11-14 01:00:00|19002|18997|18978|18973|19002.5|18997.5|18972.5|18967.5|131
1731549600000|2024-11-14 02:00:00|18978.5|18973.5|18957.5|18952.5|18978.5|18973.5|18951.5|18946.5|118
1731553200000|2024-11-14 03:00:00|18957|18952|18974.5|18969.5|18985|18980|18956|18951|59
1731556800000|2024-11-14 04:00:00|18975|18970|18990.5|18985.5|18999.5|18994.5|18971|18966|79
1731560400000|2024-11-14 05:00:00|18991.5|18986.5|18962.5|18957.5|18992.5|18987.5|18936|18931|293
1731564000000|2024-11-14 06:00:00|18961.5|18956.5|18958.5|18953.5|18992|18987|18957|18952|612
1731567600000|2024-11-14 07:00:00|18957.4|18954.6|19058.9|19056.1|19062.4|19059.6|18943.4|18940.6|2263
1731571200000|2024-11-14 08:00:00|19061.9|19059.1|19136.3|19134.9|19150.7|19149.3|19038.7|19037.3|7705
1731574800000|2024-11-14 09:00:00|19135.8|19134.4|19212.3|19210.9|19244.3|19242.9|19135.8|19134.4|7253
1731578400000|2024-11-14 10:00:00|19212.8|19211.4|19213.3|19211.9|19240.8|19239.4|19202.3|19200.9|3328
1731582000000|2024-11-14 11:00:00|19213.8|19212.4|19253.3|19251.9|19266.8|19265.4|19206.3|19204.9|3082
1731585600000|2024-11-14 12:00:00|19253.8|19252.4|19246.3|19244.9|19266.3|19264.9|19235.8|19234.4|2335
1731589200000|2024-11-14 13:00:00|19246.8|19245.4|19295.3|19293.9|19308.3|19306.9|19245.8|19244.4|4117
1731592800000|2024-11-14 14:00:00|19294.8|19293.4|19264.4|19263|19309.3|19307.9|19240.9|19239.5|4207
1731596400000|2024-11-14 15:00:00|19269.4|19268|19251.2|19249.8|19296.4|19295|19230.7|19229.3|3666
1731600000000|2024-11-14 16:00:00|19252.2|19250.8|19251.9|19249.1|19281.9|19279.1|19242.2|19240.8|4646
1731603600000|2024-11-14 17:00:00|19252.4|19249.6|19216.9|19214.1|19252.9|19250.1|19190.4|19187.6|2057
1731607200000|2024-11-14 18:00:00|19216.4|19213.6|19216.9|19214.1|19243.9|19241.1|19210.9|19208.1|1165
1731610800000|2024-11-14 19:00:00|19216.4|19213.6|19237.9|19235.1|19245.4|19242.6|19215.9|19213.1|933
1731614400000|2024-11-14 20:00:00|19237.4|19234.6|19227.4|19224.6|19237.4|19234.6|19202.4|19199.6|2184
1731618000000|2024-11-14 21:00:00|19225.4|19220.4|19220.1|19213.1|19227.3|19220.4|19195.6|19188.6|14
1731621600000|2024-11-14 22:00:00|19217.7|19210.7|19214.1|19207.1|19218.8|19211.8|19211.9|19204.9|0
1731625200000|2024-11-14 23:00:00|19210.4|19203.4|19200.9|19193.9|19214.3|19207.3|19190.7|19183.7|0
1731628800000|2024-11-15 00:00:00|19201.3|19194.3|19202.7|19197.7|19214.7|19209.7|19189.7|19184.7|198
1731632400000|2024-11-15 01:00:00|19202.2|19197.2|19191.2|19186.2|19204.7|19199.7|19177.7|19172.7|228
1731636000000|2024-11-15 02:00:00|19190.7|19185.7|19206.7|19201.7|19207.2|19202.2|19179.2|19174.2|112
1731639600000|2024-11-15 03:00:00|19207.2|19202.2|19211.2|19206.2|19227.7|19222.7|19196.2|19191.2|235
1731643200000|2024-11-15 04:00:00|19210.7|19205.7|19213.2|19208.2|19214.2|19209.2|19203.2|19198.2|154
1731646800000|2024-11-15 05:00:00|19212.7|19207.7|19188.7|19183.7|19220.7|19215.7|19184.2|19179.2|144
1731650400000|2024-11-15 06:00:00|19188.2|19183.2|19171.7|19166.7|19188.2|19183.2|19148.2|19143.2|415
1731654000000|2024-11-15 07:00:00|19170.6|19167.8|19133.6|19130.8|19179.1|19176.3|19127.6|19124.8|2421
1731657600000|2024-11-15 08:00:00|19132.9|19131.5|19216.9|19215.5|19218.4|19217|19121.9|19120.5|6360
1731661200000|2024-11-15 09:00:00|19217.9|19216.5|19262.4|19261|19264.9|19263.5|19203.9|19202.5|3900
1731664800000|2024-11-15 10:00:00|19261.9|19260.5|19281.4|19280|19293.9|19292.5|19237.9|19236.5|3353
1731668400000|2024-11-15 11:00:00|19281.9|19280.5|19223.8|19222.4|19283.4|19282|19222.3|19220.9|2405
1731672000000|2024-11-15 12:00:00|19227.8|19226.4|19256.8|19255.4|19275.8|19274.4|19226.8|19225.4|2587
1731675600000|2024-11-15 13:00:00|19256.3|19254.9|19224.8|19223.4|19258.3|19256.9|19194.8|19193.4|2683
1731679200000|2024-11-15 14:00:00|19225.8|19224.4|19246.8|19245.4|19263.8|19262.4|19208.3|19206.9|2873
1731682800000|2024-11-15 15:00:00|19245.8|19244.4|19211.3|19209.9|19254.8|19253.4|19200.8|19199.4|3421
1731686400000|2024-11-15 16:00:00|19210.8|19209.4|19183.5|19180.7|19231|19228.2|19172.8|19171.4|4887
1731690000000|2024-11-15 17:00:00|19184|19181.2|19178.5|19175.7|19189|19186.2|19163.5|19160.7|1416
1731693600000|2024-11-15 18:00:00|19179|19176.2|19163.5|19160.7|19187.5|19184.7|19151.5|19148.7|888
1731697200000|2024-11-15 19:00:00|19164.5|19161.7|19200.5|19197.7|19217|19214.2|19163.5|19160.7|1162
1731700800000|2024-11-15 20:00:00|19199.5|19196.7|19240|19237.2|19248|19245.2|19196.5|19193.7|1968
1731704400000|2024-11-15 21:00:00|19244.2|19238.5|19240.1|19233.1|19261.8|19254.8|19235.2|19228.2|21
1731884400000|2024-11-17 23:00:00|19223.6|19216.6|19245.3|19238.3|19245.4|19238.4|19223.6|19216.6|0
1731888000000|2024-11-18 00:00:00|19245.9|19238.9|19288.8|19283.8|19291.8|19286.8|19237.8|19232.8|328
1731891600000|2024-11-18 01:00:00|19288.3|19283.3|19274.3|19269.3|19294.3|19289.3|19262.3|19257.3|125
1731895200000|2024-11-18 02:00:00|19273.8|19268.8|19283.8|19278.8|19286.3|19281.3|19261.3|19256.3|56
1731898800000|2024-11-18 03:00:00|19284.3|19279.3|19271.3|19266.3|19285.3|19280.3|19265.3|19260.3|43
1731902400000|2024-11-18 04:00:00|19273.3|19268.3|19291.8|19286.8|19299.3|19294.3|19268.8|19263.8|114
1731906000000|2024-11-18 05:00:00|19292.3|19287.3|19273.8|19268.8|19292.3|19287.3|19266.8|19261.8|119
1731909600000|2024-11-18 06:00:00|19274.3|19269.3|19272.8|19267.8|19279.8|19274.8|19251.3|19246.3|369
1731913200000|2024-11-18 07:00:00|19271.7|19268.9|19226.2|19223.4|19289.2|19286.4|19218.2|19215.4|1856
1731916800000|2024-11-18 08:00:00|19225.5|19224.1|19227.9|19226.5|19284.5|19283.1|19213|19211.6|4723
1731920400000|2024-11-18 09:00:00|19227.4|19226|19178.5|19177.1|19228.4|19227|19154.9|19153.5|3694
1731924000000|2024-11-18 10:00:00|19179|19177.6|19205.5|19204.1|19217.5|19216.1|19166.5|19165.1|1759
1731927600000|2024-11-18 11:00:00|19205|19203.6|19156.5|19155.1|19206.5|19205.1|19121|19119.6|2286
1731931200000|2024-11-18 12:00:00|19155.5|19154.1|19141|19139.6|19190|19188.6|19141|19139.6|1463
1731934800000|2024-11-18 13:00:00|19140.5|19139.1|19131|19129.6|19146|19144.6|19088.5|19087.1|3570
1731938400000|2024-11-18 14:00:00|19130.5|19129.1|19124|19122.6|19159.5|19158.1|19105.5|19104.1|2348
1731942000000|2024-11-18 15:00:00|19126|19124.6|19179.5|19178.1|19207|19205.6|19118|19116.6|3334
1731945600000|2024-11-18 16:00:00|19180.5|19179.1|19166.2|19163.4|19202.2|19199.4|19158.2|19155.4|3442
1731949200000|2024-11-18 17:00:00|19166.7|19163.9|19176.2|19173.4|19181.2|19178.4|19162.2|19159.4|745
1731952800000|2024-11-18 18:00:00|19175.7|19172.9|19158.7|19155.9|19177.2|19174.4|19120.2|19117.4|1111
1731956400000|2024-11-18 19:00:00|19159.2|19156.4|19140.2|19137.4|19160.2|19157.4|19125.7|19122.9|937
1731960000000|2024-11-18 20:00:00|19138.7|19135.9|19140.7|19137.9|19145.2|19142.4|19127.7|19124.9|980
1731963600000|2024-11-18 21:00:00|19141.7|19134.7|19136.3|19129.3|19145.6|19138.6|19130.9|19123.9|19
1731967200000|2024-11-18 22:00:00|19136.1|19129.1|19140.7|19133.7|19141.6|19134.6|19136.1|19129.1|0
1731970800000|2024-11-18 23:00:00|19141.5|19134.5|19128.8|19121.8|19142.2|19135.2|19114.5|19107.5|0
1731974400000|2024-11-19 00:00:00|19129.1|19122.1|19168.6|19163.6|19188.6|19183.6|19127.1|19120.1|162
1731978000000|2024-11-19 01:00:00|19168.1|19163.1|19181.6|19176.6|19187.6|19182.6|19148.1|19143.1|153
1731981600000|2024-11-19 02:00:00|19182.1|19177.1|19191.6|19186.6|19193.6|19188.6|19169.1|19164.1|85
1731985200000|2024-11-19 03:00:00|19192.1|19187.1|19239.6|19234.6|19251.1|19246.1|19191.1|19186.1|261
1731988800000|2024-11-19 04:00:00|19240.1|19235.1|19225.6|19220.6|19252.1|19247.1|19222.1|19217.1|162
1731992400000|2024-11-19 05:00:00|19225.1|19220.1|19217.6|19212.6|19226.1|19221.1|19204.6|19199.6|137
1731996000000|2024-11-19 06:00:00|19218.1|19213.1|19195.1|19190.1|19223.1|19218.1|19194.1|19189.1|258
1731999600000|2024-11-19 07:00:00|19194|19191.2|19161|19158.2|19198|19195.2|19154.5|19151.7|1816
1732003200000|2024-11-19 08:00:00|19160|19157.2|19095.3|19093.9|19211.8|19210.4|19061.3|19059.9|6545
1732006800000|2024-11-19 09:00:00|19097.3|19095.9|18952|18950.6|19111.3|19109.9|18923.3|18921.9|11767
1732010400000|2024-11-19 10:00:00|18951.5|18950.1|18968.7|18967.3|18994.2|18992.8|18923.7|18922.3|4364
1732014000000|2024-11-19 11:00:00|18968.2|18966.8|18973.7|18972.3|18989.7|18988.3|18939.2|18937.8|2696
1732017600000|2024-11-19 12:00:00|18974.2|18972.8|19009.5|19008.1|19016.7|19015.3|18961.7|18960.3|2765
1732021200000|2024-11-19 13:00:00|19010|19008.6|18842.5|18841.1|19012|19010.6|18839.5|18838.1|5121
1732024800000|2024-11-19 14:00:00|18842|18840.6|18902.5|18901.1|18935.5|18934.1|18810|18808.6|9889
1732028400000|2024-11-19 15:00:00|18910.5|18909.1|19007.4|19006|19015.4|19014|18894.5|18893.1|5683
1732032000000|2024-11-19 16:00:00|19008.4|19007|19052.6|19049.8|19071.1|19068.3|18986.4|18985|5773
1732035600000|2024-11-19 17:00:00|19052.1|19049.3|19048.6|19045.8|19064.1|19061.3|19028.6|19025.8|1480
1732039200000|2024-11-19 18:00:00|19049.1|19046.3|19104.6|19101.8|19107.6|19104.8|19041.6|19038.8|972
1732042800000|2024-11-19 19:00:00|19105.1|19102.3|19047.1|19044.3|19108.1|19105.3|19035.6|19032.8|2075
1732046400000|2024-11-19 20:00:00|19047.6|19044.8|19060.1|19057.3|19076.1|19073.3|19044.6|19041.8|1259
1732050000000|2024-11-19 21:00:00|19059.6|19056.8|19056.4|19049.4|19077.1|19070.1|19054.6|19047.6|17
1732053600000|2024-11-19 22:00:00|19056.5|19049.5|19055.6|19048.6|19057.1|19050.1|19053.4|19046.4|0
1732057200000|2024-11-19 23:00:00|19056.1|19049.1|19079.2|19072.2|19080.1|19073.1|19055.8|19048.8|0
1732060800000|2024-11-20 00:00:00|19079.5|19072.5|19097.6|19092.6|19120.6|19115.6|19077.6|19070.6|298
1732064400000|2024-11-20 01:00:00|19097.1|19092.1|19087.6|19082.6|19105.6|19100.6|19070.6|19065.6|222
1732068000000|2024-11-20 02:00:00|19088.1|19083.1|19115.6|19110.6|19120.1|19115.1|19086.1|19081.1|54
1732071600000|2024-11-20 03:00:00|19116.1|19111.1|19091.1|19086.1|19119.1|19114.1|19083.1|19078.1|109
1732075200000|2024-11-20 04:00:00|19091.6|19086.6|19115.1|19110.1|19118.1|19113.1|19091.1|19086.1|119
1732078800000|2024-11-20 05:00:00|19115.6|19110.6|19111.1|19106.1|19121.1|19116.1|19101.1|19096.1|139
1732082400000|2024-11-20 06:00:00|19111.6|19106.6|19156.6|19151.6|19173.1|19168.1|19106.1|19101.1|627
1732086000000|2024-11-20 07:00:00|19155.5|19152.7|19174|19171.2|19190|19187.2|19121.5|19118.7|2594
1732089600000|2024-11-20 08:00:00|19173.3|19171.9|19144.3|19142.9|19204.3|19202.9|19141.3|19139.9|5579
1732093200000|2024-11-20 09:00:00|19143.8|19142.4|19143.8|19142.4|19185.8|19184.4|19113.3|19111.9|2831
1732096800000|2024-11-20 10:00:00|19143.3|19141.9|19115.3|19113.9|19171.3|19169.9|19108.8|19107.4|1982
1732100400000|2024-11-20 11:00:00|19114.3|19112.9|19122.8|19121.4|19132.3|19130.9|19100.3|19098.9|2281
1732104000000|2024-11-20 12:00:00|19123.3|19121.9|19153.5|19152.1|19160.5|19159.1|19090.3|19088.9|1764
1732107600000|2024-11-20 13:00:00|19154.5|19153.1|19114.5|19113.1|19169|19167.6|19112|19110.6|2577
1732111200000|2024-11-20 14:00:00|19114|19112.6|19016.5|19015.1|19125|19123.6|19005.5|19004.1|6400
1732114800000|2024-11-20 15:00:00|19015.5|19014.1|19066.4|19065|19073.4|19072|18960.4|18959|4727
1732118400000|2024-11-20 16:00:00|19065.9|19064.5|19054.6|19051.8|19069.6|19066.8|18986.1|18983.3|4647
1732122000000|2024-11-20 17:00:00|19054.1|19051.3|19030.1|19027.3|19059.6|19056.8|19011.1|19008.3|1548
1732125600000|2024-11-20 18:00:00|19030.6|19027.8|19023.1|19020.3|19045.6|19042.8|19011.1|19008.3|1189
1732129200000|2024-11-20 19:00:00|19022.1|19019.3|19036.1|19033.3|19048.6|19045.8|19013.1|19010.3|460
1732132800000|2024-11-20 20:00:00|19034.1|19031.3|19092.1|19089.3|19093.6|19090.8|19029.6|19026.8|1478
1732136400000|2024-11-20 21:00:00|19096.6|19089.6|19094.5|19087.5|19106.5|19099.5|19034.6|19027.6|13
1732140000000|2024-11-20 22:00:00|19101.1|19094.1|19095.7|19088.7|19106.4|19099.4|19093|19086|0
1732143600000|2024-11-20 23:00:00|19093.5|19086.5|19101.8|19094.8|19108.2|19101.2|19075.7|19068.7|0
1732147200000|2024-11-21 00:00:00|19102|19095|19036|19031|19104.9|19097.9|19035.5|19030.5|170
1732150800000|2024-11-21 01:00:00|19036.5|19031.5|19030.5|19025.5|19056|19051|19026|19021|159
1732154400000|2024-11-21 02:00:00|19030|19025|19039.5|19034.5|19056|19051|19030|19025|63
1732158000000|2024-11-21 03:00:00|19040|19035|19042.5|19037.5|19062.5|19057.5|19038.5|19033.5|82
1732161600000|2024-11-21 04:00:00|19042|19037|19053.5|19048.5|19059|19054|19031.5|19026.5|77
1732165200000|2024-11-21 05:00:00|19053|19048|19078|19073|19079|19074|19047.5|19042.5|100
1732168800000|2024-11-21 06:00:00|19078.5|19073.5|19094.5|19089.5|19097|19092|19068.5|19063.5|230
1732172400000|2024-11-21 07:00:00|19093.4|19090.6|19033.9|19031.1|19121.4|19118.6|18998.4|18995.6|3278
1732176000000|2024-11-21 08:00:00|19033.2|19031.8|19006.7|19005.3|19065.2|19063.8|18929.7|18928.3|6575
1732179600000|2024-11-21 09:00:00|19006.2|19004.8|18984.7|18983.3|19008.2|19006.8|18898.2|18896.8|5941
1732183200000|2024-11-21 10:00:00|18981.2|18979.8|18994.7|18993.3|19009.2|19007.8|18942.2|18940.8|2571
1732186800000|2024-11-21 11:00:00|18993.7|18992.3|19047.2|19045.8|19067.7|19066.3|18992.2|18990.8|3084
1732190400000|2024-11-21 12:00:00|19039.2|19037.8|19045.1|19043.7|19091.2|19089.8|19038.7|19037.3|2445
1732194000000|2024-11-21 13:00:00|19045.6|19044.2|19049.1|19047.7|19096.6|19095.2|19044.1|19042.7|2979
1732197600000|2024-11-21 14:00:00|19048.6|19047.2|19062.6|19061.2|19096.6|19095.2|19002.1|19000.7|4528
1732201200000|2024-11-21 15:00:00|19064.6|19063.2|19141.8|19140.4|19146.8|19145.4|19036.6|19035.2|5373
1732204800000|2024-11-21 16:00:00|19142.8|19141.4|19146|19143.2|19160|19157.2|19119.8|19117.2|4555
1732208400000|2024-11-21 17:00:00|19146.5|19143.7|19180.5|19177.7|19188.5|19185.7|19125.5|19122.7|2274
1732212000000|2024-11-21 18:00:00|19181|19178.2|19184.5|19181.7|19199|19196.2|19172.5|19169.7|1205
1732215600000|2024-11-21 19:00:00|19185|19182.2|19183.5|19180.7|19188.5|19185.7|19166|19163.2|826
1732219200000|2024-11-21 20:00:00|19182.5|19179.7|19176.5|19173.7|19191|19188.2|19161.5|19158.7|1198
1732222800000|2024-11-21 21:00:00|19179.2|19172.2|19168.6|19161.6|19184.8|19177.8|19166.4|19159.4|16
1732226400000|2024-11-21 22:00:00|19168.4|19161.4|19165.9|19158.9|19169|19162|19163.2|19156.2|0
1732230000000|2024-11-21 23:00:00|19165.4|19158.4|19160.8|19153.8|19172.2|19165.2|19154.6|19147.6|0
1732233600000|2024-11-22 00:00:00|19161.4|19154.4|19171.2|19166.2|19182.7|19177.7|19155.9|19148.9|161
1732237200000|2024-11-22 01:00:00|19171.7|19166.7|19204.5|19199.5|19214|19209|19171.2|19166.2|214
1732240800000|2024-11-22 02:00:00|19204|19199|19205.5|19200.5|19211.5|19206.5|19179|19174|510
1732244400000|2024-11-22 03:00:00|19205|19200|19193.5|19188.5|19218|19213|19177.5|19172.5|486
1732248000000|2024-11-22 04:00:00|19193|19188|19198|19193|19209.5|19204.5|19187.5|19182.5|322
1732251600000|2024-11-22 05:00:00|19198.5|19193.5|19163.5|19158.5|19201|19196|19162|19157|202
1732255200000|2024-11-22 06:00:00|19164|19159|19175|19170|19190.5|19185.5|19161|19156|264
1732258800000|2024-11-22 07:00:00|19173.9|19171.1|19214.4|19211.6|19229.4|19226.6|19169.4|19166.6|2242
1732262400000|2024-11-22 08:00:00|19213.7|19212.3|19252.3|19250.9|19275.7|19274.3|19204.2|19202.8|5957
1732266000000|2024-11-22 09:00:00|19251.8|19250.4|19130.3|19128.9|19252.3|19250.9|19030.8|19029.4|9512
1732269600000|2024-11-22 10:00:00|19131.3|19129.9|19129.3|19127.9|19142.8|19141.4|19070.8|19069.4|4198
1732273200000|2024-11-22 11:00:00|19130.3|19128.9|19141.8|19140.4|19143.8|19142.4|19097.8|19096.4|2477
1732276800000|2024-11-22 12:00:00|19142.3|19140.9|19227.3|19225.9|19233.8|19232.4|19142.3|19140.9|3661
1732280400000|2024-11-22 13:00:00|19227.8|19226.4|19230.3|19228.9|19266.8|19265.4|19216.8|19215.4|3156
1732284000000|2024-11-22 14:00:00|19229.8|19228.4|19325.8|19324.4|19334.8|19333.4|19214.3|19212.9|4760
1732287600000|2024-11-22 15:00:00|19325.3|19323.9|19307.2|19305.8|19340.3|19338.9|19274.7|19273.3|4071
1732291200000|2024-11-22 16:00:00|19307.7|19306.3|19338.4|19335.6|19342.9|19340.1|19291.2|19289.8|4492
1732294800000|2024-11-22 17:00:00|19337.9|19335.1|19356.9|19354.1|19358.9|19356.1|19330.4|19327.6|1093
1732298400000|2024-11-22 18:00:00|19356.4|19353.6|19361.9|19359.1|19371.9|19369.1|19351.4|19348.6|644
1732302000000|2024-11-22 19:00:00|19361.4|19358.6|19355.4|19352.6|19364.9|19362.1|19336.9|19334.1|623
1732305600000|2024-11-22 20:00:00|19356.4|19353.6|19353.9|19351.1|19357.9|19355.1|19315.9|19313.1|2247
1732309200000|2024-11-22 21:00:00|19354.9|19347.9|19360.8|19353.8|19365.4|19358.4|19349.2|19342.2|24
1732489200000|2024-11-24 23:00:00|19422|19415|19431.4|19424.4|19437.4|19430.4|19422|19415|0
1732492800000|2024-11-25 00:00:00|19433|19426|19461.4|19456.4|19467.9|19462.9|19409.4|19404.4|564
1732496400000|2024-11-25 01:00:00|19462.4|19457.4|19435.4|19430.4|19467.9|19462.9|19428.9|19423.9|230
1732500000000|2024-11-25 02:00:00|19435.9|19430.9|19443.9|19438.9|19451.4|19446.4|19428.4|19423.4|103
1732503600000|2024-11-25 03:00:00|19443.4|19438.4|19439.9|19434.9|19450.9|19445.9|19427.9|19422.9|171
1732507200000|2024-11-25 04:00:00|19440.4|19435.4|19424.4|19419.4|19442.4|19437.4|19418.9|19413.9|122
1732510800000|2024-11-25 05:00:00|19423.9|19418.9|19435.9|19430.9|19436.4|19431.4|19412.9|19407.9|169
1732514400000|2024-11-25 06:00:00|19434.9|19429.9|19405.9|19400.9|19434.9|19429.9|19394.4|19389.4|547
1732518000000|2024-11-25 07:00:00|19404.8|19402|19414.8|19412|19432.8|19430|19385.8|19383|1799
1732521600000|2024-11-25 08:00:00|19414.1|19412.7|19370.4|19369|19470.6|19469.2|19369.9|19368.5|6137
1732525200000|2024-11-25 09:00:00|19370.9|19369.5|19398.4|19397|19424.9|19423.5|19359.4|19358|2676
1732528800000|2024-11-25 10:00:00|19397.9|19396.5|19383.4|19382|19416.9|19415.5|19383.4|19382|1717
1732532400000|2024-11-25 11:00:00|19382.9|19381.5|19346.9|19345.5|19384.9|19383.5|19345.4|19344|1720
1732536000000|2024-11-25 12:00:00|19347.4|19346|19387.4|19386|19396.9|19395.5|19327.9|19326.5|2130
1732539600000|2024-11-25 13:00:00|19388.4|19387|19424.4|19423|19430.9|19429.5|19388.4|19387|2367
1732543200000|2024-11-25 14:00:00|19423.9|19422.5|19421.4|19420|19439.9|19438.5|19395.4|19394|2922
1732546800000|2024-11-25 15:00:00|19418.4|19417|19427|19425.6|19429.9|19428.5|19376|19374.6|2808
1732550400000|2024-11-25 16:00:00|19425|19423.6|19382.7|19379.9|19439|19437.6|19379.7|19376.9|5564
1732554000000|2024-11-25 17:00:00|19383.2|19380.4|19372.2|19369.4|19398.2|19395.4|19340.2|19337.4|1811
1732557600000|2024-11-25 18:00:00|19372.7|19369.9|19395.7|19392.9|19402.2|19399.4|19372.2|19369.4|855
1732561200000|2024-11-25 19:00:00|19395.2|19392.4|19399.7|19396.9|19406.2|19403.4|19380.7|19377.9|482
1732564800000|2024-11-25 20:00:00|19400.2|19397.4|19380.2|19377.4|19401.2|19398.4|19379.7|19376.9|1278
1732568400000|2024-11-25 21:00:00|19381.2|19374.2|19394.6|19387.6|19406.3|19399.3|19368|19361|16
1732572000000|2024-11-25 22:00:00|19394.7|19387.7|19395.9|19388.9|19396.8|19389.8|19392|19385|0
1732575600000|2024-11-25 23:00:00|19398.9|19391.9|19338.7|19331.7|19417.3|19410.3|19317.2|19310.2|0
1732579200000|2024-11-26 00:00:00|19337.9|19330.9|19238.5|19233.5|19340.6|19333.6|19234.5|19229.5|817
1732582800000|2024-11-26 01:00:00|19239|19234|19273|19268|19280|19275|19224.5|19219.5|550
1732586400000|2024-11-26 02:00:00|19273.5|19268.5|19278.5|19273.5|19295|19290|19273.5|19268.5|305
1732590000000|2024-11-26 03:00:00|19279|19274|19296.5|19291.5|19304|19299|19277.5|19272.5|242
1732593600000|2024-11-26 04:00:00|19297|19292|19289.5|19284.5|19311|19306|19281.5|19276.5|237
1732597200000|2024-11-26 05:00:00|19288.5|19283.5|19279.5|19274.5|19300.5|19295.5|19277|19272|398
1732600800000|2024-11-26 06:00:00|19280|19275|19299|19294|19309|19304|19276.5|19271.5|325
1732604400000|2024-11-26 07:00:00|19297.9|19295.1|19319.4|19316.6|19351.4|19348.6|19275.9|19273.1|2283
1732608000000|2024-11-26 08:00:00|19318.7|19317.3|19269.5|19268.1|19327.7|19326.3|19237.7|19236.3|6461
1732611600000|2024-11-26 09:00:00|19269|19267.6|19290|19288.6|19325|19323.6|19269|19267.6|3183
1732615200000|2024-11-26 10:00:00|19290.5|19289.1|19303|19301.6|19314|19312.6|19271|19269.6|1548
1732618800000|2024-11-26 11:00:00|19306|19304.6|19342|19340.6|19346.5|19345.1|19293.5|19292.1|1811
1732622400000|2024-11-26 12:00:00|19341|19339.6|19376.5|19375.1|19381.5|19380.1|19334.5|19333.1|2849
1732626000000|2024-11-26 13:00:00|19376|19374.6|19347.5|19346.1|19386.5|19385.1|19334.5|19333.1|3091
1732629600000|2024-11-26 14:00:00|19347|19345.6|19343|19341.6|19377.5|19376.1|19334|19332.6|2355
1732633200000|2024-11-26 15:00:00|19347|19345.6|19295.9|19294.5|19347.5|19346.1|19261.4|19260|3911
1732636800000|2024-11-26 16:00:00|19296.9|19295.5|19298.1|19295.3|19318.9|19317.5|19282.9|19281.5|3450
1732640400000|2024-11-26 17:00:00|19298.6|19295.8|19314.6|19311.8|19320.6|19317.8|19281.1|19278.3|1144
1732644000000|2024-11-26 18:00:00|19315.6|19312.8|19314.6|19311.8|19325.6|19322.8|19305.6|19302.8|729
1732647600000|2024-11-26 19:00:00|19315.1|19312.3|19306.6|19303.8|19321.6|19318.8|19290.6|19287.8|785
1732651200000|2024-11-26 20:00:00|19305.6|19302.8|19318.6|19315.8|19337.6|19334.8|19305.6|19302.8|1083
1732654800000|2024-11-26 21:00:00|19318.3|19311.3|19333|19326|19339.2|19332.2|19317.2|19310.2|19
1732658400000|2024-11-26 22:00:00|19333.7|19326.7|19331.9|19324.9|19334.4|19327.4|19327.5|19320.5|0
1732662000000|2024-11-26 23:00:00|19332.3|19325.3|19335.8|19328.8|19341.1|19334.1|19318.1|19311.1|0
1732665600000|2024-11-27 00:00:00|19336.2|19329.2|19328.4|19323.4|19339.4|19334.4|19316.9|19311.9|217
1732669200000|2024-11-27 01:00:00|19327.4|19322.4|19314.4|19309.4|19327.4|19322.4|19312.9|19307.9|73
1732672800000|2024-11-27 02:00:00|19313.9|19308.9|19305.4|19300.4|19324.9|19319.9|19304.9|19299.9|153
1732676400000|2024-11-27 03:00:00|19304.9|19299.9|19294.4|19289.4|19306.4|19301.4|19278.9|19273.9|148
1732680000000|2024-11-27 04:00:00|19293.9|19288.9|19295.4|19290.4|19299.9|19294.9|19283.4|19278.4|337
1732683600000|2024-11-27 05:00:00|19295.9|19290.9|19289.4|19284.4|19304.4|19299.4|19287.9|19282.9|131
1732687200000|2024-11-27 06:00:00|19289.9|19284.9|19305.4|19300.4|19312.9|19307.9|19273.9|19268.9|317
1732690800000|2024-11-27 07:00:00|19304.3|19301.5|19306.3|19303.5|19343.3|19340.5|19292.3|19289.5|1678
1732694400000|2024-11-27 08:00:00|19305.6|19304.2|19247.6|19246.2|19313.6|19312.2|19206.1|19204.7|9420
1732698000000|2024-11-27 09:00:00|19248.1|19246.7|19214.6|19213.2|19275.6|19274.2|19149.6|19148.2|5996
1732701600000|2024-11-27 10:00:00|19213.6|19212.2|19183.6|19182.2|19224.1|19222.7|19162.6|19161.2|3084
1732705200000|2024-11-27 11:00:00|19183.1|19181.7|19218.6|19217.2|19219.6|19218.2|19144.6|19143.2|2817
1732708800000|2024-11-27 12:00:00|19216.6|19215.2|19216.1|19214.7|19238.1|19236.7|19189.6|19188.2|2406
1732712400000|2024-11-27 13:00:00|19217.1|19215.7|19231.6|19230.2|19273.1|19271.7|19211.1|19209.7|2744
1732716000000|2024-11-27 14:00:00|19231.1|19229.7|19258.6|19257.2|19268.1|19266.7|19184.6|19183.2|3559
1732719600000|2024-11-27 15:00:00|19259.1|19257.7|19251.9|19250.5|19269.4|19268|19221.4|19220|3990
1732723200000|2024-11-27 16:00:00|19252.4|19251|19251.6|19248.8|19284.1|19281.3|19237.9|19236.5|4173
1732726800000|2024-11-27 17:00:00|19251.1|19248.3|19258.1|19255.3|19263.6|19260.8|19234.1|19231.3|1081
1732730400000|2024-11-27 18:00:00|19257.6|19254.8|19275.1|19272.3|19281.1|19278.3|19252.6|19249.8|929
1732734000000|2024-11-27 19:00:00|19274.6|19271.8|19266.6|19263.8|19281.1|19278.3|19260.1|19257.3|318
1732737600000|2024-11-27 20:00:00|19266.1|19263.3|19277.1|19274.3|19280.6|19277.8|19258.6|19255.8|990
1732741200000|2024-11-27 21:00:00|19281.1|19274.1|19279|19272|19285.8|19278.8|19275.1|19268.1|16
1732744800000|2024-11-27 22:00:00|19278.9|19271.9|19283|19276|19285.3|19278.3|19277.9|19270.9|0
1732748400000|2024-11-27 23:00:00|19281.8|19274.8|19301.1|19294.1|19306.9|19299.9|19281|19274|0
1732752000000|2024-11-28 00:00:00|19301.5|19294.5|19304.9|19299.9|19324.9|19319.9|19295.9|19290.9|114
1732755600000|2024-11-28 01:00:00|19304.4|19299.4|19306.4|19301.4|19340.9|19335.9|19296.4|19291.4|178
1732759200000|2024-11-28 02:00:00|19307.9|19302.9|19330.9|19325.9|19333.4|19328.4|19306.4|19301.4|86
1732762800000|2024-11-28 03:00:00|19331.4|19326.4|19349.4|19344.4|19349.9|19344.9|19320.9|19315.9|94
1732766400000|2024-11-28 04:00:00|19349.9|19344.9|19338.4|19333.4|19349.9|19344.9|19334.9|19329.9|67
1732770000000|2024-11-28 05:00:00|19337.9|19332.9|19349.4|19344.4|19352.4|19347.4|19328.9|19323.9|112
1732773600000|2024-11-28 06:00:00|19349.9|19344.9|19326.4|19321.4|19356.4|19351.4|19324.4|19319.4|331
1732777200000|2024-11-28 07:00:00|19325.3|19322.5|19337.8|19335|19360.8|19358|19311.8|19309|1956
1732780800000|2024-11-28 08:00:00|19337.1|19335.7|19391.9|19390.5|19402.1|19400.7|19337.1|19335.7|5750
1732784400000|2024-11-28 09:00:00|19391.4|19390|19428.4|19427|19439.9|19438.5|19381.4|19380|3148
1732788000000|2024-11-28 10:00:00|19428.9|19427.5|19395.9|19394.5|19436.9|19435.5|19381.9|19380.5|3405
1732791600000|2024-11-28 11:00:00|19396.4|19395|19397.9|19396.5|19405.9|19404.5|19360.4|19359|1822
1732795200000|2024-11-28 12:00:00|19397.4|19396|19381.4|19380|19401.4|19400|19371.4|19370|1610
1732798800000|2024-11-28 13:00:00|19380.9|19379.5|19393.9|19392.5|19407.4|19406|19345.4|19344|2977
1732802400000|2024-11-28 14:00:00|19393.4|19392|19413.4|19412|19431.9|19430.5|19390.4|19389|2413
1732806000000|2024-11-28 15:00:00|19413.9|19412.5|19407.3|19405.9|19436.8|19435.4|19403.8|19402.4|1981
1732809600000|2024-11-28 16:00:00|19406.8|19405.4|19428.5|19425.7|19436.5|19433.7|19406.8|19405.4|2673
1732813200000|2024-11-28 17:00:00|19428|19425.2|19422|19419.2|19437.5|19434.7|19419|19416.2|931
1732816800000|2024-11-28 18:00:00|19423|19420.2|19420|19417.2|19423.5|19420.7|19415|19412.2|150
1732820400000|2024-11-28 19:00:00|19420.5|19417.7|19423|19420.2|19423.5|19420.7|19416|19413.2|124
1732824000000|2024-11-28 20:00:00|19422|19419.2|19438|19435.2|19438|19435.2|19417.5|19414.7|465
1732827600000|2024-11-28 21:00:00|19441.9|19434.9|19435.6|19428.6|19446|19439|19432.5|19425.5|29
1732831200000|2024-11-28 22:00:00|19437.6|19430.6|19437|19430|19437.6|19430.6|19437|19430|0
1732834800000|2024-11-28 23:00:00|19429.4|19422.4|19441|19434|19446.4|19439.4|19422.8|19415.8|0
1732838400000|2024-11-29 00:00:00|19440.2|19433.2|19361.5|19356.5|19441.8|19434.8|19357|19352|254
1732842000000|2024-11-29 01:00:00|19361|19356|19406.5|19401.5|19407|19402|19353.5|19348.5|187
1732845600000|2024-11-29 02:00:00|19406|19401|19407|19402|19409.5|19404.5|19403.5|19398.5|173
1732849200000|2024-11-29 03:00:00|19408|19403|19409.5|19404.5|19411|19406|19400|19395|157
1732852800000|2024-11-29 04:00:00|19410|19405|19432|19427|19433|19428|19410|19405|76
1732856400000|2024-11-29 05:00:00|19432.5|19427.5|19413|19408|19435|19430|19403|19398|115
1732860000000|2024-11-29 06:00:00|19412.5|19407.5|19396.5|19391.5|19425|19420|19391|19386|327
1732863600000|2024-11-29 07:00:00|19395.4|19392.6|19399.9|19397.1|19422.9|19420.1|19378.9|19376.1|2240
1732867200000|2024-11-29 08:00:00|19399.2|19397.8|19403.4|19402|19428.7|19427.3|19385.4|19384|3874
1732870800000|2024-11-29 09:00:00|19402.9|19401.5|19417.9|19416.5|19425.4|19424|19379.9|19378.5|3292
1732874400000|2024-11-29 10:00:00|19418.4|19417|19432.4|19431|19449.9|19448.5|19400.4|19399|2243
1732878000000|2024-11-29 11:00:00|19431.9|19430.5|19505.9|19504.5|19510.4|19509|19422.9|19421.5|2777
1732881600000|2024-11-29 12:00:00|19505.4|19504|19506.9|19505.5|19527.4|19526|19492.4|19491|3163
1732885200000|2024-11-29 13:00:00|19507.9|19506.5|19454.9|19453.5|19521.4|19520|19442.4|19441|3005
1732888800000|2024-11-29 14:00:00|19455.4|19454|19504.4|19503|19517.9|19516.5|19454.4|19453|2768
1732892400000|2024-11-29 15:00:00|19503.4|19502|19556.4|19555|19567.9|19566.5|19499.9|19498.5|5025
1732896000000|2024-11-29 16:00:00|19558.4|19557|19635.3|19632.5|19645.9|19644.5|19558.4|19557|8113
1732899600000|2024-11-29 17:00:00|19635.8|19633|19670.3|19667.5|19683.3|19680.5|19633.3|19630.5|1950
1732903200000|2024-11-29 18:00:00|19670.8|19668|19661.8|19659|19671.3|19668.5|19655.3|19652.5|760
1732906800000|2024-11-29 19:00:00|19662.3|19659.5|19649.3|19646.5|19664.3|19661.5|19647.3|19644.5|303
1732910400000|2024-11-29 20:00:00|19648.8|19646|19646.8|19644|19669.3|19666.5|19638.3|19635.5|821
1732914000000|2024-11-29 21:00:00|19652.6|19645.6|19652.5|19645.5|19652.7|19645.7|19652.5|19645.5|0
1733094000000|2024-12-01 23:00:00|19682.2|19675.2|19654.9|19647.9|19683.8|19676.8|19647.8|19640.8|0
1733097600000|2024-12-02 00:00:00|19655.3|19648.3|19618.8|19613.8|19667.6|19660.6|19611.3|19606.3|550
1733101200000|2024-12-02 01:00:00|19619.3|19614.3|19612.3|19607.3|19619.8|19614.8|19595.8|19590.8|312
1733104800000|2024-12-02 02:00:00|19611.3|19606.3|19615.8|19610.8|19619.8|19614.8|19604.8|19599.8|76
1733108400000|2024-12-02 03:00:00|19616.3|19611.3|19617.8|19612.8|19622.3|19617.3|19608.8|19603.8|128
1733112000000|2024-12-02 04:00:00|19621.3|19616.3|19618.8|19613.8|19634.3|19629.3|19614.3|19609.3|126
1733115600000|2024-12-02 05:00:00|19618.3|19613.3|19592.8|19587.8|19619.3|19614.3|19588.3|19583.3|325
1733119200000|2024-12-02 06:00:00|19592.3|19587.3|19583.3|19578.3|19592.3|19587.3|19565.3|19560.3|635
1733122800000|2024-12-02 07:00:00|19582.2|19579.4|19601.7|19598.9|19615.7|19612.9|19573.2|19570.4|3040
1733126400000|2024-12-02 08:00:00|19601|19599.6|19614.5|19613.1|19615|19613.6|19572.5|19571.1|5767
1733130000000|2024-12-02 09:00:00|19614|19612.6|19623.6|19622.2|19633.6|19632.2|19590.1|19588.7|2568
1733133600000|2024-12-02 10:00:00|19624.6|19623.2|19710.1|19708.7|19745.1|19743.7|19613.6|19612.2|6011
1733137200000|2024-12-02 11:00:00|19710.6|19709.2|19829.6|19828.2|19834.1|19832.7|19710.6|19709.2|4977
1733140800000|2024-12-02 12:00:00|19830.1|19828.7|19873.1|19871.7|19886.6|19885.2|19823.6|19822.2|5180
1733144400000|2024-12-02 13:00:00|19872.6|19871.2|19892.6|19891.2|19926.6|19925.2|19860.1|19858.7|5367
1733148000000|2024-12-02 14:00:00|19893.1|19891.7|19811.1|19809.7|19898.1|19896.7|19809.1|19807.7|4825
1733151600000|2024-12-02 15:00:00|19820.6|19819.2|19853.6|19852.2|19863.1|19861.7|19792.6|19791.2|5216
1733155200000|2024-12-02 16:00:00|19855.6|19854.2|19925.3|19922.5|19952.8|19950|19853.6|19852.2|6750
1733158800000|2024-12-02 17:00:00|19926.8|19924|19918.3|19915.5|19928.8|19926|19904.3|19901.5|1432
1733162400000|2024-12-02 18:00:00|19918.8|19916|19928.8|19926|19931.3|19928.5|19907.8|19905|843
1733166000000|2024-12-02 19:00:00|19928.3|19925.5|19938.8|19936|19941.3|19938.5|19906.8|19904|973
1733169600000|2024-12-02 20:00:00|19939.3|19936.5|19923.8|19921|19943.3|19940.5|19921.3|19918.5|1942
1733173200000|2024-12-02 21:00:00|19928|19919.4|19927.5|19920.5|19941.5|19934.5|19924|19917|27
1733176800000|2024-12-02 22:00:00|19927.1|19920.1|19929.9|19922.9|19930.2|19923.2|19922.3|19915.3|0
1733180400000|2024-12-02 23:00:00|19926.1|19919.1|19931.6|19924.6|19940.8|19933.8|19921.6|19914.6|0
1733184000000|2024-12-03 00:00:00|19933.3|19926.3|19918.2|19913.2|19948.7|19943.7|19918.2|19913.2|183
1733187600000|2024-12-03 01:00:00|19918.7|19913.7|19914.7|19909.7|19938.7|19933.7|19906.2|19901.2|158
1733191200000|2024-12-03 02:00:00|19914.2|19909.2|19908.7|19903.7|19914.7|19909.7|19898.7|19893.7|118
1733194800000|2024-12-03 03:00:00|19909.2|19904.2|19933.2|19928.2|19941.7|19936.7|19909.2|19904.2|100
1733198400000|2024-12-03 04:00:00|19932.2|19927.2|19929.2|19924.2|19941.2|19936.2|19926.2|19921.2|53
1733202000000|2024-12-03 05:00:00|19928.7|19923.7|19944.7|19939.7|19945.2|19940.2|19922.7|19917.7|105
1733205600000|2024-12-03 06:00:00|19945.2|19940.2|19910.2|19905.2|19952.2|19947.2|19910.2|19905.2|378
1733209200000|2024-12-03 07:00:00|19909.1|19906.3|19914.6|19911.8|19930.6|19927.8|19894.1|19891.3|2137
1733212800000|2024-12-03 08:00:00|19913.9|19912.5|20011.4|20010|20041.4|20040|19903.4|19902|9012
1733216400000|2024-12-03 09:00:00|20011.9|20010.5|19996.9|19995.5|20013.9|20012.5|19968.9|19967.5|3500
1733220000000|2024-12-03 10:00:00|19997.9|19996.5|19974.4|19973|20004.4|20003|19958.4|19957|2207
1733223600000|2024-12-03 11:00:00|19976.4|19975|19969.9|19968.5|19980.9|19979.5|19941.9|19940.5|2961
1733227200000|2024-12-03 12:00:00|19970.4|19969|19967.6|19966.2|19982.9|19981.5|19957.9|19956.5|1460
1733230800000|2024-12-03 13:00:00|19968.1|19966.7|19949.1|19947.7|19995.6|19994.2|19941.1|19939.7|2070
1733234400000|2024-12-03 14:00:00|19950.1|19948.7|19956.6|19955.2|19973.1|19971.7|19927.6|19926.2|3446
1733238000000|2024-12-03 15:00:00|19957.1|19955.7|19990.1|19988.7|20001.6|20000.2|19951.6|19950.2|3456
1733241600000|2024-12-03 16:00:00|19991.6|19990.2|19997.3|19994.5|20039.8|20037|19982.8|19980|5267
1733245200000|2024-12-03 17:00:00|19997.8|19995|20028.8|20026|20034.3|20031.5|19995.8|19993|978
1733248800000|2024-12-03 18:00:00|20029.3|20026.5|20009.8|20007|20029.8|20027|20007.3|20004.5|961
1733252400000|2024-12-03 19:00:00|20009.3|20006.5|20019.8|20017|20026.8|20024|19999.8|19997|616
1733256000000|2024-12-03 20:00:00|20020.3|20017.5|20015.8|20013|20024.3|20021.5|20004.8|20002|1354
1733259600000|2024-12-03 21:00:00|20016.7|20009.7|20037|20030|20052.8|20045.8|20013.3|20006.3|15
1733263200000|2024-12-03 22:00:00|20039.2|20032.2|20042.2|20035.2|20043.2|20036.2|20030.7|20023.7|0
1733266800000|2024-12-03 23:00:00|20041.8|20034.8|20048.5|20041.5|20050.4|20043.4|20028.7|20021.7|0
1733270400000|2024-12-04 00:00:00|20048.1|20041.1|20013.8|20008.8|20048.5|20041.5|20004.8|19999.8|385
1733274000000|2024-12-04 01:00:00|20014.3|20009.3|20012.3|20007.3|20023.8|20018.8|20003.3|19998.3|279
1733277600000|2024-12-04 02:00:00|20012.8|20007.8|20027.8|20022.8|20031.3|20026.3|20012.3|20007.3|67
1733281200000|2024-12-04 03:00:00|20028.3|20023.3|20050.8|20045.8|20055.8|20050.8|20025.8|20020.8|132
1733284800000|2024-12-04 04:00:00|20050.3|20045.3|20036.8|20031.8|20051.8|20046.8|20036.8|20031.8|101
1733288400000|2024-12-04 05:00:00|20037.3|20032.3|20049.3|20044.3|20049.8|20044.8|20029.3|20024.3|183
1733292000000|2024-12-04 06:00:00|20048.8|20043.8|20032.3|20027.3|20049.3|20044.3|20019.3|20014.3|251
1733295600000|2024-12-04 07:00:00|20031.2|20028.4|20081.2|20078.4|20088.2|20085.4|20011.7|20008.9|1903
1733299200000|2024-12-04 08:00:00|20080.5|20079.1|20197.2|20195.8|20198.7|20197.3|20080.5|20079.1|7489
1733302800000|2024-12-04 09:00:00|20197.7|20196.3|20191.7|20190.3|20208.2|20206.8|20154.7|20153.3|5509
1733306400000|2024-12-04 10:00:00|20193.2|20191.8|20185.2|20183.8|20213.7|20212.3|20157.2|20155.8|2840
1733310000000|2024-12-04 11:00:00|20185.7|20184.3|20213.2|20211.8|20224.2|20222.8|20181.2|20179.8|1987
1733313600000|2024-12-04 12:00:00|20211.7|20210.3|20157.2|20155.8|20231.2|20229.8|20153.2|20151.8|2938
1733317200000|2024-12-04 13:00:00|20156.7|20155.3|20189.7|20188.3|20203.2|20201.8|20128.7|20127.3|2744
1733320800000|2024-12-04 14:00:00|20190.2|20188.8|20205.7|20204.3|20226.7|20225.3|20184.7|20183.3|3082
1733324400000|2024-12-04 15:00:00|20199.2|20197.8|20229.4|20228|20264.9|20263.5|20185.4|20184|4136
1733328000000|2024-12-04 16:00:00|20229.9|20228.5|20230.1|20227.3|20242.1|20239.3|20204.4|20203|4442
1733331600000|2024-12-04 17:00:00|20229.6|20226.8|20215.6|20212.8|20231.1|20228.3|20201.1|20198.3|1129
1733335200000|2024-12-04 18:00:00|20216.1|20213.3|20209.6|20206.8|20218.6|20215.8|20181.1|20178.3|1014
1733338800000|2024-12-04 19:00:00|20209.1|20206.3|20226.1|20223.3|20230.1|20227.3|20199.6|20196.8|1006
1733342400000|2024-12-04 20:00:00|20225.6|20222.8|20233.1|20230.3|20237.6|20234.8|20218.6|20215.8|1612
1733346000000|2024-12-04 21:00:00|20235.2|20228.2|20227.6|20220.6|20236|20229|20222.5|20215.5|9
1733349600000|2024-12-04 22:00:00|20226.4|20219.4|20228.5|20221.5|20233.5|20226.5|20225.1|20218.1|0
1733353200000|2024-12-04 23:00:00|20224.1|20217.1|20224.5|20217.5|20234|20227|20219.1|20212.1|0
1733356800000|2024-12-05 00:00:00|20224.1|20217.1|20213.8|20208.8|20232.5|20227.5|20213.8|20208.8|133
1733360400000|2024-12-05 01:00:00|20214.3|20209.3|20211.3|20206.3|20225.3|20220.3|20205.8|20200.8|88
1733364000000|2024-12-05 02:00:00|20210.3|20205.3|20208.3|20203.3|20225.3|20220.3|20206.8|20201.8|70
1733367600000|2024-12-05 03:00:00|20208.8|20203.8|20218.3|20213.3|20222.3|20217.3|20201.8|20196.8|86
1733371200000|2024-12-05 04:00:00|20217.8|20212.8|20208.3|20203.3|20219.3|20214.3|20204.3|20199.3|54
1733374800000|2024-12-05 05:00:00|20207.8|20202.8|20224.3|20219.3|20224.3|20219.3|20204.8|20199.8|139
1733378400000|2024-12-05 06:00:00|20225.3|20220.3|20206.3|20201.3|20227.8|20222.8|20200.3|20195.3|327
1733382000000|2024-12-05 07:00:00|20205.2|20202.4|20220.2|20217.4|20233.7|20230.9|20197.7|20194.9|1893
1733385600000|2024-12-05 08:00:00|20219.5|20218.1|20284.5|20283.1|20292|20290.6|20215.5|20214.1|6227
1733389200000|2024-12-05 09:00:00|20285|20283.6|20272|20270.6|20295|20293.6|20252|20250.6|3393
1733392800000|2024-12-05 10:00:00|20270.5|20269.1|20286.5|20285.1|20326.5|20325.1|20270.5|20269.1|4383
1733396400000|2024-12-05 11:00:00|20287.5|20286.1|20312.5|20311.1|20327|20325.6|20286|20284.6|2361
1733400000000|2024-12-05 12:00:00|20312|20310.6|20309.5|20308.1|20319.5|20318.1|20292|20290.6|1982
1733403600000|2024-12-05 13:00:00|20310.5|20309.1|20311.5|20310.1|20319|20317.6|20290|20288.6|1862
1733407200000|2024-12-05 14:00:00|20315.5|20314.1|20333.5|20332.1|20341.5|20340.1|20285|20283.6|2843
1733410800000|2024-12-05 15:00:00|20334|20332.6|20355|20353.6|20378.5|20377.1|20332.5|20331.1|4542
1733414400000|2024-12-05 16:00:00|20354.5|20353.1|20354.7|20351.9|20374.7|20371.9|20345.7|20342.9|4378
1733418000000|2024-12-05 17:00:00|20354.2|20351.4|20367.2|20364.4|20369.2|20366.4|20352.2|20349.4|864
1733421600000|2024-12-05 18:00:00|20366.7|20363.9|20351.7|20348.9|20368.7|20365.9|20328.7|20325.9|1092
1733425200000|2024-12-05 19:00:00|20351.2|20348.4|20351.7|20348.9|20362.2|20359.4|20340.7|20337.9|885
1733428800000|2024-12-05 20:00:00|20350.2|20347.4|20340.7|20337.9|20359.7|20356.9|20336.7|20333.9|1459
1733432400000|2024-12-05 21:00:00|20342.6|20335.6|20338.2|20331.2|20342.6|20335.6|20323.5|20316.5|15
1733436000000|2024-12-05 22:00:00|20338|20331|20335.2|20328.2|20338.3|20331.3|20331.8|20324.8|0
1733439600000|2024-12-05 23:00:00|20335.1|20328.1|20332.9|20325.9|20336.3|20329.3|20314.6|20307.6|0
1733443200000|2024-12-06 00:00:00|20332.5|20325.5|20328.8|20323.8|20338.3|20333.3|20314.3|20309.3|239
1733446800000|2024-12-06 01:00:00|20326.8|20321.8|20320.3|20315.3|20330.3|20325.3|20309.3|20304.3|183
1733450400000|2024-12-06 02:00:00|20319.8|20314.8|20319.8|20314.8|20340.3|20335.3|20315.3|20310.3|98
1733454000000|2024-12-06 03:00:00|20320.8|20315.8|20319.3|20314.3|20328.3|20323.3|20314.8|20309.8|173
1733457600000|2024-12-06 04:00:00|20318.8|20313.8|20322.3|20317.3|20322.8|20317.8|20306.3|20301.3|192
1733461200000|2024-12-06 05:00:00|20322.8|20317.8|20334.3|20329.3|20335.3|20330.3|20318.8|20313.8|120
1733464800000|2024-12-06 06:00:00|20333.8|20328.8|20318.8|20313.8|20348.8|20343.8|20313.8|20308.8|495
1733468400000|2024-12-06 07:00:00|20319.3|20314.3|20352.2|20349.4|20365.7|20362.9|20318.2|20314.3|1579
1733472000000|2024-12-06 08:00:00|20351.5|20350.1|20396.4|20395|20411.9|20410.5|20332.5|20331.1|5154
1733475600000|2024-12-06 09:00:00|20395.9|20394.5|20408.9|20407.5|20428.4|20427|20377.4|20376|3342
1733479200000|2024-12-06 10:00:00|20409.4|20408|20399.9|20398.5|20419.4|20418|20384.9|20383.5|2586
1733482800000|2024-12-06 11:00:00|20401.9|20400.5|20393.4|20392|20410.4|20409|20385.9|20384.5|1941
1733486400000|2024-12-06 12:00:00|20392.4|20391|20415.1|20413.7|20415.9|20414.5|20390.9|20389.5|2118
1733490000000|2024-12-06 13:00:00|20412.1|20410.7|20407.1|20405.7|20427.6|20426.2|20401.6|20400.2|2670
1733493600000|2024-12-06 14:00:00|20407.6|20406.2|20388.1|20386.7|20420.1|20418.7|20374.1|20372.7|3429
1733497200000|2024-12-06 15:00:00|20387.1|20385.7|20370.1|20368.7|20413.6|20412.2|20369.6|20368.2|3116
1733500800000|2024-12-06 16:00:00|20373.1|20371.7|20383.6|20380.8|20400.1|20397.3|20370.1|20368.7|3098
1733504400000|2024-12-06 17:00:00|20383.1|20380.3|20382.1|20379.3|20390.6|20387.8|20369.6|20366.8|754
1733508000000|2024-12-06 18:00:00|20382.6|20379.8|20384.6|20381.8|20398.6|20395.8|20377.6|20374.8|581
1733511600000|2024-12-06 19:00:00|20385.1|20382.3|20386.6|20383.8|20392.6|20389.8|20370.1|20367.3|525
1733515200000|2024-12-06 20:00:00|20385.6|20382.8|20380.1|20377.3|20388.6|20385.8|20378.1|20375.3|1194
1733518800000|2024-12-06 21:00:00|20383.9|20376.9|20379.6|20372.6|20390.5|20383.5|20375.4|20368.4|11
1733698800000|2024-12-08 23:00:00|20382.2|20375.2|20414.7|20407.7|20423.7|20416.7|20381.7|20374.7|0
1733702400000|2024-12-09 00:00:00|20413.9|20406.9|20397.5|20392.5|20413.9|20406.9|20366|20361|509
1733706000000|2024-12-09 01:00:00|20398|20393|20403|20398|20404|20399|20384|20379|185
1733709600000|2024-12-09 02:00:00|20403.5|20398.5|20392|20387|20414|20409|20386.5|20381.5|149
1733713200000|2024-12-09 03:00:00|20392.5|20387.5|20383|20378|20398.5|20393.5|20379|20374|163
1733716800000|2024-12-09 04:00:00|20382.5|20377.5|20390|20385|20390|20385|20378.5|20373.5|131
1733720400000|2024-12-09 05:00:00|20390.5|20385.5|20386|20381|20399.5|20394.5|20377|20372|148
1733724000000|2024-12-09 06:00:00|20385.5|20380.5|20378.5|20373.5|20393|20388|20378.5|20373.5|285
1733727600000|2024-12-09 07:00:00|20377.4|20374.6|20454.4|20451.6|20457.4|20454.6|20369.9|20367.1|2813
1733731200000|2024-12-09 08:00:00|20453.7|20452.3|20403.1|20401.7|20476.7|20475.3|20388.6|20387.2|6691
1733734800000|2024-12-09 09:00:00|20403.6|20402.2|20362.6|20361.2|20406.1|20404.7|20348.1|20346.7|3435
1733738400000|2024-12-09 10:00:00|20363.1|20361.7|20348.6|20347.2|20372.6|20371.2|20317.6|20316.2|2699
1733742000000|2024-12-09 11:00:00|20348.1|20346.7|20360.1|20358.7|20369.1|20367.7|20338.1|20336.7|1488
1733745600000|2024-12-09 12:00:00|20363.6|20362.2|20358.6|20357.2|20382.6|20381.2|20358.1|20356.7|1683
1733749200000|2024-12-09 13:00:00|20357.1|20355.7|20398.1|20396.7|20406.6|20405.2|20353.1|20351.7|1464
1733752800000|2024-12-09 14:00:00|20399.1|20397.7|20413.4|20412|20419.6|20418.2|20390.6|20389.2|2405
1733756400000|2024-12-09 15:00:00|20412.4|20411|20364.5|20363.1|20418.9|20417.5|20361|20359.6|3159
1733760000000|2024-12-09 16:00:00|20365|20363.6|20359.2|20356.4|20373|20371.6|20323.5|20322.1|4799
1733763600000|2024-12-09 17:00:00|20358.7|20355.9|20331.2|20328.4|20359.2|20356.4|20330.2|20327.4|824
1733767200000|2024-12-09 18:00:00|20329.2|20326.4|20366.2|20363.4|20374.2|20371.4|20326.2|20323.4|1279
1733770800000|2024-12-09 19:00:00|20366.7|20363.9|20345.2|20342.4|20366.7|20363.9|20331.7|20328.9|619
1733774400000|2024-12-09 20:00:00|20344.7|20341.9|20324.7|20321.9|20346.2|20343.4|20319.7|20316.9|1418
1733778000000|2024-12-09 21:00:00|20322.6|20315.6|20317.2|20310.2|20325.4|20318.4|20304|20297|20
1733781600000|2024-12-09 22:00:00|20317.8|20310.8|20327.5|20320.5|20327.7|20320.7|20317.8|20310.8|0
1733785200000|2024-12-09 23:00:00|20325.6|20318.6|20318.2|20311.2|20327.3|20320.3|20313.2|20306.2|0
1733788800000|2024-12-10 00:00:00|20317.8|20310.8|20312.6|20307.6|20327.5|20320.5|20300.6|20295.6|220
1733792400000|2024-12-10 01:00:00|20313.1|20308.1|20273.1|20268.1|20316.6|20311.6|20268.1|20263.1|214
1733796000000|2024-12-10 02:00:00|20273.6|20268.6|20266.1|20261.1|20281.6|20276.6|20262.1|20257.1|97
1733799600000|2024-12-10 03:00:00|20266.6|20261.6|20280.1|20275.1|20289.1|20284.1|20265.6|20260.6|139
1733803200000|2024-12-10 04:00:00|20280.6|20275.6|20290.6|20285.6|20294.6|20289.6|20279.6|20274.6|104
1733806800000|2024-12-10 05:00:00|20290.1|20285.1|20288.1|20283.1|20301.1|20296.1|20277.1|20272.1|229
1733810400000|2024-12-10 06:00:00|20287.6|20282.6|20277.6|20272.6|20304.6|20299.6|20273.6|20268.6|376
1733814000000|2024-12-10 07:00:00|20277.1|20272.1|20277.5|20274.7|20320|20317.2|20271.5|20268.7|2302
1733817600000|2024-12-10 08:00:00|20276.8|20275.4|20321.3|20319.9|20341.3|20339.9|20276.8|20275.4|5296
1733821200000|2024-12-10 09:00:00|20321.8|20320.4|20322.3|20320.9|20350.8|20349.4|20311.3|20309.9|2618
1733824800000|2024-12-10 10:00:00|20321.8|20320.4|20319.8|20318.4|20335.3|20333.9|20299.3|20297.9|1836
1733828400000|2024-12-10 11:00:00|20321.3|20319.9|20364.3|20362.9|20369.8|20368.4|20321.3|20319.9|2475
1733832000000|2024-12-10 12:00:00|20364.8|20363.4|20367.7|20366.3|20376.3|20374.9|20354.3|20352.9|1839
1733835600000|2024-12-10 13:00:00|20368.2|20366.8|20379.2|20377.8|20396.7|20395.3|20346.7|20345.3|2733
1733839200000|2024-12-10 14:00:00|20378.2|20376.8|20367.2|20365.8|20387.7|20386.3|20346.7|20345.3|3065
1733842800000|2024-12-10 15:00:00|20368.2|20366.8|20367.8|20366.4|20386.2|20384.8|20353.3|20351.9|2415
1733846400000|2024-12-10 16:00:00|20368.3|20366.9|20332.5|20329.7|20375.3|20373.9|20323.5|20320.7|4437
1733850000000|2024-12-10 17:00:00|20333|20330.2|20343|20340.2|20358.5|20355.7|20329|20326.2|1155
1733853600000|2024-12-10 18:00:00|20343.5|20340.7|20333.5|20330.7|20350.5|20347.7|20331.5|20328.7|699
1733857200000|2024-12-10 19:00:00|20334|20331.2|20342.5|20339.7|20351.5|20348.7|20321|20318.2|758
1733860800000|2024-12-10 20:00:00|20342|20339.2|20308.5|20305.7|20342|20339.2|20304.5|20301.7|1250
1733864400000|2024-12-10 21:00:00|20310.8|20303.8|20326|20319|20327.9|20320.9|20310.7|20303.7|35
1733868000000|2024-12-10 22:00:00|20325.4|20318.4|20328|20321|20329.3|20322.3|20323.2|20316.2|0
1733871600000|2024-12-10 23:00:00|20329.5|20322.5|20323.5|20316.5|20334.4|20327.4|20317|20310|0
1733875200000|2024-12-11 00:00:00|20323.4|20316.4|20297.4|20292.4|20323.4|20316.4|20285.9|20280.9|191
1733878800000|2024-12-11 01:00:00|20297.9|20292.9|20301.4|20296.4|20310.4|20305.4|20289.4|20284.4|101
1733882400000|2024-12-11 02:00:00|20301.9|20296.9|20291.4|20286.4|20302.9|20297.9|20286.4|20281.4|62
1733886000000|2024-12-11 03:00:00|20291.9|20286.9|20297.9|20292.9|20299.9|20294.9|20281.9|20276.9|78
1733889600000|2024-12-11 04:00:00|20297.4|20292.4|20299.9|20294.9|20301.9|20296.9|20284.9|20279.9|84
1733893200000|2024-12-11 05:00:00|20299.4|20294.4|20306.9|20301.9|20308.4|20303.4|20294.4|20289.4|91
1733896800000|2024-12-11 06:00:00|20307.4|20302.4|20322.4|20317.4|20329.9|20324.9|20305.9|20300.9|302
1733900400000|2024-12-11 07:00:00|20321.3|20318.5|20308.8|20306|20347.3|20344.5|20304.8|20302|1904
1733904000000|2024-12-11 08:00:00|20308.1|20306.7|20332.3|20330.9|20344.6|20343.2|20292.1|20290.7|4397
1733907600000|2024-12-11 09:00:00|20331.8|20330.4|20340.8|20339.4|20356.3|20354.9|20315.3|20313.9|2385
1733911200000|2024-12-11 10:00:00|20342.3|20340.9|20341.3|20339.9|20350.3|20348.9|20316.3|20314.9|1903
1733914800000|2024-12-11 11:00:00|20341.8|20340.4|20339.3|20337.9|20347.8|20346.4|20325.8|20324.4|1044
1733918400000|2024-12-11 12:00:00|20338.3|20336.9|20324.5|20323.1|20340.2|20338.8|20320.3|20318.9|1566
1733922000000|2024-12-11 13:00:00|20325|20323.6|20360.5|20359.1|20372|20370.6|20323.5|20322.1|2028
1733925600000|2024-12-11 14:00:00|20361|20359.6|20360.5|20359.1|20384|20382.6|20329|20327.6|4265
1733929200000|2024-12-11 15:00:00|20361|20359.6|20374|20372.6|20376|20374.6|20342|20340.6|3299
1733932800000|2024-12-11 16:00:00|20374.5|20373.1|20399.7|20396.9|20415|20413.6|20367|20365.6|5938
1733936400000|2024-12-11 17:00:00|20400.2|20397.4|20418.2|20415.4|20423.7|20420.9|20390.7|20387.9|1174
1733940000000|2024-12-11 18:00:00|20418.7|20415.9|20406.7|20403.9|20425.7|20422.9|20403.7|20400.9|1035
1733943600000|2024-12-11 19:00:00|20407.2|20404.4|20422.7|20419.9|20424.2|20421.4|20406.7|20403.9|440
1733947200000|2024-12-11 20:00:00|20423.7|20420.9|20421.7|20418.9|20428.2|20425.4|20407.2|20404.4|1101
1733950800000|2024-12-11 21:00:00|20423.6|20416.6|20408.3|20401.3|20424.5|20417.5|20406.1|20399.1|32
1733954400000|2024-12-11 22:00:00|20408.8|20401.8|20409.7|20402.7|20411.2|20404.2|20406.4|20399.4|0
1733958000000|2024-12-11 23:00:00|20409.6|20402.6|20406.8|20399.8|20412.4|20405.4|20402.2|20395.2|0
1733961600000|2024-12-12 00:00:00|20405.9|20398.9|20396.1|20391.1|20410.1|20405.1|20391.1|20386.1|214
1733965200000|2024-12-12 01:00:00|20396.6|20391.6|20391.6|20386.6|20408.1|20403.1|20391.6|20386.6|146
1733968800000|2024-12-12 02:00:00|20392.1|20387.1|20408.6|20403.6|20415.1|20410.1|20392.1|20387.1|90
1733972400000|2024-12-12 03:00:00|20409.1|20404.1|20410.1|20405.1|20414.1|20409.1|20400.1|20395.1|74
1733976000000|2024-12-12 04:00:00|20409.6|20404.6|20393.6|20388.6|20410.1|20405.1|20393.6|20388.6|94
1733979600000|2024-12-12 05:00:00|20394.1|20389.1|20392.1|20387.1|20402.1|20397.1|20385.6|20380.6|125
1733983200000|2024-12-12 06:00:00|20392.6|20387.6|20378.7|20373.7|20399.7|20394.7|20367.7|20362.7|211
1733986800000|2024-12-12 07:00:00|20377.6|20374.8|20391.6|20388.8|20416.1|20413.3|20363.6|20360.8|1692
1733990400000|2024-12-12 08:00:00|20390.6|20387.8|20424.2|20422.8|20448.9|20447.5|20383.4|20382|4899
1733994000000|2024-12-12 09:00:00|20424.7|20423.3|20423.7|20422.3|20438.2|20436.8|20402.2|20400.8|2010
1733997600000|2024-12-12 10:00:00|20423.2|20421.8|20411.2|20409.8|20425.7|20424.3|20398.7|20397.3|2116
1734001200000|2024-12-12 11:00:00|20410.7|20409.3|20398.2|20396.8|20430.2|20428.8|20390.2|20388.8|2808
1734004800000|2024-12-12 12:00:00|20399.7|20398.3|20405.8|20404.4|20415.2|20413.8|20396.2|20394.8|1336
1734008400000|2024-12-12 13:00:00|20405.3|20403.9|20420.8|20419.4|20458.8|20457.4|20394.3|20392.9|4648
1734012000000|2024-12-12 14:00:00|20421.8|20420.4|20431.3|20429.9|20438.8|20437.4|20392.8|20391.4|3494
1734015600000|2024-12-12 15:00:00|20430.8|20429.4|20424.3|20422.9|20441.3|20439.9|20403.3|20401.9|2474
1734019200000|2024-12-12 16:00:00|20424.8|20423.4|20403.5|20400.7|20435.3|20433.9|20402|20399.2|3983
1734022800000|2024-12-12 17:00:00|20403|20400.2|20422.5|20419.7|20433|20430.2|20401|20398.2|1132
1734026400000|2024-12-12 18:00:00|20422|20419.2|20408.5|20405.7|20434.5|20431.7|20408.5|20405.7|847
1734030000000|2024-12-12 19:00:00|20408|20405.2|20402.5|20399.7|20418|20415.2|20393.5|20390.7|816
1734033600000|2024-12-12 20:00:00|20402|20399.2|20411|20408.2|20417|20414.2|20398|20395.2|860
1734037200000|2024-12-12 21:00:00|20415.6|20408.6|20412.3|20405.3|20427.7|20420.7|20396.8|20389.8|21
1734040800000|2024-12-12 22:00:00|20410.3|20403.3|20432.9|20425.9|20435.1|20428.1|20406.8|20399.8|0
1734044400000|2024-12-12 23:00:00|20427.2|20420.2|20426|20419|20431|20424|20415.4|20408.4|0
1734048000000|2024-12-13 00:00:00|20424.7|20417.7|20420.9|20415.9|20439.4|20434.4|20412.9|20407.9|253
1734051600000|2024-12-13 01:00:00|20419.9|20414.9|20399.4|20394.4|20419.9|20414.9|20393.9|20388.9|155
1734055200000|2024-12-13 02:00:00|20398.4|20393.4|20398.9|20393.9|20401.4|20396.4|20376.4|20371.4|140
1734058800000|2024-12-13 03:00:00|20399.4|20394.4|20395.4|20390.4|20401.4|20396.4|20392.4|20387.4|73
1734062400000|2024-12-13 04:00:00|20395.9|20390.9|20415.9|20410.9|20416.4|20411.4|20392.9|20387.9|88
1734066000000|2024-12-13 05:00:00|20416.4|20411.4|20398.9|20393.9|20417.9|20412.9|20397.4|20392.4|122
1734069600000|2024-12-13 06:00:00|20399.4|20394.4|20409.9|20404.9|20412.4|20407.4|20394.9|20389.9|230
1734073200000|2024-12-13 07:00:00|20408.8|20406|20437.8|20435|20453.3|20450.5|20407.8|20405|2219
1734076800000|2024-12-13 08:00:00|20437.1|20435.7|20498.5|20497.1|20527.6|20526.2|20433.6|20432.2|6634
1734080400000|2024-12-13 09:00:00|20499|20497.6|20489.5|20488.1|20503.5|20502.1|20471|20469.6|3086
1734084000000|2024-12-13 10:00:00|20491.5|20490.1|20501.5|20500.1|20518|20516.6|20467|20465.6|4733
1734087600000|2024-12-13 11:00:00|20502.5|20501.1|20475|20473.6|20507.5|20506.1|20469.5|20468.1|1631
1734091200000|2024-12-13 12:00:00|20475.5|20474.1|20441|20439.6|20484|20482.6|20439|20437.6|2203
1734094800000|2024-12-13 13:00:00|20441.5|20440.1|20459.5|20458.1|20472|20470.6|20420|20418.6|3982
1734098400000|2024-12-13 14:00:00|20460.5|20459.1|20433.5|20432.1|20477.5|20476.1|20429.5|20428.1|2035
1734102000000|2024-12-13 15:00:00|20434|20432.6|20388.5|20387.1|20434.5|20433.1|20380.5|20379.1|4643
1734105600000|2024-12-13 16:00:00|20389|20387.6|20398.2|20395.4|20410.7|20407.9|20364.5|20363.1|5870
1734109200000|2024-12-13 17:00:00|20397.7|20394.9|20392.2|20389.4|20411.2|20408.4|20377.7|20374.9|2618
1734112800000|2024-12-13 18:00:00|20392.7|20389.9|20414.2|20411.4|20427.2|20424.4|20389.2|20386.4|690
1734116400000|2024-12-13 19:00:00|20414.7|20411.9|20427.2|20424.4|20434.2|20431.4|20412.2|20409.4|612
1734120000000|2024-12-13 20:00:00|20427.7|20424.9|20415.7|20412.9|20430.2|20427.4|20407.2|20404.4|1459
1734123600000|2024-12-13 21:00:00|20417|20410|20408.8|20401.8|20417.8|20410.8|20389.6|20382.6|5
1734303600000|2024-12-15 23:00:00|20420.7|20413.7|20457|20450|20462.6|20455.6|20420.7|20413.7|0
1734307200000|2024-12-16 00:00:00|20457.9|20450.9|20447.6|20442.6|20478.1|20473.1|20422.1|20417.1|524
1734310800000|2024-12-16 01:00:00|20447.1|20442.1|20448.1|20443.1|20453.6|20448.6|20435.1|20430.1|131
1734314400000|2024-12-16 02:00:00|20448.6|20443.6|20436.1|20431.1|20449.1|20444.1|20432.6|20427.6|66
1734318000000|2024-12-16 03:00:00|20436.6|20431.6|20424.1|20419.1|20437.1|20432.1|20419.6|20414.6|115
1734321600000|2024-12-16 04:00:00|20424.6|20419.6|20415.6|20410.6|20426.1|20421.1|20414.1|20409.1|112
1734325200000|2024-12-16 05:00:00|20415.1|20410.1|20404.1|20399.1|20419.1|20414.1|20401.6|20396.6|236
1734328800000|2024-12-16 06:00:00|20404.6|20399.6|20404.1|20399.1|20407.1|20402.1|20390.1|20385.1|365
1734332400000|2024-12-16 07:00:00|20403|20400.2|20378|20375.2|20409|20406.2|20375.5|20372.7|2676
1734336000000|2024-12-16 08:00:00|20377.3|20375.9|20353.8|20352.4|20392.8|20391.4|20342.8|20341.4|7527
1734339600000|2024-12-16 09:00:00|20355.8|20354.4|20343.8|20342.4|20361.8|20360.4|20327.8|20326.4|4881
1734343200000|2024-12-16 10:00:00|20343.3|20341.9|20345.8|20344.4|20361.8|20360.4|20310.3|20308.9|8688
1734346800000|2024-12-16 11:00:00|20345.3|20343.9|20329.8|20328.4|20348.3|20346.9|20324.3|20322.9|3161
1734350400000|2024-12-16 12:00:00|20330.8|20329.4|20320.3|20318.9|20350.3|20348.9|20318.3|20316.9|2144
1734354000000|2024-12-16 13:00:00|20320.8|20319.4|20347.8|20346.4|20352.3|20350.9|20315.8|20314.4|3238
1734357600000|2024-12-16 14:00:00|20347.3|20345.9|20334.8|20333.4|20348.3|20346.9|20318.3|20316.9|3446
1734361200000|2024-12-16 15:00:00|20337.8|20336.4|20328.5|20327.1|20359.8|20358.4|20324.5|20323.1|3065
1734364800000|2024-12-16 16:00:00|20329.5|20328.1|20330.7|20327.9|20332.7|20330.1|20300.2|20297.4|5179
1734368400000|2024-12-16 17:00:00|20330.2|20327.4|20345.2|20342.4|20349.7|20346.9|20319.7|20316.9|1963
1734372000000|2024-12-16 18:00:00|20345.7|20342.9|20341.2|20338.4|20355.7|20352.9|20340.7|20337.9|658
1734375600000|2024-12-16 19:00:00|20340.7|20337.9|20349.7|20346.9|20351.7|20348.9|20334.7|20331.9|394
1734379200000|2024-12-16 20:00:00|20350.2|20347.4|20327.2|20324.4|20353.2|20350.4|20326.2|20323.4|1128
1734382800000|2024-12-16 21:00:00|20329.3|20322.3|20317.4|20310.4|20332.9|20325.9|20305.1|20298.1|9
1734386400000|2024-12-16 22:00:00|20316.7|20309.7|20318.3|20311.3|20320.6|20313.6|20314.5|20307.5|0
1734390000000|2024-12-16 23:00:00|20319|20312|20315|20308|20319.9|20312.9|20298.9|20291.9|0
1734393600000|2024-12-17 00:00:00|20315.4|20308.4|20312.1|20307.1|20335.6|20330.6|20311.6|20304.9|239
1734397200000|2024-12-17 01:00:00|20311.6|20306.6|20318.1|20313.1|20321.6|20316.6|20294.1|20289.1|201
1734400800000|2024-12-17 02:00:00|20317.6|20312.6|20294.1|20289.1|20318.1|20313.1|20291.1|20286.1|79
1734404400000|2024-12-17 03:00:00|20293.6|20288.6|20303.1|20298.1|20307.6|20302.6|20292.6|20287.6|126
1734408000000|2024-12-17 04:00:00|20303.6|20298.6|20297.1|20292.1|20318.1|20313.1|20295.6|20290.6|151
1734411600000|2024-12-17 05:00:00|20297.6|20292.6|20285.1|20280.1|20298.1|20293.1|20284.1|20279.1|125
1734415200000|2024-12-17 06:00:00|20285.6|20280.6|20280.1|20275.1|20288.1|20283.1|20264.6|20259.6|334
1734418800000|2024-12-17 07:00:00|20279|20276.2|20269|20266.2|20293|20290.2|20267|20264.2|2497
1734422400000|2024-12-17 08:00:00|20268.3|20266.9|20297.3|20295.9|20307.8|20306.4|20260.3|20258.9|9409
1734426000000|2024-12-17 09:00:00|20298.3|20296.9|20325.3|20323.9|20335.8|20334.4|20296.3|20294.9|5588
1734429600000|2024-12-17 10:00:00|20324.8|20323.4|20344.3|20342.9|20354.3|20352.9|20324.8|20323.4|5290
1734433200000|2024-12-17 11:00:00|20344.8|20343.4|20312.3|20310.9|20357.8|20356.4|20308.8|20307.4|4404
1734436800000|2024-12-17 12:00:00|20311.8|20310.4|20287.3|20285.9|20320.3|20318.9|20286.3|20284.9|3575
1734440400000|2024-12-17 13:00:00|20286.8|20285.4|20305.3|20303.9|20308.3|20306.9|20261.8|20260.4|4158
1734444000000|2024-12-17 14:00:00|20304.8|20303.4|20280.3|20278.9|20319.8|20318.4|20263.8|20262.4|6007
1734447600000|2024-12-17 15:00:00|20279.8|20278.4|20267.8|20266.4|20287.3|20285.9|20249.8|20248.4|6040
1734451200000|2024-12-17 16:00:00|20267.3|20265.9|20274|20271.2|20282|20279.2|20240.8|20239.4|7077
1734454800000|2024-12-17 17:00:00|20275|20272.2|20276|20273.2|20281.5|20278.7|20254.5|20251.7|1235
1734458400000|2024-12-17 18:00:00|20275.5|20272.7|20260|20257.2|20279.5|20276.7|20255|20252.2|717
1734462000000|2024-12-17 19:00:00|20259.5|20256.7|20243.5|20240.7|20262|20259.2|20239.5|20236.7|793
1734465600000|2024-12-17 20:00:00|20243|20240.2|20246.5|20243.7|20252|20249.2|20222.5|20219.7|1963
1734469200000|2024-12-17 21:00:00|20246.9|20239.9|20241.8|20234.8|20259.5|20252.5|20231.2|20224.2|15
1734472800000|2024-12-17 22:00:00|20242.8|20235.8|20247.1|20240.1|20248.4|20241.4|20240.9|20233.9|0
1734476400000|2024-12-17 23:00:00|20250.5|20243.5|20240.8|20233.8|20251.3|20244.3|20204.3|20197.3|0
1734480000000|2024-12-18 00:00:00|20241.3|20234.3|20216.9|20211.9|20253.2|20247.9|20214.9|20209.9|280
1734483600000|2024-12-18 01:00:00|20218.9|20213.9|20215.4|20210.4|20226.9|20221.9|20210.9|20205.9|261
1734487200000|2024-12-18 02:00:00|20215.9|20210.9|20215.4|20210.4|20223.9|20218.9|20211.9|20206.9|63
1734490800000|2024-12-18 03:00:00|20214.4|20209.4|20191.9|20186.9|20216.4|20211.4|20187.4|20182.4|136
1734494400000|2024-12-18 04:00:00|20191.4|20186.4|20212.9|20207.9|20213.9|20208.9|20186.4|20181.4|69
1734498000000|2024-12-18 05:00:00|20212.4|20207.4|20228.4|20223.4|20229.9|20224.9|20203.4|20198.4|209
1734501600000|2024-12-18 06:00:00|20228.9|20223.9|20235.4|20230.4|20243.4|20238.4|20220.9|20215.9|271
1734505200000|2024-12-18 07:00:00|20234.3|20231.5|20240.8|20238|20245.3|20242.5|20222.3|20219.5|1447
1734508800000|2024-12-18 08:00:00|20240.1|20238.7|20270.1|20268.7|20299.6|20298.2|20239.1|20237.7|7265
1734512400000|2024-12-18 09:00:00|20269.6|20268.2|20263.1|20261.7|20282.1|20280.7|20248.6|20247.2|5331
1734516000000|2024-12-18 10:00:00|20262.6|20261.2|20320.1|20318.7|20321.6|20320.2|20259.6|20258.2|4472
1734519600000|2024-12-18 11:00:00|20319.6|20318.2|20297.6|20296.2|20331.6|20330.2|20296.1|20294.7|3910
1734523200000|2024-12-18 12:00:00|20297.1|20295.7|20294.6|20293.2|20314.1|20312.7|20291.1|20289.7|1823
1734526800000|2024-12-18 13:00:00|20294.1|20292.7|20253.1|20251.7|20294.6|20293.2|20248.1|20246.7|2252
1734530400000|2024-12-18 14:00:00|20252.6|20251.2|20278.1|20276.7|20299.6|20298.2|20245.6|20244.2|3832
1734534000000|2024-12-18 15:00:00|20279.6|20278.2|20281.4|20280|20297.4|20296|20268.1|20266.7|4500
1734537600000|2024-12-18 16:00:00|20280.9|20279.5|20251.6|20248.8|20285.4|20284|20241.9|20240.5|7044
1734541200000|2024-12-18 17:00:00|20251.1|20248.3|20257.1|20254.3|20274.1|20271.3|20248.1|20245.3|2581
1734544800000|2024-12-18 18:00:00|20255.6|20252.8|20267.6|20264.8|20271.1|20268.3|20249.1|20246.3|653
1734548400000|2024-12-18 19:00:00|20268.1|20265.3|20111.1|20108.3|20272.6|20269.8|20105.6|20102.8|3312
1734552000000|2024-12-18 20:00:00|20111.6|20108.8|20023.1|20020.3|20127.1|20124.3|19998.6|19995.8|4660
1734555600000|2024-12-18 21:00:00|20022.6|20019.8|20035.8|20028.8|20051.5|20044.5|19926.1|19919.1|25
1734559200000|2024-12-18 22:00:00|20036.4|20029.4|20050.7|20043.7|20052.3|20045.3|20032.8|20025.8|0
1734562800000|2024-12-18 23:00:00|20062.2|20055.2|20031.5|20024.5|20076.2|20069.2|20023.4|20016.4|0
1734566400000|2024-12-19 00:00:00|20032.3|20025.3|19994.6|19989.6|20045.3|20038.3|19982.6|19977.6|492
1734570000000|2024-12-19 01:00:00|19995.1|19990.1|20011.6|20006.6|20014.6|20009.6|19965.6|19960.6|317
1734573600000|2024-12-19 02:00:00|20011.1|20006.1|19989.6|19984.6|20011.1|20006.1|19981.6|19976.6|98
1734577200000|2024-12-19 03:00:00|19989.1|19984.1|20005.1|20000.1|20005.1|20000.1|19973.6|19968.6|138
1734580800000|2024-12-19 04:00:00|20005.6|20000.6|20004.6|19999.6|20020.1|20015.1|19997.1|19992.1|99
1734584400000|2024-12-19 05:00:00|20004.1|19999.1|19984.6|19979.6|20018.6|20013.6|19983.1|19978.1|142
1734588000000|2024-12-19 06:00:00|19985.1|19980.1|19990.1|19985.1|20003.1|19998.1|19980.1|19975.1|405
1734591600000|2024-12-19 07:00:00|19989|19986.2|20063.5|20060.7|20091.5|20088.7|19981.5|19978.7|3328
1734595200000|2024-12-19 08:00:00|20064|20061.2|20096|20094.6|20106.5|20105.1|20023.3|20021.9|6088
1734598800000|2024-12-19 09:00:00|20095.5|20094.1|20037.5|20036.1|20095.5|20094.1|20026.5|20025.1|3903
1734602400000|2024-12-19 10:00:00|20037|20035.6|19987.5|19986.1|20071.5|20070.1|19978|19976.6|4667
1734606000000|2024-12-19 11:00:00|19986.5|19985.1|20030.2|20028.8|20031.2|20029.8|19979.5|19978.1|1877
1734609600000|2024-12-19 12:00:00|20031.2|20029.8|20067.7|20066.3|20078.7|20077.3|20028.7|20027.3|2246
1734613200000|2024-12-19 13:00:00|20067.2|20065.8|20052.2|20050.8|20079.7|20078.3|20034.2|20032.8|2012
1734616800000|2024-12-19 14:00:00|20051.7|20050.3|20003.7|20002.3|20063.7|20062.3|19993.2|19991.8|3445
1734620400000|2024-12-19 15:00:00|20003.2|20001.8|19993.7|19992.3|20012.2|20010.8|19955.2|19953.8|4474
1734624000000|2024-12-19 16:00:00|19990.7|19989.3|19978.4|19975.6|20006.9|20004.1|19958.7|19957.3|6476
1734627600000|2024-12-19 17:00:00|19977.9|19975.1|19965.9|19963.1|19979.4|19976.6|19935.4|19932.6|1596
1734631200000|2024-12-19 18:00:00|19964.9|19962.1|19995.9|19993.1|19995.9|19993.1|19944.4|19941.6|1185
1734634800000|2024-12-19 19:00:00|19995.4|19992.6|19959.4|19956.6|19997.4|19994.6|19954.4|19951.6|911
1734638400000|2024-12-19 20:00:00|19959.9|19957.1|19943.9|19941.1|19980.4|19977.6|19943.9|19941.1|1290
1734642000000|2024-12-19 21:00:00|19944.4|19941.6|19965.5|19958.5|19976.2|19969.2|19936.2|19929.2|18
1734645600000|2024-12-19 22:00:00|19965.3|19958.3|19972.6|19965.6|19973.3|19966.3|19965.3|19958.3|0
1734649200000|2024-12-19 23:00:00|19976.3|19969.3|19945.2|19938.2|19978.9|19971.9|19939.8|19932.8|0
1734652800000|2024-12-20 00:00:00|19946|19939|19891.2|19886.2|19956.3|19949.3|19865.7|19860.7|225
1734656400000|2024-12-20 01:00:00|19890.7|19885.7|19831.2|19826.2|19905.2|19900.2|19831.2|19826.2|147
1734660000000|2024-12-20 02:00:00|19829.7|19824.7|19837.2|19832.2|19839.2|19834.2|19817.2|19812.2|52
1734663600000|2024-12-20 03:00:00|19837.7|19832.7|19790.7|19785.7|19838.7|19833.7|19782.2|19777.2|168
1734667200000|2024-12-20 04:00:00|19791.2|19786.2|19836.7|19831.7|19836.7|19831.7|19791.2|19786.2|95
1734670800000|2024-12-20 05:00:00|19839.2|19834.2|19850.7|19845.7|19867.2|19862.2|19822.2|19817.2|404
1734674400000|2024-12-20 06:00:00|19851.2|19846.2|19856.7|19851.7|19860.7|19855.7|19818.2|19813.2|466
1734678000000|2024-12-20 07:00:00|19855.6|19852.8|19834.1|19831.3|19882.6|19879.8|19805.1|19802.3|2233
1734681600000|2024-12-20 08:00:00|19833.4|19832|19752.4|19751|19838.4|19837|19702.9|19701.5|6766
1734685200000|2024-12-20 09:00:00|19753.4|19752|19719.9|19718.5|19762.4|19761|19704.4|19703|4557
1734688800000|2024-12-20 10:00:00|19719.4|19718|19726.4|19725|19757.4|19756|19685.9|19684.5|5552
1734692400000|2024-12-20 11:00:00|19725.9|19724.5|19659.4|19658|19734.9|19733.5|19655.9|19654.5|3513
1734696000000|2024-12-20 12:00:00|19661.4|19660|19692.4|19691|19706.9|19705.5|19634.9|19633.5|4917
1734699600000|2024-12-20 13:00:00|19691.4|19690|19712.9|19711.5|19751.4|19750|19684.4|19683|2851
1734703200000|2024-12-20 14:00:00|19712.4|19711|19759.9|19758.5|19773.4|19772|19693.9|19692.5|3170
1734706800000|2024-12-20 15:00:00|19765.9|19764.5|19862.4|19861|19873.9|19872.5|19762.9|19761.5|4533
1734710400000|2024-12-20 16:00:00|19863.4|19862|19902.1|19899.3|19917.6|19914.8|19861.4|19860|6476
1734714000000|2024-12-20 17:00:00|19902.6|19899.8|19917.1|19914.3|19931.6|19928.8|19897.1|19894.3|1736
1734717600000|2024-12-20 18:00:00|19916.6|19913.8|19900.1|19897.3|19921.1|19918.3|19889.1|19886.3|1345
1734721200000|2024-12-20 19:00:00|19899.1|19896.3|19922.6|19919.8|19942.1|19939.3|19892.1|19889.3|1022
1734724800000|2024-12-20 20:00:00|19923.1|19920.3|19866.1|19863.3|19929.6|19926.8|19851.6|19848.8|1862
1734728400000|2024-12-20 21:00:00|19874.9|19867.9|19861.5|19854.5|19926.2|19919.2|19831.8|19824.8|18
1734908400000|2024-12-22 23:00:00|19953.4|19941.4|19939.4|19932.4|19958.5|19946.5|19924.1|19917.1|0
1734912000000|2024-12-23 00:00:00|19940.3|19933.3|19895.9|19890.9|19942.9|19935.9|19848.9|19843.9|393
1734915600000|2024-12-23 01:00:00|19895.4|19890.4|19916.9|19911.9|19924.9|19919.9|19869.9|19864.9|181
1734919200000|2024-12-23 02:00:00|19917.4|19912.4|19923.9|19918.9|19924.9|19919.9|19899.9|19894.9|75
1734922800000|2024-12-23 03:00:00|19924.4|19919.4|19905.4|19900.4|19925.9|19920.9|19897.4|19892.4|84
1734926400000|2024-12-23 04:00:00|19905.9|19900.9|19908.9|19903.9|19912.9|19907.9|19896.9|19891.9|157
1734930000000|2024-12-23 05:00:00|19907.4|19902.4|19923.4|19918.4|19928.4|19923.4|19906.9|19901.9|215
1734933600000|2024-12-23 06:00:00|19922.9|19917.9|19909.4|19904.4|19925.4|19920.4|19907.9|19902.9|256
1734937200000|2024-12-23 07:00:00|19908.3|19905.5|19866.3|19863.5|19910.3|19907.5|19853.8|19851|1860
1734940800000|2024-12-23 08:00:00|19866.8|19864|19858.6|19857.2|19869.6|19868.2|19797.1|19795.7|5464
1734944400000|2024-12-23 09:00:00|19858.1|19856.7|19862.6|19861.2|19892.1|19890.7|19856.6|19855.2|2855
1734948000000|2024-12-23 10:00:00|19861.6|19860.2|19865.6|19864.2|19895.6|19894.2|19861.6|19860.2|1715
1734951600000|2024-12-23 11:00:00|19866.1|19864.7|19838.6|19837.2|19875.6|19874.2|19832.1|19830.7|1366
1734955200000|2024-12-23 12:00:00|19839.6|19838.2|19881.6|19880.2|19883.1|19881.7|19838.1|19836.7|1566
1734958800000|2024-12-23 13:00:00|19881.1|19879.7|19820.6|19819.2|19884.1|19882.7|19810.6|19809.2|1830
1734962400000|2024-12-23 14:00:00|19821.1|19819.7|19872.1|19870.7|19888.1|19886.7|19813.6|19812.2|2355
1734966000000|2024-12-23 15:00:00|19871.6|19870.2|19803.6|19802.2|19880.1|19878.7|19796.1|19794.7|2928
1734969600000|2024-12-23 16:00:00|19803.1|19801.7|19864.3|19861.5|19865.3|19862.5|19802.1|19800.7|3281
1734973200000|2024-12-23 17:00:00|19863.8|19861|19874.8|19872|19881.8|19879|19848.8|19846|1473
1734976800000|2024-12-23 18:00:00|19875.3|19872.5|19875.8|19873|19880.8|19878|19860.8|19858|605
1734980400000|2024-12-23 19:00:00|19875.3|19872.5|19867.3|19864.5|19886.8|19884|19866.8|19864|567
1734984000000|2024-12-23 20:00:00|19866.8|19864|19887.8|19885|19896.8|19894|19825.3|19822.5|1536
1734987600000|2024-12-23 21:00:00|19887.3|19884.5|19887.3|19880.3|19905.8|19898.8|19875.4|19868.4|11
1734991200000|2024-12-23 22:00:00|19886.6|19879.6|19898|19891|19898.7|19891.7|19886.5|19879.5|0
1734994800000|2024-12-23 23:00:00|19899|19892|19894.2|19887.2|19911.3|19904.3|19888.6|19881.6|0
1734998400000|2024-12-24 00:00:00|19894.9|19887.9|19891.5|19884.5|19894.9|19887.9|19877.9|19870.9|0
1735002000000|2024-12-24 01:00:00|19892.2|19885.2|19887.2|19880.2|19893.5|19886.5|19881.7|19874.7|0
1735005600000|2024-12-24 02:00:00|19886.8|19879.8|19891.3|19884.3|19892|19885|19882.2|19875.2|0
1735009200000|2024-12-24 03:00:00|19891.6|19884.6|19887.7|19880.7|19897.3|19890.3|19882.5|19875.5|0
1735012800000|2024-12-24 04:00:00|19888|19881|19890.4|19885.4|19890.4|19885.4|19881.7|19874.7|0
1735016400000|2024-12-24 05:00:00|19890|19885|19886.2|19881.2|19891.7|19886.7|19882.9|19877.9|0
1735020000000|2024-12-24 06:00:00|19886.9|19881.9|19897.2|19892.2|19900.8|19895.8|19881.9|19876.9|0
1735023600000|2024-12-24 07:00:00|19897.5|19892.5|19904|19899|19911.3|19906.3|19896.9|19891.9|0
1735027200000|2024-12-24 08:00:00|19904.1|19899.1|19894.8|19889.8|19910.3|19905.3|19880.3|19875.3|0
1735030800000|2024-12-24 09:00:00|19893.7|19888.7|19914.8|19909.8|19917.7|19912.7|19891.4|19886.4|0
1735034400000|2024-12-24 10:00:00|19915.1|19910.1|19911.5|19906.5|19917.7|19912.7|19902.2|19897.2|0
1735038000000|2024-12-24 11:00:00|19911.8|19906.8|19900.1|19895.1|19915.3|19910.3|19890.2|19885.2|0
1735041600000|2024-12-24 12:00:00|19899.1|19894.1|19907.2|19902.2|19908.4|19903.4|19896.2|19891.2|0
1735045200000|2024-12-24 13:00:00|19905.9|19900.9|19912.9|19907.9|19913.9|19908.9|19900.6|19895.6|0
1735048800000|2024-12-24 14:00:00|19912.6|19907.6|19938|19933|19942|19937|19902.3|19897.3|0
1735052400000|2024-12-24 15:00:00|19938.6|19933.6|19982.7|19977.7|19995.6|19990.6|19937.7|19932.7|0
1735056000000|2024-12-24 16:00:00|19982.1|19977.1|19977.8|19972.8|19998.8|19993.8|19971.3|19966.3|0
1735059600000|2024-12-24 17:00:00|19978.4|19973.4|20021.5|20016.5|20024.5|20019.5|19967.1|19962.1|0
1735063200000|2024-12-24 18:00:00|20020.9|20015.9|20019.9|20014.9|20024.1|20019.1|20008|20003|0
1735167600000|2024-12-25 23:00:00|20000.9|19995.9|20000.4|19995.4|20010.4|20005.4|19994.9|19989.9|0
1735171200000|2024-12-26 00:00:00|20000.1|19995.1|19996.8|19991.8|20004.6|19999.6|19996|19991|0
1735174800000|2024-12-26 01:00:00|19997.2|19992.2|20004.5|19999.5|20007.7|20002.7|19992.8|19987.8|0
1735178400000|2024-12-26 02:00:00|20004.1|19999.1|20005.2|20000.2|20007.5|20002.5|19999.1|19994.1|0
1735182000000|2024-12-26 03:00:00|20004.9|19999.9|20012.3|20007.3|20018.8|20013.8|20004.6|19999.6|0
1735185600000|2024-12-26 04:00:00|20011.9|20006.9|20001.6|19996.6|20012.3|20007.3|20001.3|19996.3|0
1735189200000|2024-12-26 05:00:00|20001.9|19996.9|20008|20003|20011.5|20006.5|20000.6|19995.6|0
1735192800000|2024-12-26 06:00:00|20008.3|20003.3|19996.7|19991.7|20009.3|20004.3|19996.7|19991.7|0
1735196400000|2024-12-26 07:00:00|19997.3|19992.3|20004.6|19999.6|20006.6|20001.6|19993.3|19988.3|0
1735200000000|2024-12-26 08:00:00|20004.3|19999.3|19965.2|19960.2|20004.5|19999.5|19955.9|19950.9|0
1735203600000|2024-12-26 09:00:00|19965.9|19960.9|19940.5|19935.5|19968.6|19963.6|19933.7|19928.7|0
1735207200000|2024-12-26 10:00:00|19940.8|19935.8|19936.3|19931.3|19944|19939|19921.5|19916.5|0
1735210800000|2024-12-26 11:00:00|19935.9|19930.9|19949.8|19944.8|19951.4|19946.4|19924.9|19919.9|0
1735214400000|2024-12-26 12:00:00|19950.5|19945.5|19947.5|19942.5|19958.5|19953.5|19941.8|19936.8|0
1735218000000|2024-12-26 13:00:00|19947.1|19942.1|19947.7|19942.7|19955.7|19950.7|19931.4|19926.4|0
1735221600000|2024-12-26 14:00:00|19946.7|19941.7|19964.1|19959.1|19977.2|19972.2|19914.8|19909.8|0
1735225200000|2024-12-26 15:00:00|19964.7|19959.7|19984.3|19979.3|19984.9|19979.9|19950.5|19945.5|0
1735228800000|2024-12-26 16:00:00|19984.4|19979.4|20007.8|20002.8|20010.6|20005.6|19973|19968|0
1735232400000|2024-12-26 17:00:00|20008.5|20003.5|19983.7|19978.7|20027.1|20022.1|19967.5|19962.5|0
1735236000000|2024-12-26 18:00:00|19984.4|19979.4|19992.7|19987.7|20006.3|20001.3|19976.6|19971.6|0
1735239600000|2024-12-26 19:00:00|19993|19988|20006.9|20001.9|20008.6|20003.6|19976.1|19971.1|0
1735243200000|2024-12-26 20:00:00|20005.6|20000.6|19994.8|19989.8|20016.3|20011.3|19988.1|19983.1|0
1735246800000|2024-12-26 21:00:00|19993.5|19988.5|19983.6|19978.6|20001.4|19996.4|19982.7|19977.7|0
1735250400000|2024-12-26 22:00:00|19983.4|19978.4|19981.6|19976.6|19984.9|19979.9|19979|19974|0
1735254000000|2024-12-26 23:00:00|19982.3|19977.3|20001.9|19996.9|20002|19997|19971.6|19966.6|0
1735257600000|2024-12-27 00:00:00|20001.3|19996.3|19920.5|19915.5|20002|19997|19913.5|19908.5|489
1735261200000|2024-12-27 01:00:00|19920|19915|19924|19919|19931.5|19926.5|19899.5|19894.5|215
1735264800000|2024-12-27 02:00:00|19924.5|19919.5|19914|19909|19925|19920|19910|19905|117
1735268400000|2024-12-27 03:00:00|19913.5|19908.5|19920|19915|19932|19927|19913.5|19908.5|88
1735272000000|2024-12-27 04:00:00|19920.5|19915.5|19899.5|19894.5|19925.5|19920.5|19894|19889|118
1735275600000|2024-12-27 05:00:00|19899|19894|19910.5|19905.5|19911|19906|19897|19892|95
1735279200000|2024-12-27 06:00:00|19905.5|19900.5|19883.5|19878.5|19906.5|19901.5|19878.5|19873.5|361
1735282800000|2024-12-27 07:00:00|19882.4|19879.6|19845.9|19843.1|19882.9|19880.1|19845.9|19843.1|1892
1735286400000|2024-12-27 08:00:00|19845.2|19843.8|19865.7|19864.3|19869.7|19868.3|19794.7|19793.3|4889
1735290000000|2024-12-27 09:00:00|19866.2|19864.8|19907.7|19906.3|19914.2|19912.8|19859.2|19857.8|2502
1735293600000|2024-12-27 10:00:00|19908.2|19906.8|19914.2|19912.8|19922.7|19921.3|19868.2|19866.8|1909
1735297200000|2024-12-27 11:00:00|19915.7|19914.3|19913.7|19912.3|19919.7|19918.3|19886.7|19885.3|1645
1735300800000|2024-12-27 12:00:00|19914.7|19913.3|19950.7|19949.3|19951.7|19950.3|19912.7|19911.3|1447
1735304400000|2024-12-27 13:00:00|19950.2|19948.8|19895.2|19893.8|19952.2|19950.8|19895.2|19893.8|1575
1735308000000|2024-12-27 14:00:00|19894.7|19893.3|19955.7|19954.3|19968.7|19967.3|19894.2|19892.8|2128
1735311600000|2024-12-27 15:00:00|19957.2|19955.8|19942.2|19940.8|19959.7|19958.3|19869.7|19868.3|3261
1735315200000|2024-12-27 16:00:00|19941.7|19940.3|19915.9|19913.1|19970.4|19967.6|19900.4|19897.6|4470
1735318800000|2024-12-27 17:00:00|19915.4|19912.6|19921.4|19918.6|19927.4|19924.6|19897.4|19894.6|1418
1735322400000|2024-12-27 18:00:00|19920.4|19917.6|19958.4|19955.6|19962.4|19959.6|19920.4|19917.6|631
1735326000000|2024-12-27 19:00:00|19957.9|19955.1|19958.4|19955.6|19964.9|19962.1|19939.4|19936.6|612
1735329600000|2024-12-27 20:00:00|19957.9|19955.1|19944.9|19942.1|19958.4|19955.6|19915.4|19912.6|1072
1735333200000|2024-12-27 21:00:00|19943.9|19941.1|19951.6|19946.6|19958.7|19953.7|19943.9|19941.1|16
1735513200000|2024-12-29 23:00:00|19959.5|19954.5|19936.6|19931.6|19962.6|19957.6|19916.1|19911.1|0
1735516800000|2024-12-30 00:00:00|19937.2|19932.2|19958.5|19953.5|19963|19958|19919.6|19914.6|128
1735520400000|2024-12-30 01:00:00|19958|19953|19986.3|19981.3|19993.3|19988.3|19952|19947|209
1735524000000|2024-12-30 02:00:00|19985.8|19980.8|19969.8|19964.8|19985.8|19980.8|19958.8|19953.8|37
1735527600000|2024-12-30 03:00:00|19969.3|19964.3|19953.8|19948.8|19970.8|19965.8|19948.3|19943.3|137
1735531200000|2024-12-30 04:00:00|19954.3|19949.3|19954.3|19949.3|19960.3|19955.3|19948.3|19943.3|93
1735534800000|2024-12-30 05:00:00|19953.8|19948.8|19941.3|19936.3|19963.3|19958.3|19933.3|19928.3|140
1735538400000|2024-12-30 06:00:00|19940.8|19935.8|19919.3|19914.3|19954.8|19949.8|19916.3|19911.3|212
1735542000000|2024-12-30 07:00:00|19918.2|19915.4|19912|19909.2|19923.5|19920.7|19889.5|19886.7|1169
1735545600000|2024-12-30 08:00:00|19911.3|19909.9|19918.8|19917.4|19931.8|19930.4|19870.8|19869.4|3403
1735549200000|2024-12-30 09:00:00|19918.3|19916.9|19930.3|19928.9|19953.3|19951.9|19911.3|19909.9|2012
1735552800000|2024-12-30 10:00:00|19929.8|19928.4|19926.3|19924.9|19955.3|19953.9|19918.8|19917.4|1524
1735556400000|2024-12-30 11:00:00|19926.8|19925.4|19955.3|19953.9|19957.8|19956.4|19926.3|19924.9|1001
1735560000000|2024-12-30 12:00:00|19956.3|19954.9|19886.3|19884.9|19959.8|19958.4|19865.3|19863.9|2696
1735563600000|2024-12-30 13:00:00|19881.8|19880.4|19806.3|19804.9|19896.8|19895.4|19794.3|19792.9|2727
1735567200000|2024-12-30 14:00:00|19805.8|19804.4|19783.8|19782.4|19833.3|19831.9|19774.3|19772.9|2142
1735570800000|2024-12-30 15:00:00|19777.8|19776.4|19794.3|19792.9|19796.3|19794.9|19747.8|19746.4|2392
1735574400000|2024-12-30 16:00:00|19793.8|19792.4|19824|19821.2|19846|19843.2|19791.8|19790.4|2920
1735578000000|2024-12-30 17:00:00|19823.5|19820.7|19864|19861.2|19872|19869.2|19823|19820.2|963
1735581600000|2024-12-30 18:00:00|19864.5|19861.7|19865|19862.2|19870|19867.2|19840|19837.2|662
1735585200000|2024-12-30 19:00:00|19864.5|19861.7|19864|19861.2|19869.5|19866.7|19835|19832.2|426
1735588800000|2024-12-30 20:00:00|19863.5|19860.7|19827.5|19824.7|19875.5|19872.7|19825.5|19822.7|655
1735592400000|2024-12-30 21:00:00|19828.1|19823.1|19821.2|19816.2|19831.4|19826.4|19801.4|19796.4|8
1735596000000|2024-12-30 22:00:00|19821.4|19816.4|19817.8|19812.8|19822.4|19817.4|19817.3|19812.3|0
1735599600000|2024-12-30 23:00:00|19818.1|19813.1|19825.6|19820.6|19826.7|19821.7|19797.5|19792.5|0
1735603200000|2024-12-31 00:00:00|19826|19821|19812.2|19807.2|19829.5|19824.5|19806.4|19801.4|0
1735606800000|2024-12-31 01:00:00|19812.9|19807.9|19842.6|19837.6|19845.3|19840.3|19812.2|19807.2|0
1735610400000|2024-12-31 02:00:00|19842.3|19837.3|19838.5|19833.5|19859.4|19854.4|19835.1|19830.1|0
1735614000000|2024-12-31 03:00:00|19838.1|19833.1|19829.6|19824.6|19841.2|19836.2|19820.6|19815.6|0
1735617600000|2024-12-31 04:00:00|19829.7|19824.7|19827.6|19822.6|19831.7|19826.7|19811.8|19806.8|0
1735621200000|2024-12-31 05:00:00|19827.9|19822.9|19830.3|19825.3|19832|19827|19820.5|19815.5|0
1735624800000|2024-12-31 06:00:00|19830.6|19825.6|19815.3|19810.3|19831|19826|19808|19803|0
1735628400000|2024-12-31 07:00:00|19816.6|19811.6|19823.9|19818.9|19833|19828|19812.3|19807.3|0
1735632000000|2024-12-31 08:00:00|19825.9|19820.9|19828.5|19823.5|19836.6|19831.6|19813.3|19808.3|0
1735635600000|2024-12-31 09:00:00|19828.8|19823.8|19865.7|19860.7|19877.1|19872.1|19824.4|19819.4|0
1735639200000|2024-12-31 10:00:00|19865.3|19860.3|19870.6|19865.6|19880|19875|19857.8|19852.8|0
1735642800000|2024-12-31 11:00:00|19870.9|19865.9|19871.9|19866.9|19878.8|19873.8|19862.2|19857.2|0
1735646400000|2024-12-31 12:00:00|19871.2|19866.2|19890.1|19885.1|19893|19888|19862.8|19857.8|0
1735650000000|2024-12-31 13:00:00|19889.5|19884.5|19891.8|19886.8|19912.4|19907.4|19878.9|19873.9|0
1735653600000|2024-12-31 14:00:00|19892.1|19887.1|19898.2|19893.2|19911.7|19906.7|19859.5|19854.5|0
1735657200000|2024-12-31 15:00:00|19893.5|19888.5|19868.2|19863.2|19914|19909|19854.5|19849.5|0
1735660800000|2024-12-31 16:00:00|19867.8|19862.8|19841.9|19836.9|19874.6|19869.6|19827.3|19822.3|0
1735664400000|2024-12-31 17:00:00|19842.6|19837.6|19863|19858|19865.2|19860.2|19794.6|19789.6|0
1735668000000|2024-12-31 18:00:00|19862.7|19857.7|19810.4|19805.4|19864.7|19859.7|19794.8|19789.8|0
1735671600000|2024-12-31 19:00:00|19809.8|19804.8|19833.6|19828.6|19843.8|19838.8|19787.5|19782.5|0
1735675200000|2024-12-31 20:00:00|19830.9|19825.9|19825.4|19820.4|19855|19850|19795|19790|0
1735678800000|2024-12-31 21:00:00|19824.8|19819.8|19825.1|19820.1|19836.2|19831.2|19813.3|19808.3|0
1735768800000|2025-01-01 22:00:00|19827|19822|19827.1|19822.1|19827.4|19822.4|19827|19822|0
1735772400000|2025-01-01 23:00:00|19827|19822|19849.2|19844.2|19881.4|19876.4|19827|19822|0
1735776000000|2025-01-02 00:00:00|19849.5|19844.5|19838.5|19833.5|19849.8|19844.8|19766.1|19761.1|384
1735779600000|2025-01-02 01:00:00|19840.5|19835.5|19885.5|19880.5|19892.5|19887.5|19836.5|19831.5|288
1735783200000|2025-01-02 02:00:00|19883|19878|19892.8|19887.8|19905.8|19900.8|19881.3|19876.3|236
1735786800000|2025-01-02 03:00:00|19893.3|19888.3|19867.8|19862.8|19896.3|19891.3|19864.3|19859.3|75
1735790400000|2025-01-02 04:00:00|19868.3|19863.3|19876.3|19871.3|19879.3|19874.3|19860.3|19855.3|98
1735794000000|2025-01-02 05:00:00|19876.8|19871.8|19920.9|19915.9|19922.9|19917.9|19874.3|19869.3|235
1735797600000|2025-01-02 06:00:00|19921.4|19916.4|19913.9|19908.9|19941.4|19936.4|19908.9|19903.9|438
1735801200000|2025-01-02 07:00:00|19912.8|19910|19931.8|19929|19963.8|19961|19912.3|19909.5|2037
1735804800000|2025-01-02 08:00:00|19932.3|19929.5|19932.1|19930.7|20017.1|20015.7|19888.1|19886.7|7880
1735808400000|2025-01-02 09:00:00|19931.1|19929.7|19905.6|19904.2|19952.6|19951.2|19871.1|19869.7|3228
1735812000000|2025-01-02 10:00:00|19906.1|19904.7|19851.1|19849.7|19910.1|19908.7|19832.1|19830.7|2527
1735815600000|2025-01-02 11:00:00|19852.1|19850.7|19898.1|19896.7|19900.1|19898.7|19819.6|19818.2|2206
1735819200000|2025-01-02 12:00:00|19898.6|19897.2|19906.1|19904.7|19932.6|19931.2|19877.6|19876.2|3746
1735822800000|2025-01-02 13:00:00|19906.6|19905.2|19931.1|19929.7|19954.6|19953.2|19906.1|19904.7|2947
1735826400000|2025-01-02 14:00:00|19931.6|19930.2|19958.1|19956.7|19975.1|19973.7|19901.1|19899.7|3907
1735830000000|2025-01-02 15:00:00|19958.6|19957.2|19977.1|19975.7|19989.1|19987.7|19922.6|19921.2|4288
1735833600000|2025-01-02 16:00:00|19978.1|19976.7|19975.8|19973|20029.3|20026.5|19937.1|19935.7|6581
1735837200000|2025-01-02 17:00:00|19976.3|19973.5|19931.3|19928.5|20002.3|19999.5|19885.3|19882.5|2826
1735840800000|2025-01-02 18:00:00|19931.8|19929|19916.8|19914|19931.8|19929|19894.3|19891.5|1527
1735844400000|2025-01-02 19:00:00|19916.3|19913.5|19915.8|19913|19942.3|19939.5|19909.8|19907|786
1735848000000|2025-01-02 20:00:00|19916.3|19913.5|19949.8|19947|19956.8|19954|19916.3|19913.5|1259
1735851600000|2025-01-02 21:00:00|19949.3|19946.5|19950.7|19945.7|19965.1|19960.1|19945.4|19940.4|27
1735855200000|2025-01-02 22:00:00|19950.9|19945.9|19955.8|19950.8|19956.4|19951.4|19948.1|19943.1|0
1735858800000|2025-01-02 23:00:00|19951.6|19946.6|19940.2|19935.2|19955.7|19950.7|19931.2|19926.2|0
1735862400000|2025-01-03 00:00:00|19939.8|19934.8|19984.9|19979.9|19988.4|19983.4|19936.6|19931.6|161
1735866000000|2025-01-03 01:00:00|19984.4|19979.4|19986.4|19981.4|19991.9|19986.9|19972.4|19967.4|128
1735869600000|2025-01-03 02:00:00|19985.9|19980.9|19993.4|19988.4|20000.9|19995.9|19981.9|19976.9|125
1735873200000|2025-01-03 03:00:00|19994.4|19989.4|19991.9|19986.9|20004.4|19999.4|19991.4|19986.4|113
1735876800000|2025-01-03 04:00:00|19992.4|19987.4|19985.9|19980.9|19994.4|19989.4|19984.4|19979.4|74
1735880400000|2025-01-03 05:00:00|19986.4|19981.4|19987|19982|19989.5|19984.5|19976|19971|74
1735884000000|2025-01-03 06:00:00|19986.5|19981.5|19985.5|19980.5|19995.5|19990.5|19982|19977|236
1735887600000|2025-01-03 07:00:00|19984.4|19981.6|20000.9|19998.1|20008.9|20006.1|19967.4|19964.6|1198
1735891200000|2025-01-03 08:00:00|20000.4|19997.6|19920.7|19919.3|20030.2|20028.8|19913.2|19911.8|5365
1735894800000|2025-01-03 09:00:00|19920.2|19918.8|19963.7|19962.3|19975.2|19973.8|19912.2|19910.8|2595
1735898400000|2025-01-03 10:00:00|19964.2|19962.8|19923.2|19921.8|19965.7|19964.3|19914.7|19913.3|2210
1735902000000|2025-01-03 11:00:00|19922.7|19921.3|19948.7|19947.3|19962.2|19960.8|19922.7|19921.3|2057
1735905600000|2025-01-03 12:00:00|19947.7|19946.3|19951.7|19950.3|19958.7|19957.3|19934.2|19932.8|1316
1735909200000|2025-01-03 13:00:00|19951.2|19949.8|19903.7|19902.3|19965.7|19964.3|19886.2|19884.8|3055
1735912800000|2025-01-03 14:00:00|19904.2|19902.8|19920.7|19919.3|19945.7|19944.3|19885.7|19884.3|2979
1735916400000|2025-01-03 15:00:00|19921.7|19920.3|19900.7|19899.3|19926.2|19924.8|19860.7|19859.3|3583
1735920000000|2025-01-03 16:00:00|19900.2|19898.8|19898.4|19895.6|19924.9|19922.1|19877.2|19875.8|3652
1735923600000|2025-01-03 17:00:00|19897.9|19895.1|19901.4|19898.6|19910.9|19908.1|19890.4|19887.6|598
1735927200000|2025-01-03 18:00:00|19900.9|19898.1|19899.4|19896.6|19915.9|19913.1|19890.9|19888.1|546
1735930800000|2025-01-03 19:00:00|19898.4|19895.6|19902.9|19900.1|19914.4|19911.6|19896.4|19893.6|357
1735934400000|2025-01-03 20:00:00|19901.9|19899.1|19907.4|19904.6|19908.9|19906.1|19893.4|19890.6|864
1735938000000|2025-01-03 21:00:00|19909.2|19904.2|19896.7|19891.7|19909.2|19904.2|19892.5|19887.5|9
1736118000000|2025-01-05 23:00:00|19911.4|19906.4|19907.2|19902.2|19915.9|19910.9|19892|19887|0
1736121600000|2025-01-06 00:00:00|19909.2|19904.2|19923.6|19918.6|19936.1|19931.1|19900.8|19895.8|203
1736125200000|2025-01-06 01:00:00|19923.1|19918.1|19937.1|19932.1|19938.6|19933.6|19914.6|19909.6|116
1736128800000|2025-01-06 02:00:00|19936.6|19931.6|19945.6|19940.6|19946.6|19941.6|19927.6|19922.6|85
1736132400000|2025-01-06 03:00:00|19946.1|19941.1|19952.1|19947.1|19959.6|19954.6|19944.6|19939.6|88
1736136000000|2025-01-06 04:00:00|19951.6|19946.6|19964.1|19959.1|19965.1|19960.1|19943.1|19938.1|84
1736139600000|2025-01-06 05:00:00|19964.6|19959.6|19985.6|19980.6|19986.1|19981.1|19964.6|19959.6|163
1736143200000|2025-01-06 06:00:00|19986.1|19981.1|19991.6|19986.6|20007.6|20002.6|19985.6|19980.6|315
1736146800000|2025-01-06 07:00:00|19990.5|19987.7|19972.5|19969.7|20001|19998.2|19939|19936.2|1796
1736150400000|2025-01-06 08:00:00|19971.8|19970.4|19976.9|19975.5|19998.3|19996.9|19917.3|19915.9|4033
1736154000000|2025-01-06 09:00:00|19978.9|19977.5|19992.4|19991|20008.4|20007|19972.4|19971|2938
1736157600000|2025-01-06 10:00:00|19991.4|19990|19976.4|19975|19993.9|19992.5|19948.9|19947.5|1895
1736161200000|2025-01-06 11:00:00|19976.9|19975.5|20167.4|20166|20176.4|20175|19950.4|19949|7613
1736164800000|2025-01-06 12:00:00|20166.4|20165|20157.9|20156.5|20199.4|20198|20151.9|20150.5|3539
1736168400000|2025-01-06 13:00:00|20157.4|20156|20147.9|20146.5|20158.9|20157.5|20088.9|20087.5|2944
1736172000000|2025-01-06 14:00:00|20148.4|20147|20104.9|20103.5|20158.9|20157.5|19993.9|19992.5|7053
1736175600000|2025-01-06 15:00:00|20104.4|20103|20196.9|20195.5|20205.4|20204|20091.4|20090|4342
1736179200000|2025-01-06 16:00:00|20197.9|20196.5|20226.6|20223.8|20249.1|20246.3|20175.4|20174|6346
1736182800000|2025-01-06 17:00:00|20226.1|20223.3|20198.6|20195.8|20226.1|20223.3|20189.1|20186.3|1128
1736186400000|2025-01-06 18:00:00|20198.1|20195.3|20159.6|20156.8|20199.1|20196.3|20155.6|20152.8|1087
1736190000000|2025-01-06 19:00:00|20160.1|20157.3|20122.6|20119.8|20162.1|20159.3|20121.6|20118.8|1320
1736193600000|2025-01-06 20:00:00|20122.1|20119.3|20139.1|20136.3|20140.1|20137.3|20111.6|20108.8|1729
1736197200000|2025-01-06 21:00:00|20140.9|20135.9|20147.5|20142.5|20151.9|20146.9|20139.5|20134.5|17
1736200800000|2025-01-06 22:00:00|20147.4|20142.4|20149.4|20144.4|20149.9|20144.9|20145.1|20140.1|0
1736204400000|2025-01-06 23:00:00|20149.5|20144.5|20144.7|20139.7|20158.8|20153.8|20143|20138|0
1736208000000|2025-01-07 00:00:00|20144.4|20139.4|20141.1|20136.1|20156.1|20151.1|20135.1|20130.1|194
1736211600000|2025-01-07 01:00:00|20140.6|20135.6|20143.1|20138.1|20150.6|20145.6|20130.1|20125.1|118
1736215200000|2025-01-07 02:00:00|20142.6|20137.6|20121.1|20116.1|20150.1|20145.1|20120.1|20115.1|76
1736218800000|2025-01-07 03:00:00|20120.6|20115.6|20136.6|20131.6|20137.1|20132.1|20110.6|20105.6|97
1736222400000|2025-01-07 04:00:00|20137.1|20132.1|20133.1|20128.1|20147.1|20142.1|20132.1|20127.1|70
1736226000000|2025-01-07 05:00:00|20133.6|20128.6|20137.6|20132.6|20139.6|20134.6|20111.6|20106.6|172
1736229600000|2025-01-07 06:00:00|20137.1|20132.1|20123.6|20118.6|20148.1|20143.1|20118.1|20113.1|296
1736233200000|2025-01-07 07:00:00|20122.5|20119.7|20178|20175.2|20186|20183.2|20116.5|20113.7|1699
1736236800000|2025-01-07 08:00:00|20178.5|20175.7|20220.8|20219.4|20240.8|20239.4|20149.3|20147.9|6132
1736240400000|2025-01-07 09:00:00|20221.8|20220.4|20221.8|20220.4|20268.8|20267.4|20205.8|20204.4|4119
1736244000000|2025-01-07 10:00:00|20222.3|20220.9|20273.3|20271.9|20289.3|20287.9|20221.8|20220.4|2885
1736247600000|2025-01-07 11:00:00|20271.8|20270.4|20272.8|20271.4|20304.8|20303.4|20264.3|20262.9|2351
1736251200000|2025-01-07 12:00:00|20273.3|20271.9|20311.8|20310.4|20326.8|20325.4|20264.8|20263.4|2107
1736254800000|2025-01-07 13:00:00|20312.3|20310.9|20347.3|20345.9|20350.8|20349.4|20310.8|20309.4|2309
1736258400000|2025-01-07 14:00:00|20346.8|20345.4|20344.8|20343.4|20396.3|20394.9|20343.8|20342.4|4187
1736262000000|2025-01-07 15:00:00|20338.3|20336.9|20320.8|20319.4|20349.8|20348.4|20257.3|20255.9|5010
1736265600000|2025-01-07 16:00:00|20319.8|20318.4|20325|20322.2|20357.5|20354.7|20308.8|20307.4|4602
1736269200000|2025-01-07 17:00:00|20325.5|20322.7|20328.5|20325.7|20345.5|20342.7|20307.5|20304.7|1057
1736272800000|2025-01-07 18:00:00|20328|20325.2|20332.5|20329.7|20354.5|20351.7|20328|20325.2|610
1736276400000|2025-01-07 19:00:00|20331.5|20328.7|20312.5|20309.7|20340|20337.2|20306|20303.2|580
1736280000000|2025-01-07 20:00:00|20312|20309.2|20299.5|20296.7|20313.5|20310.7|20267|20264.2|1749
1736283600000|2025-01-07 21:00:00|20301.3|20296.3|20300.7|20295.7|20312.2|20307.2|20297.2|20292.2|22
1736287200000|2025-01-07 22:00:00|20301.3|20296.3|20300.6|20295.6|20303.6|20298.6|20300|20295|0
1736290800000|2025-01-07 23:00:00|20301.2|20296.2|20322.2|20317.2|20323.6|20318.6|20285.2|20280.2|0
1736294400000|2025-01-08 00:00:00|20322.9|20317.9|20307.9|20302.9|20332.8|20327.8|20300.4|20295.4|133
1736298000000|2025-01-08 01:00:00|20306.9|20301.9|20325.4|20320.4|20329.4|20324.4|20305.9|20300.9|36
1736301600000|2025-01-08 02:00:00|20323.9|20318.9|20320.9|20315.9|20327.4|20322.4|20302.9|20297.9|93
1736305200000|2025-01-08 03:00:00|20321.4|20316.4|20318.4|20313.4|20324.4|20319.4|20308.4|20303.4|30
1736308800000|2025-01-08 04:00:00|20318.9|20313.9|20307.9|20302.9|20322.4|20317.4|20304.4|20299.4|55
1736312400000|2025-01-08 05:00:00|20307.4|20302.4|20328.9|20323.9|20329.4|20324.4|20304.9|20299.9|159
1736316000000|2025-01-08 06:00:00|20328.4|20323.4|20293.9|20288.9|20329.4|20324.4|20292.9|20287.9|279
1736319600000|2025-01-08 07:00:00|20292.8|20290|20303.8|20301|20306.3|20303.5|20267.8|20265|1719
1736323200000|2025-01-08 08:00:00|20303.1|20301.7|20383.1|20381.7|20411.6|20410.2|20288.6|20287.2|5566
1736326800000|2025-01-08 09:00:00|20382.6|20381.2|20404.1|20402.7|20419.6|20418.2|20377.1|20375.7|2704
1736330400000|2025-01-08 10:00:00|20403.6|20402.2|20467.1|20465.7|20471.6|20470.2|20402.1|20400.7|3324
1736334000000|2025-01-08 11:00:00|20465.6|20464.2|20356.6|20355.2|20486.6|20485.2|20281.1|20279.7|9334
1736337600000|2025-01-08 12:00:00|20354.1|20352.7|20276.1|20274.7|20356.1|20354.7|20275.1|20273.7|5218
1736341200000|2025-01-08 13:00:00|20279.1|20277.7|20311.1|20309.7|20329.6|20328.2|20255.6|20254.2|4224
1736344800000|2025-01-08 14:00:00|20312.1|20310.7|20275.1|20273.7|20328.1|20326.7|20243.1|20241.7|3444
1736348400000|2025-01-08 15:00:00|20273.1|20271.7|20324.1|20322.7|20325.1|20323.7|20248.1|20246.7|2785
1736352000000|2025-01-08 16:00:00|20323.6|20322.2|20335.8|20333|20354.3|20351.5|20305.6|20304.2|3635
1736355600000|2025-01-08 17:00:00|20335.3|20332.5|20304.8|20302|20340.8|20338|20260.3|20257.5|1361
1736359200000|2025-01-08 18:00:00|20305.3|20302.5|20311.3|20308.5|20346.8|20344|20291.8|20289|1174
1736362800000|2025-01-08 19:00:00|20312.8|20310|20330.3|20327.5|20360.3|20357.5|20300.3|20297.5|949
1736366400000|2025-01-08 20:00:00|20330.8|20328|20350.3|20347.5|20354.8|20352|20321.3|20318.5|828
1736370000000|2025-01-08 21:00:00|20349.3|20346.5|20336.5|20331.5|20367.7|20362.7|20325.1|20320.1|13
1736373600000|2025-01-08 22:00:00|20337.4|20332.4|20344.5|20339.5|20344.5|20339.5|20336.8|20331.8|0
1736377200000|2025-01-08 23:00:00|20343.8|20338.8|20326.4|20321.4|20346.3|20341.3|20325|20320|0
1736380800000|2025-01-09 00:00:00|20327.8|20322.8|20338.5|20333.5|20341|20336|20314|20309|112
1736384400000|2025-01-09 01:00:00|20338|20333|20338|20333|20349.5|20344.5|20329|20324|74
1736388000000|2025-01-09 02:00:00|20338.5|20333.5|20365.5|20360.5|20367|20362|20338.5|20333.5|51
1736391600000|2025-01-09 03:00:00|20365|20360|20346.5|20341.5|20367.5|20362.5|20345.5|20340.5|36
1736395200000|2025-01-09 04:00:00|20347|20342|20341.5|20336.5|20350.5|20345.5|20331|20326|57
1736398800000|2025-01-09 05:00:00|20341|20336|20342.5|20337.5|20351.5|20346.5|20336.5|20331.5|58
1736402400000|2025-01-09 06:00:00|20342|20337|20328.5|20323.5|20345.5|20340.5|20323|20318|191
1736406000000|2025-01-09 07:00:00|20327.4|20324.6|20274.9|20272.1|20330.9|20328.1|20266.4|20263.6|1616
1736409600000|2025-01-09 08:00:00|20274.2|20272.8|20312.2|20310.8|20322.2|20320.8|20252.2|20250.8|4282
1736413200000|2025-01-09 09:00:00|20312.7|20311.3|20289.7|20288.3|20318.2|20316.8|20268.2|20266.8|1817
1736416800000|2025-01-09 10:00:00|20290.7|20289.3|20307.2|20305.8|20326.2|20324.8|20286.7|20285.3|2175
1736420400000|2025-01-09 11:00:00|20306.7|20305.3|20313.7|20312.3|20323.2|20321.8|20288.7|20287.3|1411
1736424000000|2025-01-09 12:00:00|20314.2|20312.8|20332.2|20330.8|20333.7|20332.3|20304.2|20302.8|1404
1736427600000|2025-01-09 13:00:00|20331.7|20330.3|20342.2|20340.8|20363.2|20361.8|20325.2|20323.8|2309
1736431200000|2025-01-09 14:00:00|20341.7|20340.3|20340.2|20338.8|20361.2|20359.8|20331.2|20329.8|1954
1736434800000|2025-01-09 15:00:00|20340.7|20339.3|20331.2|20329.8|20351.7|20350.3|20314.7|20313.3|1913
1736438400000|2025-01-09 16:00:00|20331.7|20330.3|20331.9|20329.1|20334.4|20331.6|20313.7|20312.3|2620
1736442000000|2025-01-09 17:00:00|20331.4|20328.6|20326.9|20324.1|20335.9|20333.1|20324.4|20321.6|360
1736445600000|2025-01-09 18:00:00|20327.4|20324.6|20325.4|20322.6|20330.4|20327.6|20321.9|20319.1|236
1736449200000|2025-01-09 19:00:00|20325.9|20323.1|20327.4|20324.6|20330.9|20328.1|20323.9|20321.1|164
1736452800000|2025-01-09 20:00:00|20327.9|20325.1|20336.9|20334.1|20341.4|20338.6|20326.4|20323.6|576
1736456400000|2025-01-09 21:00:00|20338|20333|20337.3|20332.3|20338|20333|20336.7|20331.7|15
1736460000000|2025-01-09 22:00:00|20337.4|20332.4|20342.5|20337.5|20343.2|20338.2|20337.4|20332.4|0
1736463600000|2025-01-09 23:00:00|20339.1|20334.1|20314.4|20309.4|20348.6|20343.6|20298.4|20293.4|0
1736467200000|2025-01-10 00:00:00|20314.8|20309.8|20293|20288|20320.1|20315.1|20264|20259|225
1736470800000|2025-01-10 01:00:00|20292.5|20287.5|20314.2|20309.2|20334.7|20329.7|20284|20279|209
1736474400000|2025-01-10 02:00:00|20313.7|20308.7|20333.7|20328.7|20336.2|20331.2|20302.7|20297.7|135
1736478000000|2025-01-10 03:00:00|20334.2|20329.2|20341.2|20336.2|20347.7|20342.7|20332.7|20327.7|58
1736481600000|2025-01-10 04:00:00|20341.7|20336.7|20337.2|20332.2|20345.7|20340.7|20323.7|20318.7|75
1736485200000|2025-01-10 05:00:00|20338.2|20333.2|20335.2|20330.2|20346.2|20341.2|20328.2|20323.2|74
1736488800000|2025-01-10 06:00:00|20335.7|20330.7|20294.7|20289.7|20336.2|20331.2|20291.7|20286.7|280
1736492400000|2025-01-10 07:00:00|20293.6|20290.8|20313.6|20310.8|20320.1|20317.3|20292.6|20289.8|1178
1736496000000|2025-01-10 08:00:00|20312.9|20311.5|20337.9|20336.5|20351.9|20350.5|20299.9|20298.5|3273
1736499600000|2025-01-10 09:00:00|20338.4|20337|20336.9|20335.5|20342.9|20341.5|20297.9|20296.5|2324
1736503200000|2025-01-10 10:00:00|20337.9|20336.5|20354.9|20353.5|20394.9|20393.5|20328.9|20327.5|3087
1736506800000|2025-01-10 11:00:00|20355.4|20354|20394.9|20393.5|20405.9|20404.5|20355.4|20354|2229
1736510400000|2025-01-10 12:00:00|20395.4|20394|20397.9|20396.5|20404.9|20403.5|20370.4|20369|2274
1736514000000|2025-01-10 13:00:00|20397.4|20396|20314.9|20313.5|20397.9|20396.5|20270.4|20269|5820
1736517600000|2025-01-10 14:00:00|20315.4|20314|20318.4|20317|20377.9|20376.5|20299.9|20298.5|4227
1736521200000|2025-01-10 15:00:00|20309.9|20308.5|20249.9|20248.5|20313.9|20312.5|20196.9|20195.5|6740
1736524800000|2025-01-10 16:00:00|20250.9|20249.5|20217.6|20214.8|20255.4|20254|20191.9|20190.5|5832
1736528400000|2025-01-10 17:00:00|20219.6|20216.8|20276.6|20273.8|20280.1|20277.3|20203.6|20200.8|1370
1736532000000|2025-01-10 18:00:00|20275.6|20272.8|20310.1|20307.3|20312.6|20309.8|20257.6|20254.8|1453
1736535600000|2025-01-10 19:00:00|20310.6|20307.8|20281.6|20278.8|20311.6|20308.8|20268.6|20265.8|781
1736539200000|2025-01-10 20:00:00|20281.1|20278.3|20253.1|20250.3|20283.1|20280.3|20234.6|20231.8|1435
1736542800000|2025-01-10 21:00:00|20254.6|20249.6|20243.4|20238.4|20265|20260|20237|20232|10
1736722800000|2025-01-12 23:00:00|20235.9|20230.9|20236.7|20231.7|20255.7|20250.7|20202.6|20197.6|0
1736726400000|2025-01-13 00:00:00|20237.4|20232.4|20243|20238|20267|20262|20229.5|20224.5|283
1736730000000|2025-01-13 01:00:00|20242.5|20237.5|20206|20201|20244.5|20239.5|20185|20180|509
1736733600000|2025-01-13 02:00:00|20206.5|20201.5|20212|20207|20224.5|20219.5|20200|20195|115
1736737200000|2025-01-13 03:00:00|20212.5|20207.5|20187|20182|20220|20215|20178|20173|101
1736740800000|2025-01-13 04:00:00|20187.5|20182.5|20192|20187|20201|20196|20181|20176|88
1736744400000|2025-01-13 05:00:00|20191.5|20186.5|20186.5|20181.5|20199.5|20194.5|20179|20174|162
1736748000000|2025-01-13 06:00:00|20187|20182|20179.5|20174.5|20198|20193|20179.5|20174.5|345
1736751600000|2025-01-13 07:00:00|20178.4|20175.6|20164.9|20162.1|20189.4|20186.6|20139.9|20137.1|2306
1736755200000|2025-01-13 08:00:00|20164.2|20162.8|20077.7|20076.3|20187.7|20186.3|20076.2|20074.8|6166
1736758800000|2025-01-13 09:00:00|20078.2|20076.8|20055.7|20054.3|20096.7|20095.3|20050.2|20048.8|4550
1736762400000|2025-01-13 10:00:00|20055.2|20053.8|20070.7|20069.3|20103.2|20101.8|20048.2|20046.8|2250
1736766000000|2025-01-13 11:00:00|20071.2|20069.8|20072.7|20071.3|20088.2|20086.8|20025.2|20023.8|2715
1736769600000|2025-01-13 12:00:00|20073.2|20071.8|20120.7|20119.3|20153.7|20152.3|20055.7|20054.3|2809
1736773200000|2025-01-13 13:00:00|20121.7|20120.3|20093.7|20092.3|20122.7|20121.3|20082.7|20081.3|2069
1736776800000|2025-01-13 14:00:00|20094.2|20092.8|20148.2|20146.8|20163.7|20162.3|20072.7|20071.3|3214
1736780400000|2025-01-13 15:00:00|20148.7|20147.3|20166.2|20164.8|20178.2|20176.8|20130.2|20128.8|3813
1736784000000|2025-01-13 16:00:00|20167.7|20166.3|20118.9|20116.1|20172.2|20170.8|20116.4|20113.6|3699
1736787600000|2025-01-13 17:00:00|20119.4|20116.6|20172.9|20170.1|20174.9|20172.1|20111.9|20109.1|1113
1736791200000|2025-01-13 18:00:00|20173.4|20170.6|20179.9|20177.1|20182.4|20179.6|20158.4|20155.6|734
1736794800000|2025-01-13 19:00:00|20179.4|20176.6|20179.9|20177.1|20187.4|20184.6|20159.4|20156.6|730
1736798400000|2025-01-13 20:00:00|20179.4|20176.6|20203.4|20200.6|20203.9|20201.1|20169.4|20166.6|909
1736802000000|2025-01-13 21:00:00|20204.4|20199.4|20220.6|20215.6|20224.6|20219.6|20195.5|20190.5|25
1736805600000|2025-01-13 22:00:00|20220|20215|20228.2|20223.2|20230.3|20225.3|20219.7|20214.7|0
1736809200000|2025-01-13 23:00:00|20242.1|20237.1|20247.2|20242.2|20279.2|20274.2|20238.6|20233.6|0
1736812800000|2025-01-14 00:00:00|20247.9|20242.9|20235.2|20230.2|20267.2|20262.2|20225.7|20220.7|317
1736816400000|2025-01-14 01:00:00|20237.2|20232.2|20224.7|20219.7|20238.2|20233.2|20216.7|20211.7|158
1736820000000|2025-01-14 02:00:00|20225.2|20220.2|20235.2|20230.2|20235.2|20230.2|20204.7|20199.7|69
1736823600000|2025-01-14 03:00:00|20234.7|20229.7|20232.7|20227.7|20252.7|20247.7|20229.2|20224.2|108
1736827200000|2025-01-14 04:00:00|20233.2|20228.2|20247.2|20242.2|20247.2|20242.2|20223.2|20218.2|39
1736830800000|2025-01-14 05:00:00|20246.7|20241.7|20251.2|20246.2|20259.2|20254.2|20235.7|20230.7|129
1736834400000|2025-01-14 06:00:00|20251.7|20246.7|20245.7|20240.7|20262.2|20257.2|20242.7|20237.7|259
1736838000000|2025-01-14 07:00:00|20244.6|20241.8|20222.6|20219.8|20258.6|20255.8|20209.1|20206.3|1848
1736841600000|2025-01-14 08:00:00|20221.9|20220.5|20263.8|20262.4|20282.9|20281.5|20216.9|20215.5|5382
1736845200000|2025-01-14 09:00:00|20263.3|20261.9|20262.8|20261.4|20277.8|20276.4|20238.3|20236.9|2388
1736848800000|2025-01-14 10:00:00|20264.3|20262.9|20304.3|20302.9|20306.3|20304.9|20256.8|20255.4|2576
1736852400000|2025-01-14 11:00:00|20303.8|20302.4|20291.8|20290.4|20304.8|20303.4|20274.8|20273.4|1779
1736856000000|2025-01-14 12:00:00|20289.8|20288.4|20298.8|20297.4|20300.3|20298.9|20251.8|20250.4|1914
1736859600000|2025-01-14 13:00:00|20299.3|20297.9|20299.8|20298.4|20365.3|20363.9|20277.8|20276.4|3757
1736863200000|2025-01-14 14:00:00|20301.8|20300.4|20245.8|20244.4|20315.3|20313.9|20237.3|20235.9|3022
1736866800000|2025-01-14 15:00:00|20246.8|20245.4|20263.8|20262.4|20288.3|20286.9|20246.3|20244.9|2911
1736870400000|2025-01-14 16:00:00|20264.8|20263.4|20235|20232.2|20284|20281.2|20234.8|20232.2|4962
1736874000000|2025-01-14 17:00:00|20234.5|20231.7|20262.5|20259.7|20270.5|20267.7|20229.5|20226.7|1218
1736877600000|2025-01-14 18:00:00|20262|20259.2|20291.5|20288.7|20300|20297.2|20261|20258.2|982
1736881200000|2025-01-14 19:00:00|20291|20288.2|20248.5|20245.7|20299.5|20296.7|20244.5|20241.7|749
1736884800000|2025-01-14 20:00:00|20249|20246.2|20269|20266.2|20272.5|20269.7|20225.5|20222.7|1711
1736888400000|2025-01-14 21:00:00|20266.6|20261.6|20291.2|20286.2|20303.7|20298.7|20263.6|20258.6|19
1736892000000|2025-01-14 22:00:00|20290.9|20285.9|20288.3|20283.3|20291.3|20286.3|20286.1|20281.1|0
1736895600000|2025-01-14 23:00:00|20288.6|20283.6|20280.2|20275.2|20290|20285|20273.3|20268.3|0
1736899200000|2025-01-15 00:00:00|20280.7|20275.7|20289.1|20284.1|20296.1|20291.1|20274.1|20269.1|122
1736902800000|2025-01-15 01:00:00|20289.6|20284.6|20304.1|20299.1|20308.1|20303.1|20287.6|20282.6|77
1736906400000|2025-01-15 02:00:00|20303.6|20298.6|20288.6|20283.6|20305.1|20300.1|20286.6|20281.6|29
1736910000000|2025-01-15 03:00:00|20288.1|20283.1|20274.1|20269.1|20288.6|20283.6|20273.6|20268.6|34
1736913600000|2025-01-15 04:00:00|20273.6|20268.6|20285.1|20280.1|20285.1|20280.1|20270.6|20265.6|35
1736917200000|2025-01-15 05:00:00|20283.6|20278.6|20271.1|20266.1|20283.6|20278.6|20268.6|20263.6|110
1736920800000|2025-01-15 06:00:00|20270.6|20265.6|20285.6|20280.6|20289.6|20284.6|20270.6|20265.6|189
1736924400000|2025-01-15 07:00:00|20284.5|20281.7|20314.5|20311.7|20314.5|20311.7|20280|20277.2|1433
1736928000000|2025-01-15 08:00:00|20313.8|20312.4|20341.3|20339.9|20356.3|20354.9|20286.8|20285.4|4312
1736931600000|2025-01-15 09:00:00|20339.8|20338.4|20367.8|20366.4|20379.8|20378.4|20337.8|20336.4|3032
1736935200000|2025-01-15 10:00:00|20367.3|20365.9|20398.8|20397.4|20404.8|20403.4|20345.8|20344.4|3887
1736938800000|2025-01-15 11:00:00|20401.3|20399.9|20450.3|20448.9|20460.3|20458.9|20397.3|20395.9|3104
1736942400000|2025-01-15 12:00:00|20450.8|20449.4|20449.8|20448.4|20471.3|20469.9|20440.3|20438.9|2630
1736946000000|2025-01-15 13:00:00|20449.3|20447.9|20605.8|20604.4|20617.8|20616.4|20429.8|20428.4|8422
1736949600000|2025-01-15 14:00:00|20605.3|20603.9|20595.8|20594.4|20617.3|20615.9|20542.8|20541.4|4725
1736953200000|2025-01-15 15:00:00|20596.8|20595.4|20605.8|20604.4|20619.3|20617.9|20574.8|20573.4|3694
1736956800000|2025-01-15 16:00:00|20606.8|20605.4|20596.5|20593.7|20634.3|20632.9|20586|20583.2|6363
1736960400000|2025-01-15 17:00:00|20596|20593.2|20605|20602.2|20619|20616.2|20592|20589.2|1128
1736964000000|2025-01-15 18:00:00|20605.5|20602.7|20623.5|20620.7|20629|20626.2|20605|20602.2|578
1736967600000|2025-01-15 19:00:00|20623|20620.2|20616|20613.2|20627.5|20624.7|20608.5|20605.7|645
1736971200000|2025-01-15 20:00:00|20616.5|20613.7|20624|20621.2|20631|20628.2|20616|20613.2|1497
1736974800000|2025-01-15 21:00:00|20623.9|20618.9|20622.2|20617.2|20633.2|20628.2|20615.6|20610.6|14
1736978400000|2025-01-15 22:00:00|20622.4|20617.4|20626.5|20621.5|20627.8|20622.8|20618.8|20613.8|0
1736982000000|2025-01-15 23:00:00|20625.6|20620.6|20646|20641|20649.6|20644.6|20619|20614|0
1736985600000|2025-01-16 00:00:00|20646.3|20641.3|20642.1|20637.1|20661.1|20656.1|20633.1|20628.1|273
1736989200000|2025-01-16 01:00:00|20643.1|20638.1|20608|20603|20643.6|20638.6|20607|20602|158
1736992800000|2025-01-16 02:00:00|20608.5|20603.5|20603.5|20598.5|20611|20606|20595|20590|203
1736996400000|2025-01-16 03:00:00|20602|20597|20600|20595|20617|20612|20595|20590|98
1737000000000|2025-01-16 04:00:00|20599.5|20594.5|20607.5|20602.5|20613|20608|20599|20594|80
1737003600000|2025-01-16 05:00:00|20607|20602|20587|20582|20609|20604|20585.5|20580.5|185
1737007200000|2025-01-16 06:00:00|20587.5|20582.5|20621.5|20616.5|20633.5|20628.5|20586|20581|924
1737010800000|2025-01-16 07:00:00|20620.4|20617.6|20703.4|20700.6|20706.4|20703.6|20615.9|20613.1|2978
1737014400000|2025-01-16 08:00:00|20702.7|20701.3|20587.2|20585.8|20702.7|20701.3|20587.2|20585.8|7730
1737018000000|2025-01-16 09:00:00|20587.7|20586.3|20587.7|20586.3|20619.2|20617.8|20583.7|20582.3|3529
1737021600000|2025-01-16 10:00:00|20588.2|20586.8|20594.7|20593.3|20619.2|20617.8|20576.7|20575.3|2560
1737025200000|2025-01-16 11:00:00|20595.7|20594.3|20627.7|20626.3|20634.2|20632.8|20584.7|20583.3|1795
1737028800000|2025-01-16 12:00:00|20627.2|20625.8|20643.7|20642.3|20651.2|20649.8|20611.7|20610.3|1132
1737032400000|2025-01-16 13:00:00|20636.2|20634.8|20634.7|20633.3|20656.2|20654.8|20624.7|20623.3|1925
1737036000000|2025-01-16 14:00:00|20635.2|20633.8|20604.7|20603.3|20663.7|20662.3|20600.2|20598.8|2970
1737039600000|2025-01-16 15:00:00|20604.2|20602.8|20603.7|20602.3|20616.7|20615.3|20581.2|20579.8|2944
1737043200000|2025-01-16 16:00:00|20603.2|20601.8|20663.4|20660.6|20668.9|20666.1|20598.2|20596.8|4800
1737046800000|2025-01-16 17:00:00|20662.9|20660.1|20646.4|20643.6|20665.4|20662.6|20643.4|20640.6|1403
1737050400000|2025-01-16 18:00:00|20646.9|20644.1|20628.9|20626.1|20661.4|20658.6|20621.9|20619.1|700
1737054000000|2025-01-16 19:00:00|20628.4|20625.6|20649.4|20646.6|20652.9|20650.1|20619.4|20616.6|644
1737057600000|2025-01-16 20:00:00|20648.9|20646.1|20644.9|20642.1|20656.9|20654.1|20633.9|20631.1|831
1737061200000|2025-01-16 21:00:00|20645.4|20640.4|20629.3|20624.3|20645.8|20640.8|20605.8|20600.8|20
1737064800000|2025-01-16 22:00:00|20625.1|20620.1|20625.2|20620.2|20627.6|20622.6|20624.9|20619.9|0
1737068400000|2025-01-16 23:00:00|20634.7|20629.7|20647.4|20642.4|20647.4|20642.4|20628.4|20623.4|0
1737072000000|2025-01-17 00:00:00|20647|20642|20642.1|20637.1|20649|20644|20633.6|20628.6|152
1737075600000|2025-01-17 01:00:00|20643.1|20638.1|20657.6|20652.6|20659.1|20654.1|20640.1|20635.1|106
1737079200000|2025-01-17 02:00:00|20658.6|20653.6|20653.1|20648.1|20676.6|20671.6|20650.1|20645.1|56
1737082800000|2025-01-17 03:00:00|20652.6|20647.6|20670.6|20665.6|20671.6|20666.6|20649.6|20644.6|31
1737086400000|2025-01-17 04:00:00|20671.1|20666.1|20670.6|20665.6|20682.1|20677.1|20667.6|20662.6|59
1737090000000|2025-01-17 05:00:00|20670.1|20665.1|20669.1|20664.1|20678.1|20673.1|20654.6|20649.6|160
1737093600000|2025-01-17 06:00:00|20668.6|20663.6|20667.6|20662.6|20674.6|20669.6|20656.6|20651.6|252
1737097200000|2025-01-17 07:00:00|20666.5|20663.7|20715|20712.2|20718|20715.2|20666.5|20663.7|1710
1737100800000|2025-01-17 08:00:00|20714.3|20712.9|20794.9|20793.5|20807.9|20806.5|20714.3|20712.9|5772
1737104400000|2025-01-17 09:00:00|20796.4|20795|20853.9|20852.5|20887.9|20886.5|20794.9|20793.5|6998
1737108000000|2025-01-17 10:00:00|20854.4|20853|20853.4|20852|20886.4|20885|20823.9|20822.5|4748
1737111600000|2025-01-17 11:00:00|20854.4|20853|20860.4|20859|20878.4|20877|20853.9|20852.5|1938
1737115200000|2025-01-17 12:00:00|20859.4|20858|20864.8|20863.4|20867.8|20866.4|20827.4|20826|3480
1737118800000|2025-01-17 13:00:00|20863.3|20861.9|20875.3|20873.9|20895.3|20893.9|20852.8|20851.4|2394
1737122400000|2025-01-17 14:00:00|20875.8|20874.4|20916.3|20914.9|20923.8|20922.4|20869.3|20867.9|4091
1737126000000|2025-01-17 15:00:00|20916.8|20915.4|20894.4|20893|20927.3|20925.9|20881.9|20880.5|2588
1737129600000|2025-01-17 16:00:00|20894.9|20893.5|20903.6|20900.8|20911.6|20909.5|20890.4|20889|3716
1737133200000|2025-01-17 17:00:00|20903.1|20900.3|20899.1|20896.3|20914.6|20911.8|20894.1|20891.3|784
1737136800000|2025-01-17 18:00:00|20898.6|20895.8|20886.1|20883.3|20902.1|20899.3|20880.1|20877.3|589
1737140400000|2025-01-17 19:00:00|20886.6|20883.8|20883.1|20880.3|20898.6|20895.8|20877.6|20874.8|462
1737144000000|2025-01-17 20:00:00|20882.6|20879.8|20894.1|20891.3|20911.6|20908.8|20872.1|20869.3|1695
1737147600000|2025-01-17 21:00:00|20894|20889|20893.8|20888.8|20895.5|20890.5|20882.2|20877.2|20
1737327600000|2025-01-19 23:00:00|20908.8|20903.8|20879.6|20874.6|20909.2|20904.2|20867.3|20862.3|0
1737331200000|2025-01-20 00:00:00|20881|20876|20895.9|20890.9|20898.4|20893.4|20863.4|20858.4|229
1737334800000|2025-01-20 01:00:00|20895.4|20890.4|20903.4|20898.4|20912.9|20907.9|20892.4|20887.4|145
1737338400000|2025-01-20 02:00:00|20902.9|20897.9|20899.9|20894.9|20907.9|20902.9|20894.9|20889.9|62
1737342000000|2025-01-20 03:00:00|20899.4|20894.4|20915.9|20910.9|20915.9|20910.9|20897.9|20892.9|81
1737345600000|2025-01-20 04:00:00|20916.4|20911.4|20913.9|20908.9|20922.9|20917.9|20906.9|20901.9|48
1737349200000|2025-01-20 05:00:00|20913.4|20908.4|20922.9|20917.9|20923.9|20918.9|20911.9|20906.9|58
1737352800000|2025-01-20 06:00:00|20923.4|20918.4|20891.9|20886.9|20923.9|20918.9|20885.4|20880.4|295
1737356400000|2025-01-20 07:00:00|20890.8|20888|20889.8|20887|20907.8|20905|20887.3|20884.5|1237
1737360000000|2025-01-20 08:00:00|20891.8|20889|20908.1|20906.7|20932.1|20930.7|20885.6|20884.2|3436
1737363600000|2025-01-20 09:00:00|20908.6|20907.2|20915.1|20913.7|20922.6|20921.2|20901.1|20899.7|1741
1737367200000|2025-01-20 10:00:00|20915.6|20914.2|20911.1|20909.7|20924.6|20923.2|20902.6|20901.2|1169
1737370800000|2025-01-20 11:00:00|20910.6|20909.2|20894.6|20893.2|20922.6|20921.2|20893.6|20892.2|899
1737374400000|2025-01-20 12:00:00|20895.1|20893.7|20906.9|20905.5|20919.4|20918|20894.1|20892.7|1087
1737378000000|2025-01-20 13:00:00|20907.4|20906|21023.4|21022|21033.9|21032.5|20879.9|20878.5|6938
1737381600000|2025-01-20 14:00:00|21021.9|21020.5|21035.9|21034.5|21054.9|21053.5|20994.9|20993.5|3596
1737385200000|2025-01-20 15:00:00|21035.4|21034|21003.9|21002.5|21043.9|21042.5|20981.9|20980.5|2174
1737388800000|2025-01-20 16:00:00|21004.4|21003|20986.6|20983.8|21015.4|21014|20983.6|20980.8|2596
1737392400000|2025-01-20 17:00:00|20985.6|20982.8|20981.1|20978.3|20998.1|20995.3|20880.6|20877.8|3028
1737396000000|2025-01-20 18:00:00|20980.6|20977.8|20976.1|20973.3|20989.1|20986.3|20953.1|20950.3|501
1737399600000|2025-01-20 19:00:00|20975.6|20972.8|20992.1|20989.3|20993.1|20990.3|20963.1|20960.3|235
1737403200000|2025-01-20 20:00:00|20991.6|20988.8|21020.1|21017.3|21022.6|21019.8|20986.1|20983.3|585
1737406800000|2025-01-20 21:00:00|21020.6|21017.8|21021.2|21016.2|21021.2|21017.8|21020.5|21015.5|25
1737414000000|2025-01-20 23:00:00|21034.5|21029.5|21033.7|21028.7|21043.7|21038.7|20995.5|20990.5|0
1737417600000|2025-01-21 00:00:00|21034.4|21029.4|20896.2|20891.2|21069.7|21064.7|20896.2|20891.2|349
1737421200000|2025-01-21 01:00:00|20895.7|20890.7|20963.4|20958.4|20971.4|20966.4|20865.2|20860.2|350
1737424800000|2025-01-21 02:00:00|20963.9|20958.9|20977.4|20972.4|20988.4|20983.4|20963.9|20958.9|56
1737428400000|2025-01-21 03:00:00|20978.4|20973.4|20984.4|20979.4|21014.4|21009.4|20976.9|20971.9|64
1737432000000|2025-01-21 04:00:00|20984.9|20979.9|20953.4|20948.4|20986.4|20981.4|20948.4|20943.4|87
1737435600000|2025-01-21 05:00:00|20953.9|20948.9|20945.4|20940.4|20962.4|20957.4|20932.4|20927.4|116
1737439200000|2025-01-21 06:00:00|20945.9|20940.9|20927.9|20922.9|20948.4|20943.4|20906.9|20901.9|351
1737442800000|2025-01-21 07:00:00|20926.8|20924|20945.8|20943|20970.3|20967.5|20916.3|20913.5|1562
1737446400000|2025-01-21 08:00:00|20945.1|20943.7|20970.1|20968.7|21001.6|21000.2|20918.1|20916.7|3102
1737450000000|2025-01-21 09:00:00|20970.6|20969.2|20983.1|20981.7|20992.1|20990.7|20949.1|20947.7|1740
1737453600000|2025-01-21 10:00:00|20983.6|20982.2|20966.6|20965.2|21004.1|21002.7|20963.6|20962.2|2021
1737457200000|2025-01-21 11:00:00|20966.1|20964.7|20970.1|20968.7|20987.1|20985.7|20956.1|20954.7|1880
1737460800000|2025-01-21 12:00:00|20969.6|20968.2|20969.1|20967.7|20989.1|20987.7|20958.1|20956.7|1111
1737464400000|2025-01-21 13:00:00|20968.6|20967.2|20996.6|20995.2|20998.1|20996.7|20956.6|20955.2|1647
1737468000000|2025-01-21 14:00:00|20997.1|20995.7|21008.1|21006.7|21021.1|21019.7|20985.6|20984.2|2671
1737471600000|2025-01-21 15:00:00|21009.6|21008.2|21013.1|21011.7|21020.1|21018.7|20985.1|20983.7|2337
1737475200000|2025-01-21 16:00:00|21013.6|21012.2|21066.8|21064|21070.8|21068|21007.1|21005.7|3690
1737478800000|2025-01-21 17:00:00|21066.3|21063.5|21090.8|21088|21095.8|21093|21057.3|21054.5|1194
1737482400000|2025-01-21 18:00:00|21090.3|21087.5|21087.8|21085|21094.3|21091.5|21076.3|21073.5|554
1737486000000|2025-01-21 19:00:00|21087.3|21084.5|21099.8|21097|21100.3|21097.5|21083.8|21081|482
1737489600000|2025-01-21 20:00:00|21099.3|21096.5|21126.3|21123.5|21135.8|21133|21096.3|21093.5|1268
1737493200000|2025-01-21 21:00:00|21130.7|21125.7|21143.3|21138.3|21145.2|21140.2|21127.8|21122.8|21
1737496800000|2025-01-21 22:00:00|21143.4|21138.4|21153.9|21148.9|21161.9|21156.9|21139.7|21134.7|0
1737500400000|2025-01-21 23:00:00|21154.2|21149.2|21156.4|21151.4|21159.3|21154.3|21127.5|21122.5|0
1737504000000|2025-01-22 00:00:00|21156.1|21151.1|21173.6|21168.6|21178.6|21173.6|21136.2|21131.2|212
1737507600000|2025-01-22 01:00:00|21174.1|21169.1|21151.1|21146.1|21174.1|21169.1|21142.6|21137.6|139
1737511200000|2025-01-22 02:00:00|21150.6|21145.6|21139.6|21134.6|21161.6|21156.6|21138.1|21133.1|39
1737514800000|2025-01-22 03:00:00|21140.1|21135.1|21150.6|21145.6|21151.6|21146.6|21139.6|21134.6|74
1737518400000|2025-01-22 04:00:00|21150.1|21145.1|21164.1|21159.1|21164.6|21159.6|21143.1|21138.1|84
1737522000000|2025-01-22 05:00:00|21163.6|21158.6|21151.1|21146.1|21163.6|21158.6|21146.6|21141.6|225
1737525600000|2025-01-22 06:00:00|21150.6|21145.6|21132.1|21127.1|21160.1|21155.1|21130.6|21125.6|392
1737529200000|2025-01-22 07:00:00|21131|21128.2|21157|21154.2|21180|21177.2|21124.5|21121.7|2096
1737532800000|2025-01-22 08:00:00|21156.3|21154.9|21255.3|21253.9|21279.3|21277.9|21148.3|21146.9|5952
1737536400000|2025-01-22 09:00:00|21254.8|21253.4|21253.3|21251.9|21275.3|21273.9|21249.3|21247.9|3164
1737540000000|2025-01-22 10:00:00|21252.8|21251.4|21289.8|21288.4|21290.3|21288.9|21251.8|21250.4|2352
1737543600000|2025-01-22 11:00:00|21289.3|21287.9|21290.3|21288.9|21309.8|21308.4|21275.3|21273.9|2183
1737547200000|2025-01-22 12:00:00|21291.3|21289.9|21316.3|21314.9|21336.8|21335.4|21289.3|21287.9|2734
1737550800000|2025-01-22 13:00:00|21315.8|21314.4|21302.8|21301.4|21332.3|21330.9|21292.3|21290.9|1628
1737554400000|2025-01-22 14:00:00|21304.3|21302.9|21277.8|21276.4|21308.8|21307.4|21261.3|21259.9|2846
1737558000000|2025-01-22 15:00:00|21277.3|21275.9|21222.3|21220.9|21278.3|21276.9|21216.8|21215.4|3292
1737561600000|2025-01-22 16:00:00|21222.8|21221.4|21275.5|21272.7|21279|21276.2|21214.3|21212.9|4362
1737565200000|2025-01-22 17:00:00|21275|21272.2|21257|21254.2|21278|21275.2|21257|21254.2|787
1737568800000|2025-01-22 18:00:00|21256.5|21253.7|21243|21240.2|21266.5|21263.7|21241.5|21238.7|516
1737572400000|2025-01-22 19:00:00|21243.5|21240.7|21255.5|21252.7|21257.5|21254.7|21239|21236.2|423
1737576000000|2025-01-22 20:00:00|21256|21253.2|21245.5|21242.7|21262.5|21259.7|21241.5|21238.7|815
1737579600000|2025-01-22 21:00:00|21245|21242.2|21251.1|21246.1|21251.8|21246.8|21231.9|21226.9|16
1737583200000|2025-01-22 22:00:00|21244.6|21239.6|21245.6|21240.6|21247.2|21242.2|21242.5|21237.5|0
1737586800000|2025-01-22 23:00:00|21244.8|21239.8|21239.9|21234.9|21246.6|21241.6|21234.7|21229.7|0
1737590400000|2025-01-23 00:00:00|21239.2|21234.2|21242.2|21237.2|21247.7|21242.7|21228.7|21223.7|149
1737594000000|2025-01-23 01:00:00|21241.7|21236.7|21238.2|21233.2|21264.7|21259.7|21237.2|21232.2|201
1737597600000|2025-01-23 02:00:00|21237.7|21232.7|21255.2|21250.2|21258.7|21253.7|21225.2|21220.2|94
1737601200000|2025-01-23 03:00:00|21255.7|21250.7|21253.2|21248.2|21259.7|21254.7|21248.7|21243.7|29
1737604800000|2025-01-23 04:00:00|21253.7|21248.7|21271.7|21266.7|21271.7|21266.7|21253.7|21248.7|65
1737608400000|2025-01-23 05:00:00|21272.2|21267.2|21255.7|21250.7|21280.7|21275.7|21252.2|21247.2|103
1737612000000|2025-01-23 06:00:00|21253.7|21248.7|21254.2|21249.2|21268.7|21263.7|21245.7|21240.7|208
1737615600000|2025-01-23 07:00:00|21253.1|21250.3|21283.6|21280.8|21296.6|21293.8|21253.1|21250.3|1532
1737619200000|2025-01-23 08:00:00|21282.9|21281.5|21260.9|21259.5|21307.9|21306.5|21253.4|21252|3881
1737622800000|2025-01-23 09:00:00|21260.4|21259|21299.9|21298.5|21302.4|21301|21258.9|21257.5|1938
1737626400000|2025-01-23 10:00:00|21300.4|21299|21316.4|21315|21323.4|21322|21296.4|21295|1869
1737630000000|2025-01-23 11:00:00|21312.9|21311.5|21302.9|21301.5|21321.9|21320.5|21302.4|21301|905
1737633600000|2025-01-23 12:00:00|21303.4|21302|21315.9|21314.5|21325.9|21324.5|21298.9|21297.5|1121
1737637200000|2025-01-23 13:00:00|21315.4|21314|21329.9|21328.5|21347.4|21346|21294.9|21293.5|1984
1737640800000|2025-01-23 14:00:00|21331.9|21330.5|21314.9|21313.5|21346.4|21345|21310.4|21309|2415
1737644400000|2025-01-23 15:00:00|21315.4|21314|21357.9|21356.5|21362.9|21361.5|21308.4|21307|2893
1737648000000|2025-01-23 16:00:00|21356.9|21355.5|21436.6|21433.8|21443.6|21440.8|21330.9|21329.5|8683
1737651600000|2025-01-23 17:00:00|21436.1|21433.3|21462.6|21459.8|21467.1|21464.3|21427.6|21424.8|1364
1737655200000|2025-01-23 18:00:00|21462.1|21459.3|21452.1|21449.3|21469.1|21466.3|21439.6|21436.8|973
1737658800000|2025-01-23 19:00:00|21451.6|21448.8|21457.6|21454.8|21461.1|21458.3|21439.6|21436.8|376
1737662400000|2025-01-23 20:00:00|21456.6|21453.8|21491.6|21488.8|21498.1|21495.3|21447.1|21444.3|1768
1737666000000|2025-01-23 21:00:00|21495.3|21490.3|21486.4|21481.4|21495.3|21490.3|21476.8|21471.8|11
1737669600000|2025-01-23 22:00:00|21486.5|21481.5|21481.5|21476.5|21490.8|21485.8|21481.2|21476.2|0
1737673200000|2025-01-23 23:00:00|21484.7|21479.7|21483.8|21478.8|21485.4|21480.4|21471.6|21466.6|0
1737676800000|2025-01-24 00:00:00|21484.5|21479.5|21488.1|21483.1|21501.6|21496.6|21471.9|21466.9|84
1737680400000|2025-01-24 01:00:00|21490.1|21485.1|21485.1|21480.1|21496.1|21491.1|21479.1|21474.1|73
1737684000000|2025-01-24 02:00:00|21485.6|21480.6|21523.6|21518.6|21527.1|21522.1|21485.6|21480.6|169
1737687600000|2025-01-24 03:00:00|21523.1|21518.1|21508.6|21503.6|21531.6|21526.6|21491.1|21486.1|129
1737691200000|2025-01-24 04:00:00|21508.1|21503.1|21508.6|21503.6|21512.6|21507.6|21489.6|21484.6|67
1737694800000|2025-01-24 05:00:00|21509.1|21504.1|21509.6|21504.6|21527.1|21522.1|21505.1|21500.1|167
1737698400000|2025-01-24 06:00:00|21510.1|21505.1|21507.1|21502.1|21520.1|21515.1|21499.1|21494.1|214
1737702000000|2025-01-24 07:00:00|21506|21503.2|21472.5|21469.7|21510.5|21507.7|21467.5|21464.7|1881
1737705600000|2025-01-24 08:00:00|21471.8|21470.4|21485.3|21483.9|21492.3|21490.9|21451.8|21450.4|3658
1737709200000|2025-01-24 09:00:00|21485.8|21484.4|21505.8|21504.4|21519.8|21518.4|21465.8|21464.4|3147
1737712800000|2025-01-24 10:00:00|21504.8|21503.4|21492.3|21490.9|21520.8|21519.4|21469.8|21468.4|2673
1737716400000|2025-01-24 11:00:00|21491.8|21490.4|21476.8|21475.4|21497.3|21495.9|21463.3|21461.9|1804
1737720000000|2025-01-24 12:00:00|21475.8|21474.4|21454.4|21453|21482.8|21481.4|21435.9|21434.5|1842
1737723600000|2025-01-24 13:00:00|21453.9|21452.5|21433.4|21432|21454.4|21453|21431.4|21430|1379
1737727200000|2025-01-24 14:00:00|21432.4|21431|21382.9|21381.5|21432.4|21431|21377.4|21376|3289
1737730800000|2025-01-24 15:00:00|21381.9|21380.5|21368.4|21367|21383.9|21382.5|21349.9|21348.5|2982
1737734400000|2025-01-24 16:00:00|21367.9|21366.5|21389.1|21386.3|21411.1|21408.3|21363.9|21362.5|3573
1737738000000|2025-01-24 17:00:00|21388.6|21385.8|21368.1|21365.3|21399.1|21396.3|21365.6|21362.8|733
1737741600000|2025-01-24 18:00:00|21367.6|21364.8|21366.1|21363.3|21386.1|21383.3|21359.1|21356.3|648
1737745200000|2025-01-24 19:00:00|21365.6|21362.8|21376.1|21373.3|21388.6|21385.8|21363.1|21360.3|423
1737748800000|2025-01-24 20:00:00|21375.6|21372.8|21371.1|21368.3|21384.1|21381.3|21355.1|21352.3|1006
1737752400000|2025-01-24 21:00:00|21372.9|21367.9|21365.3|21360.3|21373.6|21368.6|21355.6|21350.6|8
1737932400000|2025-01-26 23:00:00|21280.6|21275.6|21293.1|21288.1|21309.4|21304.4|21280.6|21275.6|0
1737936000000|2025-01-27 00:00:00|21312.2|21307.2|21315.4|21310.4|21337.9|21332.9|21300.4|21295.4|533
1737939600000|2025-01-27 01:00:00|21314.4|21309.4|21269.4|21264.4|21321.9|21316.9|21263.9|21258.9|325
1737943200000|2025-01-27 02:00:00|21269.9|21264.9|21282.4|21277.4|21289.4|21284.4|21251.4|21246.4|193
1737946800000|2025-01-27 03:00:00|21281.9|21276.9|21315.4|21310.4|21326.9|21321.9|21277.9|21272.9|178
1737950400000|2025-01-27 04:00:00|21315.9|21310.9|21334.9|21329.9|21335.9|21330.9|21294.4|21289.4|188
1737954000000|2025-01-27 05:00:00|21335.4|21330.4|21267.4|21262.4|21337.9|21332.9|21267.4|21262.4|233
1737957600000|2025-01-27 06:00:00|21267.9|21262.9|21200.9|21195.9|21274.4|21269.4|21193.4|21188.4|757
1737961200000|2025-01-27 07:00:00|21199.8|21197|21160.8|21158|21226.8|21224|21152.8|21150|3382
1737964800000|2025-01-27 08:00:00|21160.1|21158.7|21165.4|21164|21209.6|21208.2|21108.4|21107|7466
1737968400000|2025-01-27 09:00:00|21164.9|21163.5|21173.4|21172|21194.9|21193.5|21137.4|21136|3436
1737972000000|2025-01-27 10:00:00|21173.9|21172.5|21102.9|21101.5|21176.9|21175.5|21080.4|21079|3579
1737975600000|2025-01-27 11:00:00|21103.4|21102|21153.4|21152|21169.4|21168|21098.9|21097.5|2912
1737979200000|2025-01-27 12:00:00|21154.9|21153.5|21210.7|21209.3|21217.2|21215.8|21154.4|21153|2197
1737982800000|2025-01-27 13:00:00|21208.7|21207.3|21240.7|21239.3|21251.2|21249.8|21199.7|21198.3|2494
1737986400000|2025-01-27 14:00:00|21241.2|21239.8|21298.7|21297.3|21299.7|21298.3|21210.2|21208.8|3274
1737990000000|2025-01-27 15:00:00|21301.2|21299.8|21308.2|21306.8|21344.7|21343.3|21282.2|21280.8|4130
1737993600000|2025-01-27 16:00:00|21307.7|21306.3|21298.9|21296.1|21326.2|21324.8|21272.9|21270.1|3818
1737997200000|2025-01-27 17:00:00|21299.4|21296.6|21291.9|21289.1|21330.9|21328.1|21285.9|21283.1|1552
1738000800000|2025-01-27 18:00:00|21292.4|21289.6|21308.9|21306.1|21323.4|21320.6|21288.4|21285.6|1206
1738004400000|2025-01-27 19:00:00|21309.4|21306.6|21318.9|21316.1|21351.9|21349.1|21308.9|21306.1|1048
1738008000000|2025-01-27 20:00:00|21318.4|21315.6|21381.9|21379.1|21386.4|21383.6|21317.9|21315.1|1325
1738011600000|2025-01-27 21:00:00|21384.3|21379.3|21394.2|21389.2|21418.6|21413.6|21376.9|21371.9|10
1738015200000|2025-01-27 22:00:00|21397|21392|21415.4|21410.4|21415.4|21410.4|21397|21392|0
1738018800000|2025-01-27 23:00:00|21424.5|21419.5|21401.1|21396.1|21424.5|21419.5|21358.7|21353.7|0
1738022400000|2025-01-28 00:00:00|21399.3|21394.3|21368.7|21363.7|21406.1|21401.1|21359.2|21354.2|111
1738026000000|2025-01-28 01:00:00|21369.2|21364.2|21336.7|21331.7|21387.7|21382.7|21330.7|21325.7|88
1738029600000|2025-01-28 02:00:00|21335.2|21330.2|21351.2|21346.2|21361.7|21356.7|21325.2|21320.2|101
1738033200000|2025-01-28 03:00:00|21350.2|21345.2|21352.2|21347.2|21369.2|21364.2|21346.7|21341.7|57
1738036800000|2025-01-28 04:00:00|21352.7|21347.7|21364.2|21359.2|21365.7|21360.7|21345.2|21340.2|42
1738040400000|2025-01-28 05:00:00|21363.7|21358.7|21348.2|21343.2|21435.2|21430.2|21327.7|21322.7|647
1738044000000|2025-01-28 06:00:00|21348.7|21343.7|21369.2|21364.2|21378.7|21373.7|21347.2|21342.2|323
1738047600000|2025-01-28 07:00:00|21368.1|21365.3|21387.6|21384.8|21402.6|21399.8|21345.6|21342.8|1999
1738051200000|2025-01-28 08:00:00|21386.9|21385.5|21337.9|21336.5|21399.4|21398|21298.9|21297.5|4981
1738054800000|2025-01-28 09:00:00|21342.9|21341.5|21372.4|21371|21383.9|21382.5|21332.9|21331.5|2736
1738058400000|2025-01-28 10:00:00|21372.9|21371.5|21422.9|21421.5|21429.4|21428|21370.9|21369.5|2155
1738062000000|2025-01-28 11:00:00|21423.4|21422|21414.9|21413.5|21439.4|21438|21404.4|21403|2003
1738065600000|2025-01-28 12:00:00|21416.9|21415.5|21476.9|21475.5|21479.4|21478|21401.4|21400|2689
1738069200000|2025-01-28 13:00:00|21477.4|21476|21459.9|21458.5|21479.9|21478.5|21433.9|21432.5|2128
1738072800000|2025-01-28 14:00:00|21460.9|21459.5|21408.4|21407|21463.9|21462.5|21378.9|21377.5|2841
1738076400000|2025-01-28 15:00:00|21408.9|21407.5|21454.9|21453.5|21459.9|21458.5|21406.4|21405|2781
1738080000000|2025-01-28 16:00:00|21455.4|21454|21434.1|21431.3|21474.4|21473|21407.1|21404.3|6536
1738083600000|2025-01-28 17:00:00|21433.1|21430.3|21465.6|21462.8|21476.1|21473.3|21433.1|21430.3|1195
1738087200000|2025-01-28 18:00:00|21466.6|21463.8|21474.6|21471.8|21492.1|21489.3|21465.6|21462.8|1196
1738090800000|2025-01-28 19:00:00|21475.1|21472.3|21509.6|21506.8|21514.1|21511.3|21461.6|21458.8|631
1738094400000|2025-01-28 20:00:00|21509.1|21506.3|21491.6|21488.8|21518.1|21515.3|21489.1|21486.3|1035
1738098000000|2025-01-28 21:00:00|21488.1|21485.3|21476.1|21471.1|21490.6|21485.6|21472.9|21467.9|8
1738101600000|2025-01-28 22:00:00|21478.6|21473.6|21477.2|21472.2|21479.5|21474.5|21477.2|21472.2|0
1738105200000|2025-01-28 23:00:00|21478.4|21473.4|21466.9|21461.9|21486|21481|21464.8|21459.8|0
1738108800000|2025-01-29 00:00:00|21470.9|21465.9|21481.1|21476.1|21495.1|21490.1|21466.6|21461.6|64
1738112400000|2025-01-29 01:00:00|21480.6|21475.6|21491.1|21486.1|21503.1|21498.1|21480.6|21475.6|63
1738116000000|2025-01-29 02:00:00|21491.6|21486.6|21493.6|21488.6|21502.6|21497.6|21486.6|21481.6|29
1738119600000|2025-01-29 03:00:00|21494.1|21489.1|21494.1|21489.1|21494.6|21489.6|21473.6|21468.6|38
1738123200000|2025-01-29 04:00:00|21494.6|21489.6|21504.6|21499.6|21511.6|21506.6|21494.6|21489.6|35
1738126800000|2025-01-29 05:00:00|21504.1|21499.1|21485.6|21480.6|21504.1|21499.1|21480.6|21475.6|45
1738130400000|2025-01-29 06:00:00|21497.6|21492.6|21532.1|21527.1|21553.6|21548.6|21485.1|21480.1|770
1738134000000|2025-01-29 07:00:00|21531|21528.2|21505.5|21502.7|21532.5|21529.7|21481.5|21478.7|1841
1738137600000|2025-01-29 08:00:00|21504.8|21503.4|21492.3|21490.9|21529.3|21527.9|21484.3|21482.9|3791
1738141200000|2025-01-29 09:00:00|21491.8|21490.4|21551.3|21549.9|21563.8|21562.4|21476.3|21474.9|2572
1738144800000|2025-01-29 10:00:00|21551.8|21550.4|21596.3|21594.9|21601.8|21600.4|21551.3|21549.9|2633
1738148400000|2025-01-29 11:00:00|21596.8|21595.4|21601.3|21599.9|21618.3|21616.9|21590.3|21588.9|1695
1738152000000|2025-01-29 12:00:00|21600.8|21599.4|21591.3|21589.9|21614.8|21613.4|21581.3|21579.9|1572
1738155600000|2025-01-29 13:00:00|21591.8|21590.4|21598.3|21596.9|21598.3|21596.9|21560.8|21559.4|1404
1738159200000|2025-01-29 14:00:00|21598.8|21597.4|21637.3|21635.9|21642.3|21640.9|21597.8|21596.4|2858
1738162800000|2025-01-29 15:00:00|21638.3|21636.9|21639.3|21637.9|21675.3|21673.9|21633.3|21631.9|3033
1738166400000|2025-01-29 16:00:00|21640.3|21638.9|21639|21636.2|21649.5|21646.7|21610.8|21609.4|3722
1738170000000|2025-01-29 17:00:00|21639.5|21636.7|21647|21644.2|21664|21661.2|21638|21635.2|664
1738173600000|2025-01-29 18:00:00|21645.5|21642.7|21638.5|21635.7|21651|21648.2|21615|21612.2|1461
1738177200000|2025-01-29 19:00:00|21639|21636.2|21634.5|21631.7|21653|21650.2|21597.5|21594.7|1338
1738180800000|2025-01-29 20:00:00|21634|21631.2|21638.5|21635.7|21655.5|21652.7|21615|21612.2|1052
1738184400000|2025-01-29 21:00:00|21639.6|21633.5|21656|21651|21672.5|21667.5|21574.7|21569.7|15
1738188000000|2025-01-29 22:00:00|21655.5|21650.5|21659.3|21654.3|21678.5|21673.5|21652.5|21647.5|0
1738191600000|2025-01-29 23:00:00|21653.9|21648.9|21643.5|21638.5|21664.5|21659.5|21631.2|21626.2|0
1738195200000|2025-01-30 00:00:00|21648.7|21643.7|21657|21652|21668|21663|21643.9|21638.9|343
1738198800000|2025-01-30 01:00:00|21656.5|21651.5|21662|21657|21672|21667|21647|21642|287
1738202400000|2025-01-30 02:00:00|21662.5|21657.5|21656|21651|21675.5|21670.5|21656|21651|44
1738206000000|2025-01-30 03:00:00|21656.5|21651.5|21658.5|21653.5|21661|21656|21648.5|21643.5|65
1738209600000|2025-01-30 04:00:00|21659|21654|21638.5|21633.5|21660.5|21655.5|21638.5|21633.5|50
1738213200000|2025-01-30 05:00:00|21636.5|21631.5|21644.5|21639.5|21646.5|21641.5|21630.5|21625.5|189
1738216800000|2025-01-30 06:00:00|21645|21640|21644|21639|21648|21643|21631.5|21626.5|381
1738220400000|2025-01-30 07:00:00|21642.9|21640.1|21669.4|21666.6|21671.9|21669.1|21630.4|21627.6|1124
1738224000000|2025-01-30 08:00:00|21668.9|21666.1|21696.3|21694.9|21718.2|21716.8|21650.2|21648.8|3758
1738227600000|2025-01-30 09:00:00|21696.8|21695.4|21679.3|21677.9|21705.3|21703.9|21662.3|21660.9|2455
1738231200000|2025-01-30 10:00:00|21678.8|21677.4|21700.8|21699.4|21715.8|21714.4|21670.3|21668.9|1845
1738234800000|2025-01-30 11:00:00|21701.3|21699.9|21697.8|21696.4|21724.3|21722.9|21694.3|21692.9|1599
1738238400000|2025-01-30 12:00:00|21698.3|21696.9|21682.8|21681.4|21704.3|21702.9|21679.8|21678.4|1247
1738242000000|2025-01-30 13:00:00|21682.3|21680.9|21689.8|21688.4|21700.8|21699.4|21677.3|21675.9|1251
1738245600000|2025-01-30 14:00:00|21689.3|21687.9|21684.8|21683.4|21699.8|21698.4|21660.8|21659.4|2898
1738249200000|2025-01-30 15:00:00|21687.3|21685.9|21697.8|21696.4|21731.3|21729.9|21654.8|21653.4|3153
1738252800000|2025-01-30 16:00:00|21697.3|21695.9|21768|21765.2|21775|21772.2|21695.8|21694.4|4156
1738256400000|2025-01-30 17:00:00|21767.5|21764.7|21768.5|21765.7|21771.5|21768.7|21745.5|21742.7|956
1738260000000|2025-01-30 18:00:00|21769|21766.2|21779.5|21776.7|21785|21782.2|21766|21763.2|663
1738263600000|2025-01-30 19:00:00|21779|21776.2|21791.5|21788.7|21792.5|21789.7|21772.5|21769.7|492
1738267200000|2025-01-30 20:00:00|21791|21788.2|21730.5|21727.7|21794.5|21791.7|21668|21665.2|4159
1738270800000|2025-01-30 21:00:00|21733.2|21728.2|21713.7|21708.7|21750.7|21745.7|21700.6|21695.6|15
1738274400000|2025-01-30 22:00:00|21715.3|21710.3|21738.4|21733.4|21744.2|21739.2|21712.3|21707.3|0
1738278000000|2025-01-30 23:00:00|21744.1|21739.1|21755.5|21750.5|21763.7|21758.7|21732.5|21727.5|0
1738281600000|2025-01-31 00:00:00|21755.8|21750.8|21737|21732|21756.8|21751.8|21737|21732|91
1738285200000|2025-01-31 01:00:00|21737.5|21732.5|21714|21709|21738|21733|21689|21684|237
1738288800000|2025-01-31 02:00:00|21714.5|21709.5|21710.5|21705.5|21717.5|21712.5|21706.5|21701.5|29
1738292400000|2025-01-31 03:00:00|21709|21704|21709|21704|21714|21709|21705.5|21700.5|16
1738296000000|2025-01-31 04:00:00|21709.5|21704.5|21707|21702|21719.5|21714.5|21702.5|21697.5|35
1738299600000|2025-01-31 05:00:00|21707.5|21702.5|21725|21720|21725|21720|21706.5|21701.5|30
1738303200000|2025-01-31 06:00:00|21724.5|21719.5|21730.5|21725.5|21755|21750|21723|21718|185
1738306800000|2025-01-31 07:00:00|21729.4|21726.6|21785.4|21782.6|21803.4|21800.6|21727.4|21724.6|1462
1738310400000|2025-01-31 08:00:00|21784.9|21782.1|21733.4|21732|21792.2|21790.8|21721.9|21720.5|3617
1738314000000|2025-01-31 09:00:00|21755.9|21754.5|21758.4|21757|21801.9|21800.5|21741.4|21740|2935
1738317600000|2025-01-31 10:00:00|21757.9|21756.5|21767.4|21766|21773.9|21772.5|21753.4|21752|1848
1738321200000|2025-01-31 11:00:00|21769.4|21768|21793.4|21792|21799.9|21798.5|21765.4|21764|1622
1738324800000|2025-01-31 12:00:00|21794.4|21793|21775.4|21774|21796.9|21795.5|21775.4|21774|1794
1738328400000|2025-01-31 13:00:00|21774.9|21773.5|21797.4|21796|21799.4|21798|21764.9|21763.5|1947
1738332000000|2025-01-31 14:00:00|21796.9|21795.5|21723.4|21722|21797.4|21796|21702.4|21701|3398
1738335600000|2025-01-31 15:00:00|21722.4|21721|21717.5|21716.1|21742.4|21741|21705|21703.6|2889
1738339200000|2025-01-31 16:00:00|21718.5|21717.1|21731.2|21728.4|21740.7|21737.9|21688.5|21687.1|5147
1738342800000|2025-01-31 17:00:00|21730.2|21727.4|21770.7|21767.9|21779.2|21776.4|21704.2|21701.4|2769
1738346400000|2025-01-31 18:00:00|21768.7|21765.9|21651.2|21648.4|21781.7|21778.9|21619.7|21616.9|4618
1738350000000|2025-01-31 19:00:00|21651.7|21648.9|21636.7|21633.9|21661.2|21658.4|21604.2|21601.4|1720
1738353600000|2025-01-31 20:00:00|21636.2|21633.4|21632.7|21629.9|21649.2|21646.4|21604.7|21601.9|2309
1738357200000|2025-01-31 21:00:00|21629|21624|21614.1|21609.1|21641.2|21636.2|21599.4|21594.4|31
1738360800000|2025-01-31 22:00:00|21613.6|21608.6|21613.6|21608.6|21613.6|21608.6|21613.6|21608.6|0
1738537200000|2025-02-02 23:00:00|21225|21220|21374|21369|21388.3|21383.3|21223.7|21218.7|0
1738540800000|2025-02-03 00:00:00|21373.5|21368.5|21204.6|21199.6|21417.1|21412.1|21093.6|21088.6|1381
1738544400000|2025-02-03 01:00:00|21205.1|21200.1|21200.1|21195.1|21281.6|21276.6|21185.1|21180.1|443
1738548000000|2025-02-03 02:00:00|21201.6|21196.6|21154.6|21149.6|21205.6|21200.6|21120.6|21115.6|397
1738551600000|2025-02-03 03:00:00|21155.1|21150.1|21243.6|21238.6|21247.6|21242.6|21146.6|21141.6|374
1738555200000|2025-02-03 04:00:00|21243.1|21238.1|21189.6|21184.6|21272.1|21267.1|21105.6|21100.6|503
1738558800000|2025-02-03 05:00:00|21190.1|21185.1|21254.6|21249.6|21262.6|21257.6|21178.6|21173.6|245
1738562400000|2025-02-03 06:00:00|21254.1|21249.1|21199.1|21194.1|21265.6|21260.6|21179.6|21174.6|865
1738566000000|2025-02-03 07:00:00|21198|21195.2|21272|21269.2|21318|21315.2|21197.5|21194.7|4442
1738569600000|2025-02-03 08:00:00|21271.3|21269.9|21404.9|21403.5|21409.9|21408.5|21257.3|21255.9|9195
1738573200000|2025-02-03 09:00:00|21405.4|21404|21297.4|21296|21415.9|21414.5|21292.4|21291|4639
1738576800000|2025-02-03 10:00:00|21296.9|21295.5|21358.4|21357|21368.4|21367|21268.9|21267.5|3587
1738580400000|2025-02-03 11:00:00|21358.9|21357.5|21348.9|21347.5|21389.4|21388|21346.9|21345.5|1878
1738584000000|2025-02-03 12:00:00|21349.4|21348|21312.4|21311|21374.9|21373.5|21300.9|21299.5|1826
1738587600000|2025-02-03 13:00:00|21312.9|21311.5|21365.9|21364.5|21392.9|21391.5|21311.4|21310|3335
1738591200000|2025-02-03 14:00:00|21364.9|21363.5|21301.4|21300|21379.4|21378|21285.4|21284|3831
1738594800000|2025-02-03 15:00:00|21291.4|21290|21414.9|21413.5|21469.4|21468|21263.4|21262|10975
1738598400000|2025-02-03 16:00:00|21413.9|21412.5|21378.6|21375.8|21445.1|21442.3|21367.4|21366|8638
1738602000000|2025-02-03 17:00:00|21379.1|21376.3|21384.1|21381.3|21418.1|21415.3|21348.6|21345.8|4828
1738605600000|2025-02-03 18:00:00|21382.6|21379.8|21416.1|21413.3|21422.6|21419.8|21354.6|21351.8|1149
1738609200000|2025-02-03 19:00:00|21415.6|21412.8|21448.6|21445.8|21462.6|21459.8|21414.1|21411.3|873
1738612800000|2025-02-03 20:00:00|21450.1|21447.3|21402.6|21399.8|21453.1|21450.3|21402.6|21399.8|1218
1738616400000|2025-02-03 21:00:00|21402.1|21399.3|21515|21510|21540.7|21535.7|21397.7|21392.7|11
1738620000000|2025-02-03 22:00:00|21515.1|21510.1|21544.1|21539.1|21544.3|21539.3|21512|21507|0
1738623600000|2025-02-03 23:00:00|21557.9|21552.9|21522.7|21517.7|21565.1|21560.1|21508.6|21503.6|0
1738627200000|2025-02-04 00:00:00|21521.8|21516.8|21487|21482|21523.6|21518.6|21468|21463|229
1738630800000|2025-02-04 01:00:00|21486.5|21481.5|21472|21467|21486.5|21481.5|21445.5|21440.5|169
1738634400000|2025-02-04 02:00:00|21472.5|21467.5|21478|21473|21496|21491|21466|21461|148
1738638000000|2025-02-04 03:00:00|21477.5|21472.5|21445.5|21440.5|21478|21473|21440.5|21435.5|56
1738641600000|2025-02-04 04:00:00|21447.5|21442.5|21443|21438|21460|21455|21441|21436|39
1738645200000|2025-02-04 05:00:00|21442|21437|21395|21390|21442.5|21437.5|21299|21294|396
1738648800000|2025-02-04 06:00:00|21394.5|21389.5|21440|21435|21441|21436|21378|21373|436
1738652400000|2025-02-04 07:00:00|21438.9|21436.1|21463.9|21461.1|21491.9|21489.1|21419.4|21416.6|2072
1738656000000|2025-02-04 08:00:00|21463.2|21461.8|21372.7|21371.3|21506.7|21505.3|21298.2|21296.8|6907
1738659600000|2025-02-04 09:00:00|21373.2|21371.8|21407.2|21405.8|21417.2|21415.8|21373.2|21371.8|2824
1738663200000|2025-02-04 10:00:00|21406.7|21405.3|21432.2|21430.8|21448.7|21447.3|21406.7|21405.3|1875
1738666800000|2025-02-04 11:00:00|21432.7|21431.3|21434.7|21433.3|21449.2|21447.8|21420.2|21418.8|1481
1738670400000|2025-02-04 12:00:00|21434.2|21432.8|21456.2|21454.8|21465.2|21463.8|21411.2|21409.8|1669
1738674000000|2025-02-04 13:00:00|21455.7|21454.3|21468.2|21466.8|21483.7|21482.3|21441.7|21440.3|1982
1738677600000|2025-02-04 14:00:00|21466.2|21464.8|21497.7|21496.3|21501.2|21499.8|21453.2|21451.8|2920
1738681200000|2025-02-04 15:00:00|21498.2|21496.8|21472.2|21470.8|21516.2|21514.8|21448.2|21446.8|4347
1738684800000|2025-02-04 16:00:00|21472.7|21471.3|21498.4|21495.6|21517.4|21515.3|21472.7|21471.3|3467
1738688400000|2025-02-04 17:00:00|21498.9|21496.1|21494.9|21492.1|21507.4|21504.6|21466.9|21464.1|1904
1738692000000|2025-02-04 18:00:00|21494.4|21491.6|21477.9|21475.1|21495.9|21493.1|21475.4|21472.6|365
1738695600000|2025-02-04 19:00:00|21477.4|21474.6|21489.4|21486.6|21505.9|21503.1|21472.4|21469.6|931
1738699200000|2025-02-04 20:00:00|21489.9|21487.1|21491.4|21488.6|21499.4|21496.6|21473.9|21471.1|1111
1738702800000|2025-02-04 21:00:00|21492.1|21487.1|21447.8|21442.8|21499.5|21494.5|21438.9|21433.9|20
1738706400000|2025-02-04 22:00:00|21447.4|21442.4|21439.1|21434.1|21447.9|21442.9|21439.1|21434.1|0
1738710000000|2025-02-04 23:00:00|21437.6|21432.6|21440.5|21435.5|21453.4|21448.4|21428.1|21423.1|0
1738713600000|2025-02-05 00:00:00|21441.6|21436.6|21492.8|21487.8|21496.8|21491.8|21439.7|21434.7|85
1738717200000|2025-02-05 01:00:00|21492.3|21487.3|21443.8|21438.8|21498.8|21493.8|21443.3|21438.3|117
1738720800000|2025-02-05 02:00:00|21443.3|21438.3|21436.3|21431.3|21457.3|21452.3|21433.3|21428.3|60
1738724400000|2025-02-05 03:00:00|21436.8|21431.8|21431.3|21426.3|21447.3|21442.3|21427.8|21422.8|35
1738728000000|2025-02-05 04:00:00|21431.8|21426.8|21437.3|21432.3|21440.3|21435.3|21420.8|21415.8|56
1738731600000|2025-02-05 05:00:00|21437.8|21432.8|21423.3|21418.3|21438.8|21433.8|21417.8|21412.8|87
1738735200000|2025-02-05 06:00:00|21423.8|21418.8|21419.8|21414.8|21440.8|21435.8|21412.8|21407.8|315
1738738800000|2025-02-05 07:00:00|21418.7|21415.9|21396.7|21393.9|21452.7|21449.9|21394.2|21391.4|1786
1738742400000|2025-02-05 08:00:00|21396|21394.6|21403|21401.6|21439|21437.6|21384.5|21383.1|4508
1738746000000|2025-02-05 09:00:00|21403.5|21402.1|21417|21415.6|21432|21430.6|21397.5|21396.1|2116
1738749600000|2025-02-05 10:00:00|21416.5|21415.1|21463|21461.6|21473.5|21472.1|21410|21408.6|2316
1738753200000|2025-02-05 11:00:00|21464.5|21463.1|21494|21492.6|21507|21505.6|21461.5|21460.1|1637
1738756800000|2025-02-05 12:00:00|21493.5|21492.1|21498|21496.6|21505.5|21504.1|21482.5|21481.1|1222
1738760400000|2025-02-05 13:00:00|21498.5|21497.1|21538|21536.6|21547|21545.6|21484.5|21483.1|1941
1738764000000|2025-02-05 14:00:00|21538.5|21537.1|21510|21508.6|21543.5|21542.1|21500.5|21499.1|2260
1738767600000|2025-02-05 15:00:00|21521|21519.6|21534.5|21533.1|21536|21534.6|21476|21474.6|3349
1738771200000|2025-02-05 16:00:00|21531.5|21530.1|21605.2|21602.4|21610.2|21607.4|21523.5|21522.1|4513
1738774800000|2025-02-05 17:00:00|21605.7|21602.9|21590.2|21587.4|21607.7|21604.9|21583.2|21580.4|958
1738778400000|2025-02-05 18:00:00|21591.2|21588.4|21602.7|21599.9|21606.7|21603.9|21580.2|21577.4|459
1738782000000|2025-02-05 19:00:00|21602.2|21599.4|21610.7|21607.9|21619.7|21616.9|21601.7|21598.9|412
1738785600000|2025-02-05 20:00:00|21611.2|21608.4|21632.7|21629.9|21649.2|21646.4|21610.7|21607.9|1580
1738789200000|2025-02-05 21:00:00|21633.2|21630.4|21645.9|21640.9|21666.2|21661.2|21624.4|21619.4|18
1738792800000|2025-02-05 22:00:00|21646|21641|21648.5|21643.5|21652.4|21647.4|21644.5|21639.5|0
1738796400000|2025-02-05 23:00:00|21644.9|21639.9|21650.8|21645.8|21653|21648|21638.1|21633.1|0
1738800000000|2025-02-06 00:00:00|21649|21644|21663.2|21658.2|21681.2|21676.2|21649|21644|192
1738803600000|2025-02-06 01:00:00|21664.2|21659.2|21657.2|21652.2|21669.7|21664.7|21651.2|21646.2|143
1738807200000|2025-02-06 02:00:00|21656.7|21651.7|21655.2|21650.2|21657.2|21652.2|21640.7|21635.7|129
1738810800000|2025-02-06 03:00:00|21655.7|21650.7|21648.2|21643.2|21659.2|21654.2|21640.2|21635.2|51
1738814400000|2025-02-06 04:00:00|21647.7|21642.7|21654.7|21649.7|21659.7|21654.7|21646.7|21641.7|88
1738818000000|2025-02-06 05:00:00|21654.2|21649.2|21680.2|21675.2|21680.7|21675.7|21653.2|21648.2|155
1738821600000|2025-02-06 06:00:00|21679.7|21674.7|21666.2|21661.2|21679.7|21674.7|21664.2|21659.2|218
1738825200000|2025-02-06 07:00:00|21665.1|21662.3|21686.1|21683.3|21712.1|21709.3|21665.1|21662.3|1991
1738828800000|2025-02-06 08:00:00|21685.4|21684|21745.9|21744.5|21755.9|21754.5|21685.4|21684|5568
1738832400000|2025-02-06 09:00:00|21746.4|21745|21779.4|21778|21785.9|21784.5|21732.4|21731|3169
1738836000000|2025-02-06 10:00:00|21779.9|21778.5|21730.4|21729|21806.4|21805|21724.9|21723.5|2945
1738839600000|2025-02-06 11:00:00|21729.4|21728|21757.9|21756.5|21764.4|21763|21710.9|21709.5|3215
1738843200000|2025-02-06 12:00:00|21755.9|21754.5|21784.4|21783|21791.9|21790.5|21754.9|21753.5|1703
1738846800000|2025-02-06 13:00:00|21784.9|21783.5|21770.4|21769|21792.4|21791|21743.9|21742.5|1742
1738850400000|2025-02-06 14:00:00|21773.4|21772|21843.9|21842.5|21852.9|21851.5|21770.9|21769.5|4507
1738854000000|2025-02-06 15:00:00|21846.4|21845|21841.7|21840.3|21889.7|21888.3|21830.7|21829.3|5513
1738857600000|2025-02-06 16:00:00|21840.7|21839.3|21888.4|21885.6|21925.2|21923.8|21831.2|21829.8|5743
1738861200000|2025-02-06 17:00:00|21888.9|21886.1|21903.4|21900.6|21914.9|21912.1|21877.9|21875.1|1222
1738864800000|2025-02-06 18:00:00|21902.9|21900.1|21891.9|21889.1|21908.9|21906.1|21882.4|21879.6|1383
1738868400000|2025-02-06 19:00:00|21891.4|21888.6|21874.4|21871.6|21899.9|21897.1|21855.9|21853.1|993
1738872000000|2025-02-06 20:00:00|21873.9|21871.1|21904.9|21902.1|21914.9|21912.1|21871.4|21868.6|1176
1738875600000|2025-02-06 21:00:00|21907.6|21902.6|21886.4|21881.4|21909.2|21904.2|21841.4|21836.4|31
1738879200000|2025-02-06 22:00:00|21886.7|21881.7|21881|21876|21887.9|21882.9|21877.3|21872.3|0
1738882800000|2025-02-06 23:00:00|21872.1|21867.1|21905.4|21900.4|21907.6|21902.6|21872.1|21867.1|0
1738886400000|2025-02-07 00:00:00|21904.9|21899.9|21904.3|21899.3|21909.2|21904.2|21889.3|21884.3|99
1738890000000|2025-02-07 01:00:00|21903.8|21898.8|21894.3|21889.3|21910.8|21905.8|21891.8|21886.8|80
1738893600000|2025-02-07 02:00:00|21894.8|21889.8|21900.3|21895.3|21902.3|21897.3|21887.8|21882.8|72
1738897200000|2025-02-07 03:00:00|21900.8|21895.8|21897.3|21892.3|21904.3|21899.3|21894.3|21889.3|36
1738900800000|2025-02-07 04:00:00|21897.8|21892.8|21895.3|21890.3|21901.3|21896.3|21892.3|21887.3|35
1738904400000|2025-02-07 05:00:00|21895.8|21890.8|21895.8|21890.8|21905.8|21900.8|21891.3|21886.3|58
1738908000000|2025-02-07 06:00:00|21896.8|21891.8|21909.3|21904.3|21910.3|21905.3|21877.3|21872.3|280
1738911600000|2025-02-07 07:00:00|21908.2|21905.4|21920.2|21917.4|21939.2|21936.4|21908.2|21905.4|1704
1738915200000|2025-02-07 08:00:00|21919.5|21918.1|21915|21913.6|21949|21947.6|21895.5|21894.1|5606
1738918800000|2025-02-07 09:00:00|21917|21915.6|21925.5|21924.1|21947|21945.6|21909|21907.6|2789
1738922400000|2025-02-07 10:00:00|21925|21923.6|21925|21923.6|21932|21930.6|21911|21909.6|2171
1738926000000|2025-02-07 11:00:00|21924.5|21923.1|21924|21922.6|21938|21936.6|21918.5|21917.1|1285
1738929600000|2025-02-07 12:00:00|21924.5|21923.1|21913|21911.6|21930|21928.6|21897.5|21896.1|1474
1738933200000|2025-02-07 13:00:00|21914|21912.6|21898|21896.6|21914|21912.6|21869.5|21868.1|2716
1738936800000|2025-02-07 14:00:00|21897.5|21896.1|21901.5|21900.1|21916|21914.6|21885|21883.6|2555
1738940400000|2025-02-07 15:00:00|21899|21897.6|21825.5|21824.1|21899|21897.6|21766.5|21765.1|7691
1738944000000|2025-02-07 16:00:00|21826|21824.6|21757.2|21754.4|21840|21838.6|21751.2|21748.4|8723
1738947600000|2025-02-07 17:00:00|21756.7|21753.9|21758.2|21755.4|21801.7|21798.9|21734.7|21731.9|5683
1738951200000|2025-02-07 18:00:00|21758.7|21755.9|21758.7|21755.9|21786.7|21783.9|21756.7|21753.9|1106
1738954800000|2025-02-07 19:00:00|21758.2|21755.4|21747.2|21744.4|21769.2|21766.4|21744.2|21741.4|848
1738958400000|2025-02-07 20:00:00|21746.2|21743.4|21743.7|21740.9|21749.2|21746.4|21728.7|21725.9|1394
1738962000000|2025-02-07 21:00:00|21744.2|21741.4|21746.6|21741.6|21763.9|21758.9|21744.2|21741.2|27
1739142000000|2025-02-09 23:00:00|21693.5|21688.5|21788.4|21783.4|21796.6|21791.6|21687.2|21682.2|0
1739145600000|2025-02-10 00:00:00|21788|21783|21797.1|21792.1|21803.5|21798.5|21767.1|21762.1|412
1739149200000|2025-02-10 01:00:00|21796.6|21791.6|21789.1|21784.1|21798.1|21793.1|21781.1|21776.1|104
1739152800000|2025-02-10 02:00:00|21788.6|21783.6|21795.1|21790.1|21795.1|21790.1|21784.1|21779.1|63
1739156400000|2025-02-10 03:00:00|21795.6|21790.6|21791.6|21786.6|21797.6|21792.6|21786.1|21781.1|41
1739160000000|2025-02-10 04:00:00|21792.1|21787.1|21784.1|21779.1|21793.1|21788.1|21783.6|21778.6|36
1739163600000|2025-02-10 05:00:00|21783.6|21778.6|21796.6|21791.6|21805.6|21800.6|21782.1|21777.1|126
1739167200000|2025-02-10 06:00:00|21797.1|21792.1|21798.6|21793.6|21804.1|21799.1|21785.1|21780.1|209
1739170800000|2025-02-10 07:00:00|21799.1|21794.1|21817.5|21814.7|21828|21825.2|21783|21780.2|1425
1739174400000|2025-02-10 08:00:00|21816.8|21815.4|21819.4|21818|21874.8|21873.4|21810.8|21809.4|4460
1739178000000|2025-02-10 09:00:00|21819.9|21818.5|21791.4|21790|21835.4|21834|21785.4|21784|2117
1739181600000|2025-02-10 10:00:00|21790.9|21789.5|21831.4|21830|21838.9|21837.5|21788.4|21787|1595
1739185200000|2025-02-10 11:00:00|21830.9|21829.5|21836.4|21835|21845.4|21844|21825.9|21824.5|1728
1739188800000|2025-02-10 12:00:00|21836.9|21835.5|21883|21881.6|21883.5|21882.1|21829.9|21828.5|1949
1739192400000|2025-02-10 13:00:00|21883.5|21882.1|21917|21915.6|21922.5|21921.1|21877|21875.6|2339
1739196000000|2025-02-10 14:00:00|21917.5|21916.1|21914|21912.6|21923.5|21922.1|21866.5|21865.1|2760
1739199600000|2025-02-10 15:00:00|21915.5|21914.1|21915.5|21914.1|21929.5|21928.1|21906.5|21905.1|2496
1739203200000|2025-02-10 16:00:00|21915|21913.6|21924.2|21921.4|21947|21945.6|21915|21912.9|4137
1739206800000|2025-02-10 17:00:00|21923.7|21920.9|21933.7|21930.9|21936.2|21933.4|21908.2|21905.4|874
1739210400000|2025-02-10 18:00:00|21933.2|21930.4|21936.7|21933.9|21941.2|21938.4|21926.7|21923.9|526
1739214000000|2025-02-10 19:00:00|21936.2|21933.4|21939.7|21936.9|21947.2|21944.4|21930.2|21927.4|400
1739217600000|2025-02-10 20:00:00|21939.2|21936.4|21947.7|21944.9|21949.2|21946.4|21934.2|21931.4|1032
1739221200000|2025-02-10 21:00:00|21948.4|21943.4|21947.5|21942.5|21949.6|21944.6|21932.4|21927.4|24
1739224800000|2025-02-10 22:00:00|21947.4|21942.4|21945.4|21940.4|21952.9|21947.9|21942.7|21937.7|0
1739228400000|2025-02-10 23:00:00|21942.8|21937.8|21927.5|21922.5|21942.8|21937.8|21900.8|21895.8|0
1739232000000|2025-02-11 00:00:00|21928.4|21923.4|21930.5|21925.5|21944|21939|21905.8|21900.8|221
1739235600000|2025-02-11 01:00:00|21930|21925|21927.5|21922.5|21934.5|21929.5|21924.5|21919.5|60
1739239200000|2025-02-11 02:00:00|21926.5|21921.5|21905|21900|21926.5|21921.5|21901.5|21896.5|111
1739242800000|2025-02-11 03:00:00|21905.5|21900.5|21921.5|21916.5|21926.5|21921.5|21902|21897|65
1739246400000|2025-02-11 04:00:00|21921|21916|21920|21915|21924.5|21919.5|21916|21911|46
1739250000000|2025-02-11 05:00:00|21921|21916|21932|21927|21933.5|21928.5|21920|21915|86
1739253600000|2025-02-11 06:00:00|21931.5|21926.5|21913.5|21908.5|21938|21933|21911|21906|241
1739257200000|2025-02-11 07:00:00|21912.4|21909.6|21903.4|21900.6|21917.4|21914.6|21898.4|21895.6|1203
1739260800000|2025-02-11 08:00:00|21902.7|21901.3|21963.7|21962.3|21981.2|21979.8|21882.7|21881.3|5672
1739264400000|2025-02-11 09:00:00|21964.2|21962.8|21927.7|21926.3|21972.7|21971.3|21908.2|21906.8|2371
1739268000000|2025-02-11 10:00:00|21927.2|21925.8|21925.7|21924.3|21945.7|21944.3|21919.7|21918.3|1727
1739271600000|2025-02-11 11:00:00|21924.7|21923.3|21945.7|21944.3|21954.2|21952.8|21924.2|21922.8|1251
1739275200000|2025-02-11 12:00:00|21944.2|21942.8|21941.7|21940.3|21945.7|21944.3|21900.2|21898.8|2395
1739278800000|2025-02-11 13:00:00|21942.7|21941.3|21965.2|21963.8|22005.7|22004.3|21941.7|21940.3|3475
1739282400000|2025-02-11 14:00:00|21966.2|21964.8|21990.2|21988.8|21990.2|21988.8|21945.2|21943.8|3056
1739286000000|2025-02-11 15:00:00|21989.7|21988.3|22021|22019.6|22024.5|22023.1|21981.2|21979.8|3422
1739289600000|2025-02-11 16:00:00|22020.5|22019.1|22034.7|22031.9|22049|22047.6|22019.2|22016.4|5358
1739293200000|2025-02-11 17:00:00|22034.2|22031.4|22035.7|22032.9|22041.7|22038.9|22019.2|22016.4|1193
1739296800000|2025-02-11 18:00:00|22035.2|22032.4|22043.2|22040.4|22050.7|22047.9|22029.7|22026.9|626
1739300400000|2025-02-11 19:00:00|22042.7|22039.9|22095.2|22092.4|22116.7|22113.9|22039.7|22036.9|2036
1739304000000|2025-02-11 20:00:00|22094.7|22091.9|22099.7|22096.9|22111.7|22108.9|22091.7|22088.9|1318
1739307600000|2025-02-11 21:00:00|22102.6|22097.6|22094.5|22089.5|22108.6|22103.6|22087.6|22082.6|29
1739311200000|2025-02-11 22:00:00|22094.8|22089.8|22095|22090|22096.8|22091.8|22092.3|22087.3|0
1739314800000|2025-02-11 23:00:00|22100.1|22095.1|22104.2|22099.2|22115.4|22110.4|22083.2|22078.2|0
1739318400000|2025-02-12 00:00:00|22104.8|22099.8|22092.4|22087.4|22111.3|22106.3|22076.9|22071.9|169
1739322000000|2025-02-12 01:00:00|22091.9|22086.9|22104.9|22099.9|22106.9|22101.9|22081.9|22076.9|110
1739325600000|2025-02-12 02:00:00|22105.4|22100.4|22106.4|22101.4|22110.9|22105.9|22095.4|22090.4|91
1739329200000|2025-02-12 03:00:00|22105.9|22100.9|22108.4|22103.4|22110.4|22105.4|22098.9|22093.9|32
1739332800000|2025-02-12 04:00:00|22107.9|22102.9|22104.9|22099.9|22116.9|22111.9|22096.9|22091.9|148
1739336400000|2025-02-12 05:00:00|22105.9|22100.9|22097.9|22092.9|22108.9|22103.9|22095.9|22090.9|102
1739340000000|2025-02-12 06:00:00|22099.4|22094.4|22092.4|22087.4|22106.4|22101.4|22090.9|22085.9|203
1739343600000|2025-02-12 07:00:00|22091.3|22088.5|22094.8|22092|22106.3|22103.5|22083.3|22080.5|1343
1739347200000|2025-02-12 08:00:00|22094.1|22092.7|22118.1|22116.7|22131.1|22129.7|22068.6|22067.2|5179
1739350800000|2025-02-12 09:00:00|22118.6|22117.2|22110.6|22109.2|22124.1|22122.7|22084.6|22083.2|2873
1739354400000|2025-02-12 10:00:00|22110.1|22108.7|22101.1|22099.7|22114.6|22113.2|22077.1|22075.7|2293
1739358000000|2025-02-12 11:00:00|22100.1|22098.7|22096.1|22094.7|22107.6|22106.2|22073.1|22071.7|1486
1739361600000|2025-02-12 12:00:00|22097.1|22095.7|22107.3|22105.9|22115.1|22113.7|22093.6|22092.2|1600
1739365200000|2025-02-12 13:00:00|22106.8|22105.4|22046.3|22044.9|22121.3|22119.9|21963.3|21961.9|7074
1739368800000|2025-02-12 14:00:00|22049.3|22047.9|22095.3|22093.9|22097.3|22095.9|22025.8|22024.4|3724
1739372400000|2025-02-12 15:00:00|22095.8|22094.4|22173.8|22172.4|22204.3|22202.9|22076.3|22074.9|6598
1739376000000|2025-02-12 16:00:00|22173.3|22171.9|22215|22212.2|22218|22215.2|22132.8|22131.4|5282
1739379600000|2025-02-12 17:00:00|22214|22211.2|22282|22279.2|22293.5|22290.7|22208|22205.2|4769
1739383200000|2025-02-12 18:00:00|22281.5|22278.7|22275.5|22272.7|22289|22286.2|22255.5|22252.7|2178
1739386800000|2025-02-12 19:00:00|22275|22272.2|22307|22304.2|22314.5|22311.7|22262.5|22259.7|913
1739390400000|2025-02-12 20:00:00|22307.5|22304.7|22300.5|22297.7|22318.5|22315.7|22294|22291.2|1988
1739394000000|2025-02-12 21:00:00|22300|22297.2|22326.9|22321.9|22330.9|22325.9|22289.3|22284.3|36
1739397600000|2025-02-12 22:00:00|22327|22322|22330|22325|22330.9|22325.9|22324.6|22319.6|0
1739401200000|2025-02-12 23:00:00|22325.8|22320.8|22344.8|22339.8|22351.7|22346.7|22320.9|22315.9|0
1739404800000|2025-02-13 00:00:00|22344.3|22339.3|22345.2|22340.2|22360.2|22355.2|22321.7|22316.7|195
1739408400000|2025-02-13 01:00:00|22344.7|22339.7|22371.2|22366.2|22371.2|22366.2|22337.7|22332.7|172
1739412000000|2025-02-13 02:00:00|22369.7|22364.7|22361.7|22356.7|22369.7|22364.7|22352.2|22347.2|123
1739415600000|2025-02-13 03:00:00|22362.2|22357.2|22374.7|22369.7|22380.7|22375.7|22362.2|22357.2|101
1739419200000|2025-02-13 04:00:00|22374.2|22369.2|22358.7|22353.7|22385.2|22380.2|22358.2|22353.2|161
1739422800000|2025-02-13 05:00:00|22358.2|22353.2|22372.7|22367.7|22373.2|22368.2|22355.2|22350.2|118
1739426400000|2025-02-13 06:00:00|22372.2|22367.2|22389.2|22384.2|22426.2|22421.2|22371.7|22366.7|853
1739430000000|2025-02-13 07:00:00|22388.1|22385.3|22450.6|22447.8|22474.1|22471.3|22374.6|22371.8|4022
1739433600000|2025-02-13 08:00:00|22451.1|22448.3|22330.9|22329.5|22456.4|22455|22312.4|22311|8837
1739437200000|2025-02-13 09:00:00|22331.4|22330|22415.4|22414|22425.4|22424|22308.4|22307|3187
1739440800000|2025-02-13 10:00:00|22416.4|22415|22479.4|22478|22483.4|22482|22402.9|22401.5|3146
1739444400000|2025-02-13 11:00:00|22478.9|22477.5|22507.4|22506|22572.4|22571|22466.9|22465.5|6386
1739448000000|2025-02-13 12:00:00|22507.9|22506.5|22514.4|22513|22521.4|22520|22456.9|22455.5|3405
1739451600000|2025-02-13 13:00:00|22513.9|22512.5|22516.4|22515|22565.4|22564|22503.9|22502.5|4014
1739455200000|2025-02-13 14:00:00|22515.9|22514.5|22540.4|22539|22552.4|22551|22475.9|22474.5|4169
1739458800000|2025-02-13 15:00:00|22541.4|22540|22566.9|22565.5|22581.4|22580|22511.9|22510.5|6669
1739462400000|2025-02-13 16:00:00|22567.4|22566|22574.1|22571.3|22629.4|22628|22565.9|22564.3|6914
1739466000000|2025-02-13 17:00:00|22573.6|22570.8|22564.6|22561.8|22596.6|22593.8|22558.1|22555.3|1177
1739469600000|2025-02-13 18:00:00|22565.1|22562.3|22504.6|22501.8|22574.6|22571.8|22429.1|22426.3|6197
1739473200000|2025-02-13 19:00:00|22504.1|22501.3|22497.1|22494.3|22520.6|22517.8|22486.1|22483.3|1334
1739476800000|2025-02-13 20:00:00|22495.1|22492.3|22503.6|22500.8|22507.6|22504.8|22474.1|22471.3|1391
1739480400000|2025-02-13 21:00:00|22503.1|22500.3|22491.9|22486.9|22504.4|22500.3|22485.7|22480.7|9
1739484000000|2025-02-13 22:00:00|22491.8|22486.8|22489.7|22484.7|22494.4|22489.4|22487.1|22482.1|0
1739487600000|2025-02-13 23:00:00|22488|22483|22495.8|22490.8|22510.6|22505.6|22488|22483|0
1739491200000|2025-02-14 00:00:00|22496.8|22491.8|22496.2|22491.2|22506|22501|22488.5|22483.5|118
1739494800000|2025-02-14 01:00:00|22496.7|22491.7|22511.7|22506.7|22513.2|22508.2|22496.7|22491.7|99
1739498400000|2025-02-14 02:00:00|22511.2|22506.2|22507.2|22502.2|22513.7|22508.7|22503.7|22498.7|49
1739502000000|2025-02-14 03:00:00|22507.7|22502.7|22500.2|22495.2|22518.2|22513.2|22500.2|22495.2|58
1739505600000|2025-02-14 04:00:00|22500.7|22495.7|22507.7|22502.7|22509.7|22504.7|22496.7|22491.7|46
1739509200000|2025-02-14 05:00:00|22508.2|22503.2|22480.2|22475.2|22510.2|22505.2|22473.7|22468.7|101
1739512800000|2025-02-14 06:00:00|22480.7|22475.7|22500.7|22495.7|22505.2|22500.2|22480.2|22475.2|247
1739516400000|2025-02-14 07:00:00|22499.6|22496.8|22531.1|22528.3|22539.1|22536.3|22494.6|22491.8|1987
1739520000000|2025-02-14 08:00:00|22530.4|22529|22568.4|22567|22573.4|22572|22481.4|22480|6626
1739523600000|2025-02-14 09:00:00|22567.9|22566.5|22588.7|22587.3|22598.2|22596.8|22556.9|22555.5|3628
1739527200000|2025-02-14 10:00:00|22587.7|22586.3|22517.7|22516.3|22597.7|22596.3|22500.2|22498.8|4030
1739530800000|2025-02-14 11:00:00|22517.2|22515.8|22564.2|22562.8|22567.2|22565.8|22509.7|22508.3|2474
1739534400000|2025-02-14 12:00:00|22563.7|22562.3|22516.7|22515.3|22574.2|22572.8|22504.2|22502.8|2142
1739538000000|2025-02-14 13:00:00|22516.2|22514.8|22542.7|22541.3|22550.2|22548.8|22514.7|22513.3|2084
1739541600000|2025-02-14 14:00:00|22543.2|22541.8|22551.7|22550.3|22568.2|22566.8|22532.2|22530.8|2616
1739545200000|2025-02-14 15:00:00|22552.2|22550.8|22490.7|22489.3|22552.7|22551.3|22473.2|22471.8|4122
1739548800000|2025-02-14 16:00:00|22491.2|22489.8|22511.4|22508.6|22516.9|22514.1|22461.7|22460.3|4911
1739552400000|2025-02-14 17:00:00|22510.9|22508.1|22500.4|22497.6|22510.9|22508.1|22473.9|22471.1|1062
1739556000000|2025-02-14 18:00:00|22499.9|22497.1|22501.4|22498.6|22504.4|22501.6|22482.4|22479.6|369
1739559600000|2025-02-14 19:00:00|22500.9|22498.1|22498.9|22496.1|22508.9|22506.1|22489.4|22486.6|537
1739563200000|2025-02-14 20:00:00|22499.4|22496.6|22501.4|22498.6|22513.4|22510.6|22494.9|22492.1|964
1739566800000|2025-02-14 21:00:00|22504.9|22499.9|22508.4|22503.4|22512.9|22507.9|22485.8|22480.8|6
1739746800000|2025-02-16 23:00:00|22520.9|22515.9|22509|22504|22526|22521|22496.5|22491.5|0
1739750400000|2025-02-17 00:00:00|22512.3|22507.3|22536.7|22531.7|22537.2|22532.2|22507.7|22502.7|218
1739754000000|2025-02-17 01:00:00|22536.2|22531.2|22537.7|22532.7|22547.7|22542.7|22526.7|22521.7|98
1739757600000|2025-02-17 02:00:00|22537.2|22532.2|22530.2|22525.2|22542.2|22537.2|22527.7|22522.7|53
1739761200000|2025-02-17 03:00:00|22531.2|22526.2|22528.2|22523.2|22534.2|22529.2|22513.7|22508.7|78
1739764800000|2025-02-17 04:00:00|22527.7|22522.7|22523.7|22518.7|22527.7|22522.7|22512.2|22507.2|63
1739768400000|2025-02-17 05:00:00|22524.2|22519.2|22506.2|22501.2|22526.7|22521.7|22506.2|22501.2|95
1739772000000|2025-02-17 06:00:00|22505.7|22500.7|22526.2|22521.2|22527.7|22522.7|22495.7|22490.7|251
1739775600000|2025-02-17 07:00:00|22525.1|22522.3|22539.1|22536.3|22545.6|22542.8|22516.1|22513.3|1179
1739779200000|2025-02-17 08:00:00|22539.6|22536.8|22564.4|22563|22589.4|22588|22538.9|22536.8|3909
1739782800000|2025-02-17 09:00:00|22565.9|22564.5|22713.4|22712|22715.9|22714.5|22565.9|22564.5|3736
1739786400000|2025-02-17 10:00:00|22713.9|22712.5|22686.4|22685|22719.9|22718.5|22663.9|22662.5|3305
1739790000000|2025-02-17 11:00:00|22686.9|22685.5|22700.4|22699|22700.9|22699.5|22669.9|22668.5|1596
1739793600000|2025-02-17 12:00:00|22700.9|22699.5|22707.9|22706.5|22724.4|22723|22699.4|22698|1794
1739797200000|2025-02-17 13:00:00|22708.9|22707.5|22702.9|22701.5|22725.9|22724.5|22689.4|22688|1577
1739800800000|2025-02-17 14:00:00|22702.4|22701|22761.4|22760|22761.9|22760.5|22695.9|22694.5|2260
1739804400000|2025-02-17 15:00:00|22761.9|22760.5|22784.7|22783.3|22786.7|22785.3|22743.2|22741.8|2233
1739808000000|2025-02-17 16:00:00|22783.7|22782.3|22798.4|22795.6|22803.7|22802.3|22780.7|22779.3|3670
1739811600000|2025-02-17 17:00:00|22797.9|22795.1|22805.4|22802.6|22808.4|22805.6|22794.4|22791.6|403
1739815200000|2025-02-17 18:00:00|22804.9|22802.1|22804.4|22801.6|22806.4|22803.6|22798.4|22795.6|239
1739818800000|2025-02-17 19:00:00|22804.9|22802.1|22840.4|22837.6|22845.4|22842.6|22804.9|22802.1|756
1739822400000|2025-02-17 20:00:00|22840.9|22838.1|22865.4|22862.6|22882.4|22879.6|22837.9|22835.1|1183
1739826000000|2025-02-17 21:00:00|22870.8|22865.8|22870.7|22865.7|22871.4|22866.4|22862|22857|29
1739829600000|2025-02-17 22:00:00|22870.6|22865.6|22867.1|22862.1|22873.6|22868.6|22867.1|22862.1|0
1739833200000|2025-02-17 23:00:00|22845.9|22840.9|22833.3|22828.3|22851.1|22846.1|22814.1|22809.1|0
1739836800000|2025-02-18 00:00:00|22832.8|22827.8|22829.3|22824.3|22857.8|22852.8|22827.5|22822.5|219
1739840400000|2025-02-18 01:00:00|22828.8|22823.8|22843.8|22838.8|22846.3|22841.3|22820.8|22815.8|109
1739844000000|2025-02-18 02:00:00|22842.8|22837.8|22862.3|22857.3|22875.3|22870.3|22842.3|22837.3|106
1739847600000|2025-02-18 03:00:00|22862.8|22857.8|22860.3|22855.3|22867.3|22862.3|22858.8|22853.8|48
1739851200000|2025-02-18 04:00:00|22860.8|22855.8|22845.8|22840.8|22861.3|22856.3|22839.8|22834.8|34
1739854800000|2025-02-18 05:00:00|22845.3|22840.3|22824.8|22819.8|22853.3|22848.3|22816.8|22811.8|121
1739858400000|2025-02-18 06:00:00|22825.3|22820.3|22839.3|22834.3|22843.8|22838.8|22812.3|22807.3|249
1739862000000|2025-02-18 07:00:00|22838.2|22835.4|22853.7|22850.9|22883.7|22880.9|22832.2|22829.4|2103
1739865600000|2025-02-18 08:00:00|22852.2|22849.4|22768|22766.6|22864|22862.6|22760.5|22759.1|5810
1739869200000|2025-02-18 09:00:00|22769|22767.6|22741|22739.6|22776|22774.6|22711|22709.6|3507
1739872800000|2025-02-18 10:00:00|22740.5|22739.1|22771|22769.6|22784.5|22783.1|22734|22732.6|2464
1739876400000|2025-02-18 11:00:00|22771.5|22770.1|22782|22780.6|22796|22794.6|22753|22751.6|1649
1739880000000|2025-02-18 12:00:00|22786|22784.6|22820|22818.6|22820.5|22819.1|22772|22770.6|2403
1739883600000|2025-02-18 13:00:00|22819.5|22818.1|22854|22852.6|22856|22854.6|22812|22810.6|2299
1739887200000|2025-02-18 14:00:00|22854.5|22853.1|22839|22837.6|22863.5|22862.1|22803.5|22802.1|4259
1739890800000|2025-02-18 15:00:00|22838|22836.6|22878.5|22877.1|22880|22878.6|22833|22831.6|4026
1739894400000|2025-02-18 16:00:00|22877.5|22876.1|22855.7|22852.9|22881.5|22880.1|22839.7|22836.9|4022
1739898000000|2025-02-18 17:00:00|22855.2|22852.4|22873.2|22870.4|22873.7|22870.9|22851.7|22848.9|811
1739901600000|2025-02-18 18:00:00|22873.7|22870.9|22869.2|22866.4|22876.2|22873.4|22858.7|22855.9|649
1739905200000|2025-02-18 19:00:00|22869.7|22866.9|22853.7|22850.9|22874.2|22871.4|22846.2|22843.4|834
1739908800000|2025-02-18 20:00:00|22854.2|22851.4|22875.7|22872.9|22877.2|22874.4|22851.2|22848.4|1149
1739912400000|2025-02-18 21:00:00|22879.2|22874.2|22859.8|22854.8|22883.8|22878.8|22857.2|22852.2|13
1739916000000|2025-02-18 22:00:00|22858.8|22853.8|22861.7|22856.7|22865.7|22860.7|22858.8|22853.8|0
1739919600000|2025-02-18 23:00:00|22865.4|22860.4|22877|22872|22890.5|22885.5|22862.6|22857.6|0
1739923200000|2025-02-19 00:00:00|22876.1|22871.1|22885.5|22880.5|22889.5|22884.5|22852.5|22847.5|214
1739926800000|2025-02-19 01:00:00|22886|22881|22874.5|22869.5|22890|22885|22871.5|22866.5|74
1739930400000|2025-02-19 02:00:00|22875.5|22870.5|22883|22878|22883.5|22878.5|22868|22863|60
1739934000000|2025-02-19 03:00:00|22882.5|22877.5|22876|22871|22883|22878|22869.5|22864.5|66
1739937600000|2025-02-19 04:00:00|22875.5|22870.5|22874.5|22869.5|22878|22873|22862|22857|150
1739941200000|2025-02-19 05:00:00|22875|22870|22870|22865|22876|22871|22866.5|22861.5|136
1739944800000|2025-02-19 06:00:00|22870.5|22865.5|22864|22859|22878.5|22873.5|22861|22856|230
1739948400000|2025-02-19 07:00:00|22862.9|22860.1|22870.4|22867.6|22887.4|22884.6|22852.4|22849.6|1732
1739952000000|2025-02-19 08:00:00|22869.7|22868.3|22896.4|22895|22937.9|22936.5|22867.7|22866.3|6000
1739955600000|2025-02-19 09:00:00|22895.9|22894.5|22876.4|22875|22912.9|22911.5|22873.4|22872|2417
1739959200000|2025-02-19 10:00:00|22876.9|22875.5|22725.9|22724.5|22878.4|22877|22708.4|22707|6424
1739962800000|2025-02-19 11:00:00|22727.4|22726|22669.4|22668|22729.9|22728.5|22613.4|22612|6182
1739966400000|2025-02-19 12:00:00|22668.9|22667.5|22610.4|22609|22706.9|22705.5|22609.4|22608|4364
1739970000000|2025-02-19 13:00:00|22609.9|22608.5|22561.4|22560|22624.4|22623|22551.9|22550.5|4231
1739973600000|2025-02-19 14:00:00|22560.9|22559.5|22455.4|22454|22571.9|22570.5|22437.9|22436.5|5766
1739977200000|2025-02-19 15:00:00|22452.4|22451|22428.4|22427|22526.4|22525|22411.4|22410|6539
1739980800000|2025-02-19 16:00:00|22428.9|22427.5|22420.1|22417.3|22467.9|22466.5|22413.1|22410.3|5926
1739984400000|2025-02-19 17:00:00|22419.6|22416.8|22415.1|22412.3|22431.1|22428.3|22380.1|22377.3|2029
1739988000000|2025-02-19 18:00:00|22414.1|22411.3|22374.6|22371.8|22414.1|22411.3|22368.6|22365.8|1443
1739991600000|2025-02-19 19:00:00|22373.6|22370.8|22428.1|22425.3|22437.6|22434.8|22373.1|22370.3|1250
1739995200000|2025-02-19 20:00:00|22428.6|22425.8|22434.1|22431.3|22437.1|22434.3|22409.1|22406.3|1004
1739998800000|2025-02-19 21:00:00|22433.6|22430.8|22412.1|22407.1|22438.4|22433.4|22402.5|22397.5|20
1740002400000|2025-02-19 22:00:00|22412.4|22407.4|22416.7|22411.7|22419.9|22414.9|22411.8|22406.8|0
1740006000000|2025-02-19 23:00:00|22411.7|22406.7|22412.6|22407.6|22425.8|22420.8|22403.8|22398.8|0
1740009600000|2025-02-20 00:00:00|22410.8|22405.8|22461.5|22456.5|22462.5|22457.5|22391.5|22386.5|584
1740013200000|2025-02-20 01:00:00|22460|22455|22435|22430|22475|22470|22434.5|22429.5|350
1740016800000|2025-02-20 02:00:00|22434.5|22429.5|22479.5|22474.5|22486|22481|22431.5|22426.5|218
1740020400000|2025-02-20 03:00:00|22480|22475|22482.5|22477.5|22491.5|22486.5|22467|22462|174
1740024000000|2025-02-20 04:00:00|22483|22478|22488.5|22483.5|22490.5|22485.5|22467.5|22462.5|135
1740027600000|2025-02-20 05:00:00|22488|22483|22472|22467|22504|22499|22468.5|22463.5|154
1740031200000|2025-02-20 06:00:00|22471.5|22466.5|22478|22473|22495.5|22490.5|22457|22452|448
1740034800000|2025-02-20 07:00:00|22476.9|22474.1|22522.9|22520.1|22549.9|22547.1|22460.4|22457.6|3032
1740038400000|2025-02-20 08:00:00|22523.4|22520.6|22512.2|22510.8|22538.2|22536.8|22443.2|22441.8|6666
1740042000000|2025-02-20 09:00:00|22512.7|22511.3|22562.7|22561.3|22572.7|22571.3|22486.2|22484.8|4227
1740045600000|2025-02-20 10:00:00|22563.2|22561.8|22538.7|22537.3|22576.7|22575.3|22522.7|22521.3|2831
1740049200000|2025-02-20 11:00:00|22538.2|22536.8|22507.2|22505.8|22555.7|22554.3|22492.7|22491.3|2470
1740052800000|2025-02-20 12:00:00|22507.7|22506.3|22510.2|22508.8|22536.7|22535.3|22498.7|22497.3|1985
1740056400000|2025-02-20 13:00:00|22510.7|22509.3|22467.2|22465.8|22513.2|22511.8|22453.2|22451.8|1993
1740060000000|2025-02-20 14:00:00|22464.7|22463.3|22425.7|22424.3|22521.2|22519.8|22425.7|22424.3|3988
1740063600000|2025-02-20 15:00:00|22428.2|22426.8|22313.7|22312.3|22452.7|22451.3|22309.2|22307.8|6911
1740067200000|2025-02-20 16:00:00|22312.2|22310.8|22287.9|22285.1|22365.7|22364.3|22272.2|22270.8|7145
1740070800000|2025-02-20 17:00:00|22288.4|22285.6|22311.9|22309.1|22334.4|22331.6|22282.4|22279.6|1396
1740074400000|2025-02-20 18:00:00|22311.4|22308.6|22320.4|22317.6|22323.9|22321.1|22298.4|22295.6|626
1740078000000|2025-02-20 19:00:00|22320.9|22318.1|22335.9|22333.1|22347.9|22345.1|22315.4|22312.6|593
1740081600000|2025-02-20 20:00:00|22336.4|22333.6|22325.9|22323.1|22340.4|22337.6|22317.4|22314.6|1024
1740085200000|2025-02-20 21:00:00|22323.6|22318.6|22307.6|22302.6|22325.4|22320.4|22296.4|22291.4|18
1740088800000|2025-02-20 22:00:00|22307.2|22302.2|22307.7|22302.7|22309.1|22304.1|22305.4|22300.4|0
1740092400000|2025-02-20 23:00:00|22304.9|22299.9|22330|22325|22338.9|22333.9|22303|22298|0
1740096000000|2025-02-21 00:00:00|22328.1|22323.1|22327.2|22322.2|22338.4|22333.4|22310.2|22305.2|86
1740099600000|2025-02-21 01:00:00|22326.7|22321.7|22303.2|22298.2|22327.2|22322.2|22295.7|22290.7|98
1740103200000|2025-02-21 02:00:00|22303.7|22298.7|22325.7|22320.7|22334.7|22329.7|22303.7|22298.7|99
1740106800000|2025-02-21 03:00:00|22325.2|22320.2|22310.2|22305.2|22325.2|22320.2|22308.2|22303.2|87
1740110400000|2025-02-21 04:00:00|22310.7|22305.7|22298.2|22293.2|22311.7|22306.7|22295.7|22290.7|49
1740114000000|2025-02-21 05:00:00|22297.7|22292.7|22305.2|22300.2|22312.2|22307.2|22292.2|22287.2|80
1740117600000|2025-02-21 06:00:00|22305.7|22300.7|22348.2|22343.2|22360.7|22355.7|22304.7|22299.7|517
1740121200000|2025-02-21 07:00:00|22347.1|22344.3|22325.6|22322.8|22369.1|22366.3|22322.6|22319.8|1748
1740124800000|2025-02-21 08:00:00|22324.9|22323.5|22302.4|22301|22352.9|22351.5|22277.9|22276.5|4902
1740128400000|2025-02-21 09:00:00|22309.4|22308|22299.9|22298.5|22352.9|22351.5|22261.9|22260.5|4210
1740132000000|2025-02-21 10:00:00|22300.4|22299|22373.9|22372.5|22382.9|22381.5|22285.4|22284|3589
1740135600000|2025-02-21 11:00:00|22373.4|22372|22356.9|22355.5|22390.9|22389.5|22351.9|22350.5|2277
1740139200000|2025-02-21 12:00:00|22355.9|22354.5|22358.9|22357.5|22365.9|22364.5|22326.4|22325|2400
1740142800000|2025-02-21 13:00:00|22359.4|22358|22348.4|22347|22392.9|22391.5|22346.4|22345|1836
1740146400000|2025-02-21 14:00:00|22347.9|22346.5|22257.4|22256|22380.9|22379.5|22248.9|22247.5|5408
1740150000000|2025-02-21 15:00:00|22244.9|22243.5|22263.9|22262.5|22288.4|22287|22220.4|22219|4365
1740153600000|2025-02-21 16:00:00|22264.9|22263.5|22306.6|22303.8|22310.6|22307.8|22239.9|22238.5|4882
1740157200000|2025-02-21 17:00:00|22306.1|22303.3|22249.6|22246.8|22313.1|22310.3|22246.6|22243.8|1155
1740160800000|2025-02-21 18:00:00|22249.1|22246.3|22171.1|22168.3|22249.6|22246.8|22165.6|22162.8|1666
1740164400000|2025-02-21 19:00:00|22171.6|22168.8|22148.6|22145.8|22191.6|22188.8|22115.1|22112.3|1303
1740168000000|2025-02-21 20:00:00|22147.6|22144.8|22178.6|22175.8|22187.6|22184.8|22142.6|22139.8|1370
1740171600000|2025-02-21 21:00:00|22178.1|22175.3|22180|22175|22192.4|22187.4|22168.6|22163.6|24
1740351600000|2025-02-23 23:00:00|22244.9|22239.9|22318.9|22313.9|22328.8|22323.8|22241.2|22236.2|0
1740355200000|2025-02-24 00:00:00|22318.4|22313.4|22421.9|22416.9|22434.4|22429.4|22243.4|22238.4|1012
1740358800000|2025-02-24 01:00:00|22422.4|22417.4|22514.4|22509.4|22586.9|22581.9|22406.9|22401.9|581
1740362400000|2025-02-24 02:00:00|22518.9|22513.9|22485.4|22480.4|22522.9|22517.9|22484.4|22479.4|216
1740366000000|2025-02-24 03:00:00|22489.9|22484.9|22476.9|22471.9|22492.9|22487.9|22462.4|22457.4|154
1740369600000|2025-02-24 04:00:00|22477.4|22472.4|22489.4|22484.4|22519.4|22514.4|22477.4|22472.4|145
1740373200000|2025-02-24 05:00:00|22489.9|22484.9|22523.9|22518.9|22523.9|22518.9|22473.4|22468.4|223
1740376800000|2025-02-24 06:00:00|22524.4|22519.4|22473.4|22468.4|22535.4|22530.4|22452.9|22447.9|489
1740380400000|2025-02-24 07:00:00|22472.3|22469.5|22490.3|22487.5|22525.3|22522.5|22442.8|22440|3808
1740384000000|2025-02-24 08:00:00|22489.6|22488.2|22382.1|22380.7|22530.6|22529.2|22239.6|22238.2|10491
1740387600000|2025-02-24 09:00:00|22382.6|22381.2|22468.6|22467.2|22495.6|22494.2|22377.1|22375.7|5468
1740391200000|2025-02-24 10:00:00|22469.1|22467.7|22415.6|22414.2|22503.6|22502.2|22408.6|22407.2|3162
1740394800000|2025-02-24 11:00:00|22416.6|22415.2|22468.6|22467.2|22511.6|22510.2|22397.6|22396.2|2627
1740398400000|2025-02-24 12:00:00|22464.6|22463.2|22476.1|22474.7|22476.1|22474.7|22394.1|22392.7|2656
1740402000000|2025-02-24 13:00:00|22475.6|22474.2|22463.1|22461.7|22492.1|22490.7|22450.6|22449.2|1844
1740405600000|2025-02-24 14:00:00|22463.6|22462.2|22304.1|22302.7|22475.6|22474.2|22288.6|22287.2|5109
1740409200000|2025-02-24 15:00:00|22304.6|22303.2|22344.6|22343.2|22357.6|22356.2|22227.1|22225.7|5585
1740412800000|2025-02-24 16:00:00|22346.6|22345.2|22403.3|22400.5|22429.3|22426.5|22340.1|22338.7|4828
1740416400000|2025-02-24 17:00:00|22402.8|22400|22403.8|22401|22432.3|22429.5|22397.8|22395|1357
1740420000000|2025-02-24 18:00:00|22403.3|22400.5|22371.3|22368.5|22422.3|22419.5|22365.3|22362.5|682
1740423600000|2025-02-24 19:00:00|22370.8|22368|22350.8|22348|22390.8|22388|22344.8|22342|1245
1740427200000|2025-02-24 20:00:00|22351.3|22348.5|22308.3|22305.5|22355.8|22353|22298.3|22295.5|1837
1740430800000|2025-02-24 21:00:00|22307.8|22305|22314.8|22309.8|22335.9|22330.9|22298.5|22293.5|17
1740434400000|2025-02-24 22:00:00|22314.6|22309.6|22314.6|22309.6|22315.3|22310.3|22308.3|22303.3|0
1740438000000|2025-02-24 23:00:00|22317.8|22312.8|22292.6|22287.6|22327.6|22322.6|22278.6|22273.6|0
1740441600000|2025-02-25 00:00:00|22293.5|22288.5|22321.6|22316.6|22336.1|22331.1|22293.5|22288.5|164
1740445200000|2025-02-25 01:00:00|22322.1|22317.1|22342.6|22337.6|22345.1|22340.1|22317.1|22312.1|101
1740448800000|2025-02-25 02:00:00|22342.1|22337.1|22372.6|22367.6|22374.1|22369.1|22332.1|22327.1|121
1740452400000|2025-02-25 03:00:00|22373.1|22368.1|22379.6|22374.6|22400.6|22395.6|22373.1|22368.1|139
1740456000000|2025-02-25 04:00:00|22379.1|22374.1|22361.1|22356.1|22385.6|22380.6|22361.1|22356.1|52
1740459600000|2025-02-25 05:00:00|22362.1|22357.1|22397.1|22392.1|22401.6|22396.6|22358.1|22353.1|193
1740463200000|2025-02-25 06:00:00|22396.6|22391.6|22349.6|22344.6|22405.6|22400.6|22344.1|22339.1|295
1740466800000|2025-02-25 07:00:00|22348.5|22345.7|22281|22278.2|22350|22347.2|22268|22265.2|1853
1740470400000|2025-02-25 08:00:00|22281.5|22278.7|22335.3|22333.9|22415.8|22414.4|22252.3|22250.9|6111
1740474000000|2025-02-25 09:00:00|22335.8|22334.4|22417.3|22415.9|22470.3|22468.9|22328.8|22327.4|3681
1740477600000|2025-02-25 10:00:00|22418.3|22416.9|22391.8|22390.4|22481.3|22479.9|22381.8|22380.4|2989
1740481200000|2025-02-25 11:00:00|22391.3|22389.9|22458.3|22456.9|22470.3|22468.9|22388.3|22386.9|1984
1740484800000|2025-02-25 12:00:00|22458.8|22457.4|22483.3|22481.9|22486.3|22484.9|22442.3|22440.9|1525
1740488400000|2025-02-25 13:00:00|22482.3|22480.9|22562.3|22560.9|22575.3|22573.9|22459.3|22457.9|3105
1740492000000|2025-02-25 14:00:00|22561.8|22560.4|22463.3|22461.9|22564.3|22562.9|22447.8|22446.4|5633
1740495600000|2025-02-25 15:00:00|22463.8|22462.4|22418.8|22417.4|22463.8|22462.4|22327.3|22325.9|7290
1740499200000|2025-02-25 16:00:00|22420.3|22418.9|22476.5|22473.7|22490|22487.2|22368.5|22365.7|4768
1740502800000|2025-02-25 17:00:00|22476|22473.2|22486|22483.2|22487|22484.2|22419.5|22416.7|1250
1740506400000|2025-02-25 18:00:00|22487|22484.2|22532|22529.2|22570.5|22567.7|22467|22464.2|2101
1740510000000|2025-02-25 19:00:00|22531.5|22528.7|22556|22553.2|22571|22568.2|22489|22486.2|1264
1740513600000|2025-02-25 20:00:00|22554.5|22551.7|22518|22515.2|22587.5|22584.7|22513|22510.2|1537
1740517200000|2025-02-25 21:00:00|22520|22517.2|22537.1|22532.1|22560.5|22555.5|22512.3|22507.3|13
1740520800000|2025-02-25 22:00:00|22537.2|22532.2|22551.5|22546.5|22552.3|22547.3|22536.5|22531.5|0
1740524400000|2025-02-25 23:00:00|22557.7|22552.7|22564.8|22559.8|22577.6|22572.6|22551|22546|0
1740528000000|2025-02-26 00:00:00|22563.8|22558.8|22536.8|22531.8|22572.4|22567.4|22528.8|22523.8|103
1740531600000|2025-02-26 01:00:00|22537.8|22532.8|22521.3|22516.3|22540.8|22535.8|22507.3|22502.3|91
1740535200000|2025-02-26 02:00:00|22522.3|22517.3|22530.3|22525.3|22532.8|22527.8|22504.8|22499.8|83
1740538800000|2025-02-26 03:00:00|22529.3|22524.3|22517.8|22512.8|22533.3|22528.3|22517.8|22512.8|44
1740542400000|2025-02-26 04:00:00|22517.3|22512.3|22554.8|22549.8|22554.8|22549.8|22516.3|22511.3|54
1740546000000|2025-02-26 05:00:00|22555.3|22550.3|22598.3|22593.3|22603.8|22598.8|22555.3|22550.3|297
1740549600000|2025-02-26 06:00:00|22597.8|22592.8|22613.3|22608.3|22622.3|22617.3|22585.8|22580.8|293
1740553200000|2025-02-26 07:00:00|22612.8|22607.8|22528.7|22525.9|22616.2|22613.4|22521.2|22518.4|1918
1740556800000|2025-02-26 08:00:00|22537.2|22534.4|22622|22620.6|22629|22627.6|22513|22511.6|5017
1740560400000|2025-02-26 09:00:00|22620.5|22619.1|22668|22666.6|22676|22674.6|22602|22600.6|4232
1740564000000|2025-02-26 10:00:00|22669|22667.6|22698|22696.6|22717|22715.6|22669|22667.6|2920
1740567600000|2025-02-26 11:00:00|22698.5|22697.1|22710.5|22709.1|22758|22756.6|22680.5|22679.1|3548
1740571200000|2025-02-26 12:00:00|22711|22709.6|22793|22791.6|22802|22800.6|22710|22708.6|4211
1740574800000|2025-02-26 13:00:00|22792.5|22791.1|22767|22765.6|22830|22828.6|22753|22751.6|3069
1740578400000|2025-02-26 14:00:00|22766.5|22765.1|22732|22730.6|22769|22767.6|22656.5|22655.1|5885
1740582000000|2025-02-26 15:00:00|22733|22731.6|22777|22775.6|22780.5|22779.1|22722|22720.6|3375
1740585600000|2025-02-26 16:00:00|22777.5|22776.1|22765.7|22762.9|22808.2|22805.4|22757.7|22754.9|5036
1740589200000|2025-02-26 17:00:00|22764.2|22761.4|22677.7|22674.9|22790.7|22787.9|22664.7|22661.9|3994
1740592800000|2025-02-26 18:00:00|22676.2|22673.4|22602.2|22599.4|22681.2|22678.4|22588.7|22585.9|1935
1740596400000|2025-02-26 19:00:00|22601.7|22598.9|22601.2|22598.4|22641.2|22638.4|22582.2|22579.4|1534
1740600000000|2025-02-26 20:00:00|22601.7|22598.9|22635.2|22632.4|22652.7|22649.9|22596.7|22593.9|1274
1740603600000|2025-02-26 21:00:00|22641.4|22634.4|22692.7|22685.7|22702.7|22695.7|22589.3|22582.3|19
1740607200000|2025-02-26 22:00:00|22693.5|22686.5|22664.4|22657.4|22695.7|22688.7|22664.4|22657.4|0
1740610800000|2025-02-26 23:00:00|22651|22644|22665.5|22658.5|22668.7|22661.7|22625.6|22618.6|0
1740614400000|2025-02-27 00:00:00|22665|22658|22643.4|22638.4|22701.4|22696.4|22643.4|22638.4|315
1740618000000|2025-02-27 01:00:00|22644.4|22639.4|22627.9|22622.9|22644.9|22639.9|22608.4|22603.4|160
1740621600000|2025-02-27 02:00:00|22625.9|22620.9|22624.9|22619.9|22640.4|22635.4|22600.4|22595.4|172
1740625200000|2025-02-27 03:00:00|22625.4|22620.4|22625.4|22620.4|22652.9|22647.9|22625.4|22620.4|46
1740628800000|2025-02-27 04:00:00|22624.9|22619.9|22616.4|22611.4|22632.4|22627.4|22598.9|22593.9|229
1740632400000|2025-02-27 05:00:00|22617.9|22612.9|22649.4|22644.4|22660.9|22655.9|22614.9|22609.9|194
1740636000000|2025-02-27 06:00:00|22649.9|22644.9|22674.4|22669.4|22697.9|22692.9|22644.4|22639.4|457
1740639600000|2025-02-27 07:00:00|22673.3|22670.5|22563.3|22560.5|22675.8|22673|22545.8|22543|1873
1740643200000|2025-02-27 08:00:00|22562.6|22561.2|22525.1|22523.7|22611.1|22609.7|22480.6|22479.2|6292
1740646800000|2025-02-27 09:00:00|22526.1|22524.7|22588.6|22587.2|22597.1|22595.7|22517.1|22515.7|2985
1740650400000|2025-02-27 10:00:00|22589.6|22588.2|22586.1|22584.7|22599.6|22598.2|22534.1|22532.7|1934
1740654000000|2025-02-27 11:00:00|22586.6|22585.2|22648.1|22646.7|22654.6|22653.2|22578.6|22577.2|1991
1740657600000|2025-02-27 12:00:00|22647.6|22646.2|22631.1|22629.7|22678.6|22677.2|22623.6|22622.2|1650
1740661200000|2025-02-27 13:00:00|22631.6|22630.2|22521.1|22519.7|22653.1|22651.7|22469.1|22467.7|4196
1740664800000|2025-02-27 14:00:00|22520.6|22519.2|22427.6|22426.2|22569.6|22568.2|22412.6|22411.2|4425
1740668400000|2025-02-27 15:00:00|22425.1|22423.7|22509.6|22508.2|22545.1|22543.7|22368.1|22366.7|4934
1740672000000|2025-02-27 16:00:00|22511.6|22510.2|22484.8|22482|22555.1|22553.7|22479.8|22477|4578
1740675600000|2025-02-27 17:00:00|22486.8|22484|22499.3|22496.5|22510.8|22508|22452.8|22450|1285
1740679200000|2025-02-27 18:00:00|22499.8|22497|22534.3|22531.5|22556.3|22553.5|22499.3|22496.5|870
1740682800000|2025-02-27 19:00:00|22533.8|22531|22423.8|22421|22536.8|22534|22395.8|22393|1483
1740686400000|2025-02-27 20:00:00|22423.3|22420.5|22396.3|22393.5|22425.3|22422.5|22365.8|22363|1873
1740690000000|2025-02-27 21:00:00|22395.8|22393|22412.6|22405.6|22435.7|22428.7|22384.7|22377.7|21
1740693600000|2025-02-27 22:00:00|22412.7|22405.7|22414.6|22407.6|22416.8|22409.8|22405.8|22398.8|0
1740697200000|2025-02-27 23:00:00|22420.9|22413.9|22437.9|22430.9|22444.2|22437.2|22418.6|22411.6|0
1740700800000|2025-02-28 00:00:00|22437|22430|22328.6|22323.6|22449.5|22442.5|22328.6|22323.6|232
1740704400000|2025-02-28 01:00:00|22329.1|22324.1|22332.6|22327.6|22375.1|22370.1|22308.6|22303.6|132
1740708000000|2025-02-28 02:00:00|22333.1|22328.1|22260.6|22255.6|22351.6|22346.6|22259.6|22254.6|322
1740711600000|2025-02-28 03:00:00|22261.1|22256.1|22245.6|22240.6|22274.6|22269.6|22214.1|22209.1|349
1740715200000|2025-02-28 04:00:00|22246.1|22241.1|22276.1|22271.1|22295.6|22290.6|22231.1|22226.1|136
1740718800000|2025-02-28 05:00:00|22276.6|22271.6|22294.6|22289.6|22308.6|22303.6|22275.1|22270.1|100
1740722400000|2025-02-28 06:00:00|22294.1|22289.1|22274.1|22269.1|22309.6|22304.6|22264.6|22259.6|392
1740726000000|2025-02-28 07:00:00|22273|22270.2|22365.5|22362.7|22385|22382.2|22234.5|22231.7|2733
1740729600000|2025-02-28 08:00:00|22364.8|22363.4|22431.8|22430.4|22441.8|22440.4|22320.8|22319.4|5631
1740733200000|2025-02-28 09:00:00|22432.3|22430.9|22467.3|22465.9|22485.8|22484.4|22405.3|22403.9|2891
1740736800000|2025-02-28 10:00:00|22468.8|22467.4|22466.8|22465.4|22501.3|22499.9|22438.3|22436.9|2560
1740740400000|2025-02-28 11:00:00|22467.3|22465.9|22473.8|22472.4|22493.8|22492.4|22453.3|22451.9|1228
1740744000000|2025-02-28 12:00:00|22471.8|22470.4|22430.3|22428.9|22478.8|22477.4|22380.8|22379.4|2000
1740747600000|2025-02-28 13:00:00|22428.8|22427.4|22436.8|22435.4|22451.8|22450.4|22400.8|22399.4|2343
1740751200000|2025-02-28 14:00:00|22437.3|22435.9|22470.3|22468.9|22477.8|22476.4|22360.8|22359.4|3302
1740754800000|2025-02-28 15:00:00|22469.8|22468.4|22504.3|22502.9|22527.3|22525.9|22461.8|22460.4|3651
1740758400000|2025-02-28 16:00:00|22503.8|22502.4|22556.5|22553.7|22569|22566.2|22472.8|22471.4|6493
1740762000000|2025-02-28 17:00:00|22557|22554.2|22429|22426.2|22568.5|22565.7|22425|22422.2|2860
1740765600000|2025-02-28 18:00:00|22428.5|22425.7|22301.5|22298.7|22468|22465.2|22299.5|22296.7|4842
1740769200000|2025-02-28 19:00:00|22302|22299.2|22429.5|22426.7|22440.5|22437.7|22296|22293.2|2137
1740772800000|2025-02-28 20:00:00|22429|22426.2|22541.5|22538.7|22552.5|22549.7|22428.5|22425.7|2363
1740776400000|2025-02-28 21:00:00|22551|22544|22527.3|22520.3|22560.2|22553.2|22509.8|22502.8|32
1740956400000|2025-03-02 23:00:00|22619.1|22612.1|22630.5|22623.5|22671.3|22664.3|22606.7|22599.7|0
1740960000000|2025-03-03 00:00:00|22631.4|22624.4|22595.3|22590.3|22675.8|22670.8|22570.8|22563.8|480
1740963600000|2025-03-03 01:00:00|22594.8|22589.8|22624.3|22619.3|22624.8|22619.8|22579.8|22574.8|253
1740967200000|2025-03-03 02:00:00|22623.8|22618.8|22631.3|22626.3|22643.8|22638.8|22610.3|22605.3|250
1740970800000|2025-03-03 03:00:00|22631.8|22626.8|22632.8|22627.8|22633.8|22628.8|22608.3|22603.3|191
1740974400000|2025-03-03 04:00:00|22633.3|22628.3|22646.8|22641.8|22651.3|22646.3|22629.8|22624.8|70
1740978000000|2025-03-03 05:00:00|22646.3|22641.3|22675.3|22670.3|22682.8|22677.8|22640.3|22635.3|349
1740981600000|2025-03-03 06:00:00|22674.8|22669.8|22671.3|22666.3|22716.8|22711.8|22653.3|22648.3|1223
1740985200000|2025-03-03 07:00:00|22670.2|22667.4|22627.2|22624.4|22688.2|22685.4|22591.7|22588.9|2827
1740988800000|2025-03-03 08:00:00|22626.5|22625.1|22606.5|22605.1|22751.5|22750.1|22518.5|22517.1|8832
1740992400000|2025-03-03 09:00:00|22606|22604.6|22809|22807.6|22811.5|22810.1|22583.5|22582.1|5023
1740996000000|2025-03-03 10:00:00|22809.5|22808.1|22795.5|22794.1|22824.5|22823.1|22739.5|22738.1|3964
1740999600000|2025-03-03 11:00:00|22796|22794.6|22863.5|22862.1|22868|22866.6|22776|22774.6|2963
1741003200000|2025-03-03 12:00:00|22861.5|22860.1|23172.5|23171.1|23184|23182.6|22857.5|22856.1|13731
1741006800000|2025-03-03 13:00:00|23173|23171.6|23171|23169.6|23180.5|23179.1|23130.5|23129.1|5820
1741010400000|2025-03-03 14:00:00|23170.5|23169.1|23184.5|23183.1|23308.5|23307.1|23164.5|23163.1|7928
1741014000000|2025-03-03 15:00:00|23175|23173.6|23182.5|23181.1|23228|23226.6|23069.5|23068.1|6844
1741017600000|2025-03-03 16:00:00|23183.5|23182.1|23170.2|23167.4|23205.5|23204.1|23116.5|23114.4|7897
1741021200000|2025-03-03 17:00:00|23169.2|23166.4|23159.7|23156.9|23210.7|23207.9|23146.2|23143.4|2235
1741024800000|2025-03-03 18:00:00|23159.2|23156.4|23117.2|23114.4|23164.2|23161.4|23054.7|23051.9|2954
1741028400000|2025-03-03 19:00:00|23116.2|23113.4|23033.7|23030.9|23156.2|23153.4|23029.7|23026.9|2389
1741032000000|2025-03-03 20:00:00|23034.2|23031.4|23026.2|23023.4|23040.2|23037.4|22912.2|22909.4|3676
1741035600000|2025-03-03 21:00:00|23025.4|23018.4|23074.6|23067.6|23080.5|23073.5|23019.2|23012.2|23
1741039200000|2025-03-03 22:00:00|23070.1|23063.1|23063.2|23056.2|23070.5|23063.5|23055.6|23048.6|0
1741042800000|2025-03-03 23:00:00|23062.2|23055.2|23037.3|23030.3|23096.2|23089.2|23027.5|23020.5|0
1741046400000|2025-03-04 00:00:00|23038.3|23031.3|23008.5|23003.5|23057.5|23050.5|22961.5|22956.5|206
1741050000000|2025-03-04 01:00:00|23008|23003|22941.5|22936.5|23010.5|23005.5|22936|22931|266
1741053600000|2025-03-04 02:00:00|22941|22936|22973|22968|22987.5|22982.5|22939.5|22934.5|139
1741057200000|2025-03-04 03:00:00|22974|22969|22981.5|22976.5|22993|22988|22959.5|22954.5|64
1741060800000|2025-03-04 04:00:00|22981|22976|22963|22958|23000|22995|22953.5|22948.5|68
1741064400000|2025-03-04 05:00:00|22963.5|22958.5|23029|23024|23042.5|23037.5|22936|22931|164
1741068000000|2025-03-04 06:00:00|23028.5|23023.5|23019.5|23014.5|23039|23034|22987|22982|307
1741071600000|2025-03-04 07:00:00|23018.4|23015.6|22912.9|22910.1|23022.9|23020.1|22900.4|22897.6|3611
1741075200000|2025-03-04 08:00:00|22914.4|22911.6|22749.2|22747.8|22928.7|22927.3|22714.2|22712.8|11437
1741078800000|2025-03-04 09:00:00|22748.2|22746.8|22709.2|22707.8|22785.2|22783.8|22674.7|22673.3|5513
1741082400000|2025-03-04 10:00:00|22708.2|22706.8|22659.7|22658.3|22715.7|22714.3|22612.7|22611.3|5591
1741086000000|2025-03-04 11:00:00|22660.2|22658.8|22612.2|22610.8|22685.7|22684.3|22599.7|22598.3|3193
1741089600000|2025-03-04 12:00:00|22613.2|22611.8|22549.7|22548.3|22620.7|22619.3|22541.7|22540.3|3548
1741093200000|2025-03-04 13:00:00|22549.2|22547.8|22430.2|22428.8|22564.7|22563.3|22428.7|22427.3|6018
1741096800000|2025-03-04 14:00:00|22428.2|22426.8|22414.7|22413.3|22537.7|22536.3|22406.7|22405.3|7538
1741100400000|2025-03-04 15:00:00|22413.2|22411.8|22379.2|22377.8|22431.7|22430.3|22310.7|22309.3|9641
1741104000000|2025-03-04 16:00:00|22379.7|22378.3|22417.9|22415.1|22425.4|22422.6|22307.2|22305.8|9546
1741107600000|2025-03-04 17:00:00|22418.4|22415.6|22435.4|22432.6|22482.9|22480.1|22396.9|22394.1|2533
1741111200000|2025-03-04 18:00:00|22435.9|22433.1|22741.4|22738.6|22758.9|22756.1|22428.4|22425.6|6115
1741114800000|2025-03-04 19:00:00|22740.4|22737.6|22806.4|22803.6|22851.9|22849.1|22731.4|22728.6|3835
1741118400000|2025-03-04 20:00:00|22805.4|22802.6|22659.9|22657.1|22885.4|22882.6|22648.4|22645.6|3423
1741122000000|2025-03-04 21:00:00|22664.4|22657.4|22782.4|22775.4|22841.6|22834.6|22664.4|22657.4|16
1741125600000|2025-03-04 22:00:00|22782.6|22775.6|22796.6|22789.6|22797.2|22790.2|22767.4|22760.4|0
1741129200000|2025-03-04 23:00:00|22794.8|22787.8|22798.4|22791.4|22821.8|22814.8|22764.6|22757.6|0
1741132800000|2025-03-05 00:00:00|22798|22791|22765.4|22760.4|22817.9|22812.9|22720.4|22715.4|359
1741136400000|2025-03-05 01:00:00|22766.4|22761.4|22753.9|22748.9|22785.4|22780.4|22669.4|22664.4|169
1741140000000|2025-03-05 02:00:00|22754.4|22749.4|22726.4|22721.4|22763.9|22758.9|22722.9|22717.9|58
1741143600000|2025-03-05 03:00:00|22726.9|22721.9|22797.4|22792.4|22798.4|22793.4|22717.4|22712.4|177
1741147200000|2025-03-05 04:00:00|22796.9|22791.9|22762.9|22757.9|22806.9|22801.9|22760.9|22755.9|87
1741150800000|2025-03-05 05:00:00|22763.9|22758.9|22773.9|22768.9|22779.9|22774.9|22741.4|22736.4|147
1741154400000|2025-03-05 06:00:00|22773.4|22768.4|22788.4|22783.4|22797.9|22792.9|22716.9|22711.9|534
1741158000000|2025-03-05 07:00:00|22787.3|22784.5|22835.8|22833|22869.8|22867|22787.3|22784.5|3439
1741161600000|2025-03-05 08:00:00|22837.3|22834.5|22899.6|22898.2|23015.6|23014.2|22785.6|22784.2|10789
1741165200000|2025-03-05 09:00:00|22898.6|22897.2|23133.1|23131.7|23134.1|23132.7|22874.6|22873.2|6628
1741168800000|2025-03-05 10:00:00|23135.1|23133.7|23039.1|23037.7|23177.1|23175.7|23030.1|23028.7|5633
1741172400000|2025-03-05 11:00:00|23039.6|23038.2|23060.6|23059.2|23128.6|23127.2|23020.6|23019.2|3844
1741176000000|2025-03-05 12:00:00|23062.1|23060.7|23059.1|23057.7|23099.6|23098.2|23012.6|23011.2|3760
1741179600000|2025-03-05 13:00:00|23060.6|23059.2|23051.1|23049.7|23160.6|23159.2|23032.6|23031.2|5495
1741183200000|2025-03-05 14:00:00|23051.6|23050.2|23017.1|23015.7|23076.6|23075.2|22983.6|22982.2|4312
1741186800000|2025-03-05 15:00:00|23022.1|23020.7|23126.6|23125.2|23156.6|23155.2|23013.6|23012.2|4839
1741190400000|2025-03-05 16:00:00|23126.1|23124.7|23121.3|23118.5|23184.8|23182|23057.6|23056.2|8501
1741194000000|2025-03-05 17:00:00|23119.3|23116.5|23158.3|23155.5|23160.8|23158|23105.8|23103|1364
1741197600000|2025-03-05 18:00:00|23158.8|23156|23155.8|23153|23166.8|23164|23085.8|23083|1632
1741201200000|2025-03-05 19:00:00|23154.3|23151.5|23193.8|23191|23220.3|23217.5|23147.3|23144.5|1560
1741204800000|2025-03-05 20:00:00|23192.8|23190|23190.3|23187.5|23225.3|23222.5|23167.8|23165|1726
1741208400000|2025-03-05 21:00:00|23189.8|23187|23175.4|23168.4|23203.9|23196.9|23163.7|23156.7|13
1741212000000|2025-03-05 22:00:00|23175.5|23168.5|23180.1|23173.1|23186.6|23179.6|23173.6|23166.6|0
1741215600000|2025-03-05 23:00:00|23188.3|23181.3|23172.7|23165.7|23212.3|23205.3|23159|23152|0
1741219200000|2025-03-06 00:00:00|23170.7|23163.7|23153.4|23148.4|23211.9|23206.9|23153.4|23148.4|178
1741222800000|2025-03-06 01:00:00|23152.9|23147.9|23177.9|23172.9|23188.4|23183.4|23133.4|23128.4|130
1741226400000|2025-03-06 02:00:00|23184.4|23179.4|23182.9|23177.9|23205.9|23200.9|23166.4|23161.4|159
1741230000000|2025-03-06 03:00:00|23182.4|23177.4|23189.9|23184.9|23194.9|23189.9|23162.4|23157.4|55
1741233600000|2025-03-06 04:00:00|23190.4|23185.4|23206.4|23201.4|23211.4|23206.4|23185.9|23180.9|96
1741237200000|2025-03-06 05:00:00|23206.9|23201.9|23196.4|23191.4|23213.4|23208.4|23191.4|23186.4|92
1741240800000|2025-03-06 06:00:00|23196.9|23191.9|23271.9|23266.9|23295.4|23290.4|23196.4|23191.4|439
1741244400000|2025-03-06 07:00:00|23270.8|23268|23292.3|23289.5|23399.3|23396.5|23259.3|23256.5|3536
1741248000000|2025-03-06 08:00:00|23291.6|23290.2|23246.6|23245.2|23438.1|23436.7|23207.6|23206.2|9510
1741251600000|2025-03-06 09:00:00|23247.1|23245.7|23158.6|23157.2|23335.6|23334.2|23143.1|23141.7|5230
1741255200000|2025-03-06 10:00:00|23156.1|23154.7|23082.1|23080.7|23172.1|23170.7|23078.6|23077.2|3393
1741258800000|2025-03-06 11:00:00|23081.6|23080.2|23186.1|23184.7|23241.1|23239.7|23060.6|23059.2|3594
1741262400000|2025-03-06 12:00:00|23186.6|23185.2|23148.1|23146.7|23201.1|23199.7|23120.1|23118.7|2209
1741266000000|2025-03-06 13:00:00|23146.1|23144.7|23178.6|23177.2|23221.1|23219.7|23053.1|23051.7|4552
1741269600000|2025-03-06 14:00:00|23179.1|23177.7|23246.6|23245.2|23295.6|23294.2|23099.6|23098.2|5195
1741273200000|2025-03-06 15:00:00|23245.6|23244.2|23406.1|23404.7|23414.1|23412.7|23225.1|23223.7|5369
1741276800000|2025-03-06 16:00:00|23408.6|23407.2|23246.8|23244|23474.6|23473.2|23241.3|23238.5|10398
1741280400000|2025-03-06 17:00:00|23247.3|23244.5|23240.3|23237.5|23308.8|23306|23183.3|23180.5|2668
1741284000000|2025-03-06 18:00:00|23239.3|23236.5|23219.8|23217|23267.3|23264.5|23177.8|23175|1256
1741287600000|2025-03-06 19:00:00|23220.3|23217.5|23188.8|23186|23286.3|23283.5|23152.8|23150|1705
1741291200000|2025-03-06 20:00:00|23189.3|23186.5|23194.8|23192|23261.3|23258.5|23178.3|23175.5|1328
1741294800000|2025-03-06 21:00:00|23194.3|23191.5|23248.3|23241.3|23292.3|23285.3|23186.3|23179.3|16
1741298400000|2025-03-06 22:00:00|23248.4|23241.4|23259.6|23252.6|23272.1|23265.1|23244.7|23237.7|0
1741302000000|2025-03-06 23:00:00|23268.3|23261.3|23255.5|23248.5|23274.9|23267.9|23241.3|23234.3|0
1741305600000|2025-03-07 00:00:00|23254.5|23247.5|23199.9|23194.9|23260.6|23253.6|23168.4|23163.4|268
1741309200000|2025-03-07 01:00:00|23200.4|23195.4|23255.9|23250.9|23257.4|23252.4|23195.4|23190.4|100
1741312800000|2025-03-07 02:00:00|23255.4|23250.4|23250.9|23245.9|23290.4|23285.4|23241.4|23236.4|125
1741316400000|2025-03-07 03:00:00|23251.4|23246.4|23222.9|23217.9|23253.9|23248.9|23214.9|23209.9|39
1741320000000|2025-03-07 04:00:00|23222.4|23217.4|23224.4|23219.4|23238.9|23233.9|23215.4|23210.4|56
1741323600000|2025-03-07 05:00:00|23223.9|23218.9|23178.4|23173.4|23228.4|23223.4|23165.9|23160.9|90
1741327200000|2025-03-07 06:00:00|23179.4|23174.4|23122.9|23117.9|23179.4|23174.4|23121.9|23116.9|360
1741330800000|2025-03-07 07:00:00|23121.8|23119|23204.3|23201.5|23218.8|23216|23108.3|23105.5|1841
1741334400000|2025-03-07 08:00:00|23203.6|23202.2|23046.6|23045.2|23224.6|23223.2|23007.6|23006.2|7048
1741338000000|2025-03-07 09:00:00|23047.1|23045.7|23145.1|23143.7|23163.6|23162.2|23023.6|23022.2|4098
1741341600000|2025-03-07 10:00:00|23147.1|23145.7|23032.1|23030.7|23151.1|23149.7|23015.1|23013.7|3595
1741345200000|2025-03-07 11:00:00|23033.1|23031.7|23049.6|23048.2|23093.6|23092.2|23012.1|23010.7|2340
1741348800000|2025-03-07 12:00:00|23049.1|23047.7|22973.1|22971.7|23070.1|23068.7|22934.1|22932.7|3404
1741352400000|2025-03-07 13:00:00|22973.6|22972.2|22922.1|22920.7|23105.6|23104.2|22907.6|22906.2|5286
1741356000000|2025-03-07 14:00:00|22921.6|22920.2|23038.6|23037.2|23064.6|23063.2|22851.6|22850.2|5469
1741359600000|2025-03-07 15:00:00|23037.6|23036.2|23080.1|23078.7|23158.1|23156.7|22921.6|22920.2|7564
1741363200000|2025-03-07 16:00:00|23079.6|23078.2|22970.8|22968|23114.1|23112.7|22945.8|22943|7215
1741366800000|2025-03-07 17:00:00|22972.8|22970|23058.8|23056|23136.8|23134|22936.8|22934|2667
1741370400000|2025-03-07 18:00:00|23060.8|23058|23161.3|23158.5|23165.8|23163|23059.8|23057|1287
1741374000000|2025-03-07 19:00:00|23161.8|23159|23172.8|23170|23215.8|23213|23130.8|23128|1116
1741377600000|2025-03-07 20:00:00|23173.3|23170.5|23209.8|23207|23221.3|23218.5|23122.3|23119.5|1133
1741381200000|2025-03-07 21:00:00|23215.9|23208.9|23191.5|23184.5|23218.5|23211.5|23154.7|23147.7|10
1741557600000|2025-03-09 22:00:00|23085.3|23078.3|23025.2|23018.2|23088.6|23081.6|22995.9|22988.9|0
1741561200000|2025-03-09 23:00:00|23027.7|23020.7|23061.5|23054.5|23082.9|23075.9|22957.9|22950.9|0
1741564800000|2025-03-10 00:00:00|23059|23052|23121.3|23116.3|23122.8|23117.8|23044.1|23037.1|235
1741568400000|2025-03-10 01:00:00|23121.8|23116.8|23158.8|23153.8|23167.3|23162.3|23120.3|23115.3|191
1741572000000|2025-03-10 02:00:00|23158.3|23153.3|23122.8|23117.8|23158.8|23153.8|23117.8|23112.8|86
1741575600000|2025-03-10 03:00:00|23122.3|23117.3|23133.3|23128.3|23146.8|23141.8|23094.3|23089.3|116
1741579200000|2025-03-10 04:00:00|23132.8|23127.8|23109.3|23104.3|23155.3|23150.3|23106.8|23101.8|130
1741582800000|2025-03-10 05:00:00|23109.8|23104.8|23107.8|23102.8|23142.8|23137.8|23098.8|23093.8|171
1741586400000|2025-03-10 06:00:00|23108.8|23103.8|23166.3|23161.3|23182.8|23177.8|23108.8|23103.8|259
1741590000000|2025-03-10 07:00:00|23165.2|23162.4|23145.2|23142.4|23212.7|23209.9|23131.7|23128.9|1799
1741593600000|2025-03-10 08:00:00|23144.5|23143.1|22761|22759.6|23175|23173.6|22740.5|22739.1|8219
1741597200000|2025-03-10 09:00:00|22760|22758.6|22833|22831.6|22931|22929.6|22743.5|22742.1|6280
1741600800000|2025-03-10 10:00:00|22833.5|22832.1|22805|22803.6|22904.5|22903.1|22751.5|22750.1|3344
1741604400000|2025-03-10 11:00:00|22803.5|22802.1|22820.5|22819.1|22844|22842.6|22705|22703.6|5947
1741608000000|2025-03-10 12:00:00|22822|22820.6|22768|22766.6|22841.5|22840.1|22635.5|22634.1|4332
1741611600000|2025-03-10 13:00:00|22768.5|22767.1|22738.5|22737.1|22817|22815.6|22698.5|22697.1|3953
1741615200000|2025-03-10 14:00:00|22737|22735.6|22580.5|22579.1|22737|22735.6|22515|22513.6|6039
1741618800000|2025-03-10 15:00:00|22582|22580.6|22623.6|22622.2|22712.1|22710.7|22582|22580.6|3827
1741622400000|2025-03-10 16:00:00|22623.1|22621.7|22592.8|22590|22649.6|22648.2|22570.6|22569.2|5217
1741626000000|2025-03-10 17:00:00|22592.3|22589.5|22515.3|22512.5|22612.8|22610|22508.8|22506|1757
1741629600000|2025-03-10 18:00:00|22514.8|22512|22496.3|22493.5|22601.8|22599|22489.3|22486.5|1738
1741633200000|2025-03-10 19:00:00|22495.8|22493|22605.8|22603|22613.8|22611|22450.3|22447.5|1864
1741636800000|2025-03-10 20:00:00|22605.3|22602.5|22587.3|22584.5|22630.8|22628|22586.3|22583.5|527
1741640400000|2025-03-10 21:00:00|22590.6|22583.6|22562.5|22555.5|22594.9|22587.9|22561.5|22554.5|12
1741644000000|2025-03-10 22:00:00|22558.3|22551.3|22528.1|22521.1|22581.8|22574.8|22500.1|22493.1|0
1741647600000|2025-03-10 23:00:00|22529.1|22522.1|22513.2|22506.2|22545.1|22538.1|22440.4|22433.4|0
1741651200000|2025-03-11 00:00:00|22514|22507|22452.1|22447.1|22539.6|22534.6|22414.6|22409.6|327
1741654800000|2025-03-11 01:00:00|22451.6|22446.6|22482.1|22477.1|22488.6|22483.6|22414.6|22409.6|210
1741658400000|2025-03-11 02:00:00|22482.6|22477.6|22555.6|22550.6|22598.1|22593.1|22471.6|22466.6|179
1741662000000|2025-03-11 03:00:00|22556.1|22551.1|22611.1|22606.1|22634.1|22629.1|22556.1|22551.1|126
1741665600000|2025-03-11 04:00:00|22610.6|22605.6|22650.6|22645.6|22662.6|22657.6|22598.6|22593.6|108
1741669200000|2025-03-11 05:00:00|22651.1|22646.1|22675.1|22670.1|22685.1|22680.1|22631.1|22626.1|149
1741672800000|2025-03-11 06:00:00|22674.6|22669.6|22734.1|22729.1|22792.6|22787.6|22638.6|22633.6|724
1741676400000|2025-03-11 07:00:00|22733|22730.2|22737.5|22734.7|22780|22777.2|22693|22690.2|1892
1741680000000|2025-03-11 08:00:00|22736.5|22733.7|22774.8|22773.4|22793.3|22791.9|22628.3|22626.9|6275
1741683600000|2025-03-11 09:00:00|22775.3|22773.9|22770.3|22768.9|22838.3|22836.9|22726.3|22724.9|3107
1741687200000|2025-03-11 10:00:00|22770.8|22769.4|22713.3|22711.9|22781.3|22779.9|22684.8|22683.4|1616
1741690800000|2025-03-11 11:00:00|22711.8|22710.4|22700.3|22698.9|22719.3|22717.9|22635.3|22633.9|2762
1741694400000|2025-03-11 12:00:00|22699.8|22698.4|22665.8|22664.4|22703.3|22701.9|22599.3|22597.9|2252
1741698000000|2025-03-11 13:00:00|22666.3|22664.9|22542.3|22540.9|22712.8|22711.4|22508.3|22506.9|3062
1741701600000|2025-03-11 14:00:00|22543.3|22541.9|22326.8|22325.4|22608.8|22607.4|22252.8|22251.4|7805
1741705200000|2025-03-11 15:00:00|22325.8|22324.4|22353.7|22352.3|22472.7|22471.3|22307.8|22306.4|3969
1741708800000|2025-03-11 16:00:00|22353.2|22351.8|22292.4|22289.6|22355.4|22352.6|22259.7|22258.3|6406
1741712400000|2025-03-11 17:00:00|22291.9|22289.1|22313.4|22310.6|22334.4|22331.6|22240.4|22237.6|1912
1741716000000|2025-03-11 18:00:00|22310.4|22307.6|22527.4|22524.6|22554.4|22551.6|22306.4|22303.6|2798
1741719600000|2025-03-11 19:00:00|22526.9|22524.1|22446.4|22443.6|22545.4|22542.6|22439.4|22436.6|1116
1741723200000|2025-03-11 20:00:00|22445.4|22442.6|22426.9|22424.1|22479.9|22477.1|22411.9|22409.1|384
1741726800000|2025-03-11 21:00:00|22426.4|22423.6|22432|22425|22435.5|22428.5|22425.5|22418.5|12
1741730400000|2025-03-11 22:00:00|22440.8|22433.8|22478|22471|22487.5|22480.5|22426.4|22419.4|0
1741734000000|2025-03-11 23:00:00|22476.8|22469.8|22481.7|22474.7|22482.8|22475.8|22447.6|22440.6|0
1741737600000|2025-03-12 00:00:00|22481.3|22474.3|22492|22487|22499.5|22494.5|22452.5|22447.5|163
1741741200000|2025-03-12 01:00:00|22491.5|22486.5|22505.5|22500.5|22512|22507|22472|22467|65
1741744800000|2025-03-12 02:00:00|22504.5|22499.5|22541.5|22536.5|22544.5|22539.5|22499.5|22494.5|141
1741748400000|2025-03-12 03:00:00|22542|22537|22511|22506|22548|22543|22493|22488|76
1741752000000|2025-03-12 04:00:00|22510.5|22505.5|22527.5|22522.5|22535.5|22530.5|22501|22496|75
1741755600000|2025-03-12 05:00:00|22527|22522|22565|22560|22568.5|22563.5|22527|22522|154
1741759200000|2025-03-12 06:00:00|22564.5|22559.5|22463.5|22458.5|22567.5|22562.5|22436|22431|503
1741762800000|2025-03-12 07:00:00|22462.4|22459.6|22534.4|22531.6|22541.4|22538.6|22436.4|22433.6|1697
1741766400000|2025-03-12 08:00:00|22533.7|22532.3|22613.7|22612.3|22625.7|22624.3|22460.7|22459.3|5207
1741770000000|2025-03-12 09:00:00|22618.7|22617.3|22665.7|22664.3|22702.2|22700.8|22587.7|22586.3|3458
1741773600000|2025-03-12 10:00:00|22666.2|22664.8|22703.7|22702.3|22720.7|22719.3|22636.2|22634.8|2320
1741777200000|2025-03-12 11:00:00|22702.7|22701.3|22720.7|22719.3|22794.2|22792.8|22699.7|22698.3|3269
1741780800000|2025-03-12 12:00:00|22721.2|22719.8|22741.2|22739.8|22813.7|22812.3|22674.2|22672.8|2919
1741784400000|2025-03-12 13:00:00|22741.7|22740.3|22693.7|22692.3|22752.2|22750.8|22635.7|22634.3|3342
1741788000000|2025-03-12 14:00:00|22692.7|22691.3|22562.2|22560.8|22709.2|22707.8|22550.2|22548.8|4051
1741791600000|2025-03-12 15:00:00|22562.7|22561.3|22656.7|22655.3|22668.2|22666.8|22488.2|22486.8|3847
1741795200000|2025-03-12 16:00:00|22656.2|22654.8|22633.4|22630.6|22692.4|22689.6|22615.4|22612.6|4348
1741798800000|2025-03-12 17:00:00|22634.9|22632.1|22571.9|22569.1|22717.4|22714.6|22570.9|22568.1|1244
1741802400000|2025-03-12 18:00:00|22572.4|22569.6|22672.4|22669.6|22700.9|22698.1|22563.9|22561.1|823
1741806000000|2025-03-12 19:00:00|22671.9|22669.1|22654.9|22652.1|22674.4|22671.6|22618.9|22616.1|928
1741809600000|2025-03-12 20:00:00|22654.4|22651.6|22644.9|22642.1|22657.4|22654.6|22622.4|22619.6|427
1741813200000|2025-03-12 21:00:00|22644.4|22641.6|22650.5|22643.5|22654.1|22647.1|22644.4|22638.1|7
1741816800000|2025-03-12 22:00:00|22651.8|22644.8|22690.5|22683.5|22696.7|22689.7|22640.8|22633.8|0
1741820400000|2025-03-12 23:00:00|22690.1|22683.1|22719.7|22712.7|22721.6|22714.6|22688.5|22681.5|0
1741824000000|2025-03-13 00:00:00|22718.1|22711.1|22675.8|22670.8|22728|22721|22671.8|22666.8|91
1741827600000|2025-03-13 01:00:00|22675.3|22670.3|22654.8|22649.8|22675.8|22670.8|22633.3|22628.3|52
1741831200000|2025-03-13 02:00:00|22654.3|22649.3|22617.8|22612.8|22672.3|22667.3|22609.8|22604.8|86
1741834800000|2025-03-13 03:00:00|22618.8|22613.8|22569.3|22564.3|22630.8|22625.8|22565.3|22560.3|76
1741838400000|2025-03-13 04:00:00|22569.8|22564.8|22593.3|22588.3|22607.3|22602.3|22568.3|22563.3|71
1741842000000|2025-03-13 05:00:00|22592.8|22587.8|22576.3|22571.3|22592.8|22587.8|22527.3|22522.3|174
1741845600000|2025-03-13 06:00:00|22576.8|22571.8|22619.3|22614.3|22632.3|22627.3|22539.3|22534.3|232
1741849200000|2025-03-13 07:00:00|22618.2|22615.4|22564.2|22561.4|22660.2|22657.4|22544.2|22541.4|1354
1741852800000|2025-03-13 08:00:00|22563.5|22562.1|22584|22582.6|22614|22612.6|22430.5|22429.1|6331
1741856400000|2025-03-13 09:00:00|22582|22580.6|22711.5|22710.1|22714|22712.6|22507.5|22506.1|3474
1741860000000|2025-03-13 10:00:00|22712|22710.6|22641|22639.6|22755.5|22754.1|22605|22603.6|4314
1741863600000|2025-03-13 11:00:00|22640.5|22639.1|22517.5|22516.1|22658|22656.6|22450|22448.6|4489
1741867200000|2025-03-13 12:00:00|22517|22515.6|22516.5|22515.1|22542|22540.6|22446|22444.6|3011
1741870800000|2025-03-13 13:00:00|22518|22516.6|22436.5|22435.1|22612|22610.6|22410.5|22409.1|2819
1741874400000|2025-03-13 14:00:00|22436|22434.6|22563|22561.6|22572|22570.6|22423|22421.6|3189
1741878000000|2025-03-13 15:00:00|22564.5|22563.1|22521.5|22520.1|22601.5|22600.1|22464.5|22463.1|4326
1741881600000|2025-03-13 16:00:00|22523|22521.6|22536.7|22533.9|22583|22581.6|22495.2|22492.4|3874
1741885200000|2025-03-13 17:00:00|22537.2|22534.4|22476.7|22473.9|22565.7|22562.9|22473.2|22470.4|2151
1741888800000|2025-03-13 18:00:00|22476.2|22473.4|22547.7|22544.9|22553.7|22550.9|22467.7|22464.9|1271
1741892400000|2025-03-13 19:00:00|22547.2|22544.4|22506.2|22503.4|22566.7|22563.9|22482.7|22479.9|1096
1741896000000|2025-03-13 20:00:00|22506.7|22503.9|22514.7|22511.9|22533.7|22530.9|22504.2|22501.4|416
1741899600000|2025-03-13 21:00:00|22514.2|22511.4|22517.3|22510.3|22517.3|22511.4|22500.9|22493.9|21
1741903200000|2025-03-13 22:00:00|22530.4|22523.4|22567.9|22560.9|22581.8|22574.8|22523.2|22516.2|0
1741906800000|2025-03-13 23:00:00|22568.3|22561.3|22564.4|22557.4|22584.8|22577.8|22556.8|22549.8|0
1741910400000|2025-03-14 00:00:00|22564.8|22557.8|22597|22592|22632|22627|22547.3|22540.3|145
1741914000000|2025-03-14 01:00:00|22599|22594|22599|22594|22610.5|22605.5|22568.5|22563.5|107
1741917600000|2025-03-14 02:00:00|22599.5|22594.5|22645|22640|22646.5|22641.5|22593|22588|55
1741921200000|2025-03-14 03:00:00|22644.5|22639.5|22686.5|22681.5|22688|22683|22642.5|22637.5|108
1741924800000|2025-03-14 04:00:00|22685.5|22680.5|22667|22662|22689.5|22684.5|22651.5|22646.5|87
1741928400000|2025-03-14 05:00:00|22666|22661|22676.5|22671.5|22703|22698|22664.5|22659.5|111
1741932000000|2025-03-14 06:00:00|22676|22671|22640.5|22635.5|22680|22675|22603.5|22598.5|240
1741935600000|2025-03-14 07:00:00|22639.4|22636.6|22556.4|22553.6|22639.4|22636.6|22547.4|22544.6|911
1741939200000|2025-03-14 08:00:00|22555.7|22554.3|22658.2|22656.8|22683.2|22681.8|22455.7|22454.3|4363
1741942800000|2025-03-14 09:00:00|22660.7|22659.3|22657.7|22656.3|22687.2|22685.8|22588.2|22586.8|2788
1741946400000|2025-03-14 10:00:00|22658.2|22656.8|22916.7|22915.3|22920.2|22918.8|22645.2|22643.8|8078
1741950000000|2025-03-14 11:00:00|22916.2|22914.8|22938.7|22937.3|22999.2|22997.8|22862.7|22861.3|6804
1741953600000|2025-03-14 12:00:00|22939.2|22937.8|22934.7|22933.3|23050.2|23048.8|22922.7|22921.3|3886
1741957200000|2025-03-14 13:00:00|22935.2|22933.8|22935.2|22933.8|22983.7|22982.3|22890.2|22888.8|3852
1741960800000|2025-03-14 14:00:00|22911.7|22910.3|22955.2|22953.8|22969.7|22968.3|22880.7|22879.3|3929
1741964400000|2025-03-14 15:00:00|22955.7|22954.3|22986.2|22984.8|23021.2|23019.8|22943.2|22941.8|4005
1741968000000|2025-03-14 16:00:00|22986.7|22985.3|23018.4|23015.6|23020.4|23017.6|22920.7|22919.3|5262
1741971600000|2025-03-14 17:00:00|23018.9|23016.1|22986.9|22984.1|23035.4|23032.6|22980.4|22977.6|1040
1741975200000|2025-03-14 18:00:00|22987.4|22984.6|23037.4|23034.6|23055.9|23053.1|22987.4|22984.6|790
1741978800000|2025-03-14 19:00:00|23036.9|23034.1|23068.4|23065.6|23078.9|23076.1|23026.9|23024.1|1053
1741982400000|2025-03-14 20:00:00|23066.4|23063.6|23079.9|23077.1|23083.9|23081.1|23021.9|23019.1|624
1741986000000|2025-03-14 21:00:00|23079.4|23076.6|23079.4|23076.6|23079.4|23076.6|23079.4|23076.6|0
1742162400000|2025-03-16 22:00:00|23080.4|23073.4|23016.8|23009.8|23081.9|23074.9|23009.7|23002.7|0
1742166000000|2025-03-16 23:00:00|23017.2|23010.2|23023.5|23016.5|23041.7|23034.7|23003.1|22996.1|0
1742169600000|2025-03-17 00:00:00|23022.7|23015.7|23023.2|23018.2|23041.7|23036.7|22984.7|22979.7|183
1742173200000|2025-03-17 01:00:00|23022.7|23017.7|23045.7|23040.7|23062.2|23057.2|23015.2|23010.2|138
1742176800000|2025-03-17 02:00:00|23045.2|23040.2|23046.2|23041.2|23053.7|23048.7|23024.7|23019.7|35
1742180400000|2025-03-17 03:00:00|23046.7|23041.7|23036.2|23031.2|23046.7|23041.7|23019.7|23014.7|30
1742184000000|2025-03-17 04:00:00|23036.7|23031.7|23034.2|23029.2|23053.2|23048.2|23030.2|23025.2|70
1742187600000|2025-03-17 05:00:00|23033.7|23028.7|23015.2|23010.2|23044.2|23039.2|23011.7|23006.7|138
1742191200000|2025-03-17 06:00:00|23015.7|23010.7|22997.7|22992.7|23018.7|23013.7|22948.2|22943.2|255
1742194800000|2025-03-17 07:00:00|22996.6|22993.8|23010.6|23007.8|23010.6|23007.8|22938.1|22935.3|2213
1742198400000|2025-03-17 08:00:00|23009.9|23008.5|23026.4|23025|23071.4|23070|22937.9|22936.5|6368
1742202000000|2025-03-17 09:00:00|23025.9|23024.5|22996.4|22995|23033.4|23032|22922.9|22921.5|4797
1742205600000|2025-03-17 10:00:00|22996.9|22995.5|23055.9|23054.5|23082.4|23081|22981.9|22980.5|3105
1742209200000|2025-03-17 11:00:00|23056.4|23055|23025.9|23024.5|23075.4|23074|22993.4|22992|2326
1742212800000|2025-03-17 12:00:00|23025.4|23024|23037.4|23036|23069.9|23068.5|23000.9|22999.5|2939
1742216400000|2025-03-17 13:00:00|23038.4|23037|23126.4|23125|23149.4|23148|23011.4|23010|3138
1742220000000|2025-03-17 14:00:00|23123.9|23122.5|23110.9|23109.5|23149.9|23148.5|23070.9|23069.5|2951
1742223600000|2025-03-17 15:00:00|23112.9|23111.5|23117.4|23116|23136.4|23135|23074.4|23073|3420
1742227200000|2025-03-17 16:00:00|23117.9|23116.5|23140.9|23138.1|23157.4|23154.6|23104.4|23103|3997
1742230800000|2025-03-17 17:00:00|23140.4|23137.6|23208.4|23205.6|23210.4|23207.6|23130.9|23128.1|1139
1742234400000|2025-03-17 18:00:00|23208.9|23206.1|23244.9|23242.1|23255.9|23253.1|23199.9|23197.1|1124
1742238000000|2025-03-17 19:00:00|23245.4|23242.6|23226.9|23224.1|23257.9|23255.1|23221.4|23218.6|505
1742241600000|2025-03-17 20:00:00|23227.4|23224.6|23242.4|23239.6|23243.9|23241.1|23212.4|23209.6|480
1742245200000|2025-03-17 21:00:00|23244.1|23237.1|23244.5|23237.5|23249.2|23242.2|23238.8|23231.8|22
1742248800000|2025-03-17 22:00:00|23244.3|23237.3|23263.1|23256.1|23265.3|23258.3|23244.3|23237.3|0
1742252400000|2025-03-17 23:00:00|23263.9|23256.9|23246.3|23239.3|23264.3|23257.3|23237.9|23230.9|0
1742256000000|2025-03-18 00:00:00|23245|23238|23242.6|23237.6|23251.2|23244.2|23226.1|23221.1|135
1742259600000|2025-03-18 01:00:00|23242.1|23237.1|23226.6|23221.6|23248.1|23243.1|23222.6|23217.6|41
1742263200000|2025-03-18 02:00:00|23226.1|23221.1|23225.1|23220.1|23236.6|23231.6|23217.6|23212.6|51
1742266800000|2025-03-18 03:00:00|23224.6|23219.6|23204.6|23199.6|23226.1|23221.1|23199.1|23194.1|35
1742270400000|2025-03-18 04:00:00|23205.1|23200.1|23200.1|23195.1|23214.6|23209.6|23189.6|23184.6|105
1742274000000|2025-03-18 05:00:00|23200.6|23195.6|23236.6|23231.6|23238.1|23233.1|23200.6|23195.6|114
1742277600000|2025-03-18 06:00:00|23237.1|23232.1|23268.1|23263.1|23273.6|23268.6|23222.1|23217.1|171
1742281200000|2025-03-18 07:00:00|23267|23264.2|23287|23284.2|23289.5|23286.7|23225|23222.2|1347
1742284800000|2025-03-18 08:00:00|23286.5|23283.7|23374.3|23372.9|23420.3|23418.9|23239.3|23237.9|8749
1742288400000|2025-03-18 09:00:00|23376.3|23374.9|23442.8|23441.4|23478.8|23477.4|23368.3|23366.9|6739
1742292000000|2025-03-18 10:00:00|23443.8|23442.4|23428.3|23426.9|23449.8|23448.4|23366.8|23365.4|7708
1742295600000|2025-03-18 11:00:00|23429.8|23428.4|23443.3|23441.9|23458.8|23457.4|23388.8|23387.4|3573
1742299200000|2025-03-18 12:00:00|23443.8|23442.4|23436.3|23434.9|23472.8|23471.4|23425.8|23424.4|4602
1742302800000|2025-03-18 13:00:00|23435.8|23434.4|23303.3|23301.9|23435.8|23434.4|23288.8|23287.4|4745
1742306400000|2025-03-18 14:00:00|23302.8|23301.4|23385.3|23383.9|23414.3|23412.9|23282.8|23281.4|6605
1742310000000|2025-03-18 15:00:00|23383.3|23381.9|23340.5|23339.1|23387.3|23385.9|23268.8|23267.4|5168
1742313600000|2025-03-18 16:00:00|23341|23339.6|23361.2|23358.4|23400.2|23398.1|23333.5|23332.1|4662
1742317200000|2025-03-18 17:00:00|23360.7|23357.9|23353.2|23350.4|23374.7|23371.9|23285.2|23282.4|2424
1742320800000|2025-03-18 18:00:00|23353.7|23350.9|23372.2|23369.4|23393.7|23390.9|23324.2|23321.4|927
1742324400000|2025-03-18 19:00:00|23371.2|23368.4|23362.2|23359.4|23383.2|23380.4|23341.7|23338.9|724
1742328000000|2025-03-18 20:00:00|23362.7|23359.9|23353.7|23350.9|23381.7|23378.9|23353.7|23350.9|349
1742331600000|2025-03-18 21:00:00|23355.9|23348.9|23362.1|23355.1|23362.6|23355.6|23353.9|23346.9|10
1742335200000|2025-03-18 22:00:00|23358.6|23351.6|23363.3|23356.3|23372.2|23365.2|23329.8|23322.8|0
1742338800000|2025-03-18 23:00:00|23363.7|23356.7|23368.9|23361.9|23373.2|23366.2|23351.1|23344.1|0
1742342400000|2025-03-19 00:00:00|23369.8|23362.8|23428.9|23423.9|23435.4|23430.4|23366|23359|84
1742346000000|2025-03-19 01:00:00|23429.9|23424.9|23416.9|23411.9|23429.9|23424.9|23403.4|23398.4|73
1742349600000|2025-03-19 02:00:00|23415.9|23410.9|23404.4|23399.4|23416.4|23411.4|23401.9|23396.9|23
1742353200000|2025-03-19 03:00:00|23404.9|23399.9|23402.4|23397.4|23413.9|23408.9|23398.9|23393.9|32
1742356800000|2025-03-19 04:00:00|23401.9|23396.9|23384.4|23379.4|23402.9|23397.9|23378.9|23373.9|47
1742360400000|2025-03-19 05:00:00|23383.9|23378.9|23385.9|23380.9|23421.9|23416.9|23379.4|23374.4|161
1742364000000|2025-03-19 06:00:00|23384.9|23379.9|23347.9|23342.9|23389.9|23384.9|23325.9|23320.9|458
1742367600000|2025-03-19 07:00:00|23346.8|23344|23240.8|23238|23348.8|23346|23195.8|23193|2294
1742371200000|2025-03-19 08:00:00|23240.3|23237.5|23302.6|23301.2|23317.6|23316.2|23216.6|23215.2|5267
1742374800000|2025-03-19 09:00:00|23304.1|23302.7|23323.6|23322.2|23342.1|23340.7|23261.1|23259.7|3427
1742378400000|2025-03-19 10:00:00|23324.1|23322.7|23287.1|23285.7|23369.6|23368.2|23271.1|23269.7|2700
1742382000000|2025-03-19 11:00:00|23289.1|23287.7|23285.6|23284.2|23326.1|23324.7|23256.1|23254.7|2890
1742385600000|2025-03-19 12:00:00|23282.6|23281.2|23236.1|23234.7|23291.6|23290.2|23232.6|23231.2|844
1742389200000|2025-03-19 13:00:00|23215.6|23214.2|23171.1|23169.7|23217.6|23216.2|23131.6|23130.2|3644
1742392800000|2025-03-19 14:00:00|23171.6|23170.2|23231.6|23230.2|23251.1|23249.7|23171.6|23170.2|3571
1742396400000|2025-03-19 15:00:00|23233.1|23231.7|23314.6|23313.2|23327.6|23326.2|23230.6|23229.2|2872
1742400000000|2025-03-19 16:00:00|23314.1|23312.7|23286.3|23283.5|23316.6|23315.2|23274.3|23271.5|4366
1742403600000|2025-03-19 17:00:00|23286.8|23284|23262.8|23260|23289.8|23287|23241.3|23238.5|670
1742407200000|2025-03-19 18:00:00|23262.3|23259.5|23324.8|23322|23328.8|23326|23248.3|23245.5|919
1742410800000|2025-03-19 19:00:00|23322.8|23320|23303.8|23301|23376.3|23373.5|23263.3|23260.5|1405
1742414400000|2025-03-19 20:00:00|23304.3|23301.5|23316.8|23314|23319.3|23316.5|23292.8|23290|293
1742418000000|2025-03-19 21:00:00|23319.6|23312.6|23324.7|23317.7|23325.3|23318.3|23319.6|23312.6|8
1742421600000|2025-03-19 22:00:00|23324.5|23317.5|23363.4|23356.4|23381|23374|23324.5|23317.5|0
1742425200000|2025-03-19 23:00:00|23363.8|23356.8|23367.8|23360.8|23370.1|23363.1|23349.3|23342.3|0
1742428800000|2025-03-20 00:00:00|23368|23361|23337.2|23332.2|23373.7|23366.7|23323.2|23318.2|88
1742432400000|2025-03-20 01:00:00|23338.2|23333.2|23284.2|23279.2|23339.2|23334.2|23280.2|23275.2|65
1742436000000|2025-03-20 02:00:00|23284.7|23279.7|23290.7|23285.7|23307.2|23302.2|23284.7|23279.7|22
1742439600000|2025-03-20 03:00:00|23291.2|23286.2|23279.2|23274.2|23316.2|23311.2|23268.2|23263.2|122
1742443200000|2025-03-20 04:00:00|23278.7|23273.7|23291.7|23286.7|23295.2|23290.2|23269.2|23264.2|20
1742446800000|2025-03-20 05:00:00|23291.2|23286.2|23290.2|23285.2|23301.2|23296.2|23256.7|23251.7|136
1742450400000|2025-03-20 06:00:00|23289.7|23284.7|23253.7|23248.7|23312.2|23307.2|23246.7|23241.7|318
1742454000000|2025-03-20 07:00:00|23252.6|23249.8|23280.6|23277.8|23301.1|23298.3|23252.1|23249.3|744
1742457600000|2025-03-20 08:00:00|23279.9|23278.5|23152.9|23151.5|23319.4|23318|23142.9|23141.5|2811
1742461200000|2025-03-20 09:00:00|23151.9|23150.5|22982.4|22981|23157.4|23156|22937.9|22936.5|4838
1742464800000|2025-03-20 10:00:00|22982.9|22981.5|22975.2|22973.8|23000.4|22999|22813.9|22812.5|5997
1742468400000|2025-03-20 11:00:00|22975.7|22974.3|22961.7|22960.3|22993.2|22991.8|22900.7|22899.3|2914
1742472000000|2025-03-20 12:00:00|22960.7|22959.3|22947.7|22946.3|22977.2|22975.8|22909.2|22907.8|2549
1742475600000|2025-03-20 13:00:00|22947.2|22945.8|22962.2|22960.8|22966.7|22965.3|22876.2|22874.8|3443
1742479200000|2025-03-20 14:00:00|22963.2|22961.8|22985.2|22983.8|23018.7|23017.3|22939.2|22937.8|3862
1742482800000|2025-03-20 15:00:00|22987.7|22986.3|22989.2|22987.8|23013.2|23011.8|22933.7|22932.3|2798
1742486400000|2025-03-20 16:00:00|22988.7|22987.3|22991.4|22988.6|23044.7|23043.3|22977.4|22974.6|4465
1742490000000|2025-03-20 17:00:00|22992.9|22990.1|22952.9|22950.1|23028.9|23026.1|22944.4|22941.6|701
1742493600000|2025-03-20 18:00:00|22952.4|22949.6|22951.9|22949.1|22990.4|22987.6|22930.4|22927.6|1089
1742497200000|2025-03-20 19:00:00|22951.4|22948.6|22969.4|22966.6|22994.4|22991.6|22951.4|22948.6|864
1742500800000|2025-03-20 20:00:00|22969.9|22967.1|22962.9|22960.1|22984.9|22982.1|22947.9|22945.1|433
1742504400000|2025-03-20 21:00:00|22968.8|22961.8|22966.5|22959.5|22973|22966|22964|22957|6
1742508000000|2025-03-20 22:00:00|22963.7|22956.7|22968.1|22961.1|22982.4|22975.4|22960|22953|0
1742511600000|2025-03-20 23:00:00|22967.3|22960.3|22964|22957|22969|22962|22937.6|22930.6|0
1742515200000|2025-03-21 00:00:00|22963.2|22956.2|22980|22975|23005|23000|22958.8|22951.8|113
1742518800000|2025-03-21 01:00:00|22978.5|22973.5|23010.5|23005.5|23010.5|23005.5|22977|22972|80
1742522400000|2025-03-21 02:00:00|23010|23005|22976|22971|23016|23011|22973|22968|73
1742526000000|2025-03-21 03:00:00|22976.5|22971.5|22945.5|22940.5|22977|22972|22945.5|22940.5|45
1742529600000|2025-03-21 04:00:00|22946|22941|22945|22940|22957.5|22952.5|22935.5|22930.5|35
1742533200000|2025-03-21 05:00:00|22944.5|22939.5|22888.5|22883.5|22951|22946|22881.5|22876.5|157
1742536800000|2025-03-21 06:00:00|22888|22883|22963|22958|22963|22958|22866|22861|411
1742540400000|2025-03-21 07:00:00|22961.9|22959.1|22898.4|22895.6|22990.9|22988.1|22856.4|22853.6|1796
1742544000000|2025-03-21 08:00:00|22897.7|22896.3|22857.7|22856.3|22956.2|22954.8|22771.7|22770.3|6288
1742547600000|2025-03-21 09:00:00|22857.2|22855.8|22755.7|22754.3|22872.2|22870.8|22728.2|22726.8|3743
1742551200000|2025-03-21 10:00:00|22757.2|22755.8|22860.7|22859.3|22893.2|22891.8|22757.2|22755.8|3877
1742554800000|2025-03-21 11:00:00|22861.2|22859.8|22803.7|22802.3|22873.7|22872.3|22767.7|22766.3|2777
1742558400000|2025-03-21 12:00:00|22805.7|22804.3|22769.7|22768.3|22854.7|22853.3|22764.2|22762.8|3832
1742562000000|2025-03-21 13:00:00|22769.2|22767.8|22778.2|22776.8|22804.7|22803.3|22715.2|22713.8|3163
1742565600000|2025-03-21 14:00:00|22778.7|22777.3|22821.7|22820.3|22822.2|22820.8|22718.7|22717.3|2832
1742569200000|2025-03-21 15:00:00|22825.7|22824.3|22808.9|22807.5|22861.2|22859.8|22770.9|22769.5|3151
1742572800000|2025-03-21 16:00:00|22808.4|22807|22879.1|22876.3|22896.9|22895.5|22805.9|22804.5|4753
1742576400000|2025-03-21 17:00:00|22879.6|22876.8|22885.1|22882.3|22910.6|22907.8|22850.6|22847.8|740
1742580000000|2025-03-21 18:00:00|22884.6|22881.8|22871.1|22868.3|22902.1|22899.3|22861.1|22858.3|479
1742583600000|2025-03-21 19:00:00|22871.6|22868.8|22891.1|22888.3|22904.6|22901.8|22851.1|22848.3|583
1742587200000|2025-03-21 20:00:00|22891.6|22888.8|22893.1|22890.3|22907.6|22904.8|22890.1|22887.3|340
1742590800000|2025-03-21 21:00:00|22893.8|22886.8|22893.8|22886.8|22893.8|22886.8|22893.8|22886.8|0
1742767200000|2025-03-23 22:00:00|22999.9|22992.9|22958.1|22951.1|23003.7|22996.7|22955.5|22948.5|0
1742770800000|2025-03-23 23:00:00|22958.2|22951.2|22989.1|22982.1|22990.7|22983.7|22952.3|22945.3|0
1742774400000|2025-03-24 00:00:00|22990.3|22983.3|23007.3|23002.3|23009.8|23004.8|22971.3|22966.3|145
1742778000000|2025-03-24 01:00:00|23006.3|23001.3|22992.3|22987.3|23007.8|23002.8|22971.3|22966.3|121
1742781600000|2025-03-24 02:00:00|22991.8|22986.8|23001.8|22996.8|23008.8|23003.8|22985.3|22980.3|36
1742785200000|2025-03-24 03:00:00|23001.3|22996.3|22972.8|22967.8|23004.8|22999.8|22965.8|22960.8|84
1742788800000|2025-03-24 04:00:00|22972.3|22967.3|22967.3|22962.3|22972.3|22967.3|22958.3|22953.3|20
1742792400000|2025-03-24 05:00:00|22966.8|22961.8|22979.3|22974.3|22986.8|22981.8|22966.3|22961.3|77
1742796000000|2025-03-24 06:00:00|22977.3|22972.3|23017.8|23012.8|23028.3|23023.3|22949.3|22944.3|352
1742799600000|2025-03-24 07:00:00|23016.7|23013.9|23044.2|23041.4|23053.2|23050.4|23011.2|23008.4|1226
1742803200000|2025-03-24 08:00:00|23043.5|23042.1|23032|23030.6|23136.5|23135.1|22982|22980.6|5736
1742806800000|2025-03-24 09:00:00|23031|23029.6|22925|22923.6|23046.5|23045.1|22915.5|22914.1|3289
1742810400000|2025-03-24 10:00:00|22924.5|22923.1|23021|23019.6|23033.5|23032.1|22914|22912.6|1757
1742814000000|2025-03-24 11:00:00|23021.5|23020.1|22939.5|22938.1|23042|23040.6|22936.5|22935.1|2275
1742817600000|2025-03-24 12:00:00|22935|22933.6|22843|22841.6|22948.5|22947.1|22831.5|22830.1|2217
1742821200000|2025-03-24 13:00:00|22843.5|22842.1|22914|22912.6|22924.5|22923.1|22809.5|22808.1|2352
1742824800000|2025-03-24 14:00:00|22913.5|22912.1|22925.5|22924.1|22976|22974.6|22889.5|22888.1|2324
1742828400000|2025-03-24 15:00:00|22930|22928.6|22879.3|22877.9|22946|22944.6|22842.8|22841.4|2054
1742832000000|2025-03-24 16:00:00|22879.8|22878.4|22849|22846.2|22896.8|22895.4|22835.5|22832.7|3800
1742835600000|2025-03-24 17:00:00|22849.5|22846.7|22850|22847.2|22863.5|22860.7|22818.5|22815.7|688
1742839200000|2025-03-24 18:00:00|22850.5|22847.7|22866.5|22863.7|22877|22874.2|22808|22805.2|1873
1742842800000|2025-03-24 19:00:00|22866|22863.2|22889.5|22886.7|22900.5|22897.7|22861|22858.2|676
1742846400000|2025-03-24 20:00:00|22887.5|22884.7|22888|22885.2|22898|22895.2|22876.5|22873.7|363
1742850000000|2025-03-24 21:00:00|22887.5|22884.7|22892.3|22885.3|22892.4|22885.4|22887.5|22882.2|7
1742853600000|2025-03-24 22:00:00|22891.5|22884.5|22883|22876|22895.5|22888.5|22879.5|22872.5|0
1742857200000|2025-03-24 23:00:00|22882.2|22875.2|22886.8|22879.8|22894.7|22887.7|22879.5|22872.5|0
1742860800000|2025-03-25 00:00:00|22887.2|22880.2|22922.1|22917.1|22924.1|22919.1|22862.6|22857.6|110
1742864400000|2025-03-25 01:00:00|22922.6|22917.6|22874.6|22869.6|22922.6|22917.6|22873.6|22868.6|46
1742868000000|2025-03-25 02:00:00|22871.6|22866.6|22824.1|22819.1|22871.6|22866.6|22802.6|22797.6|107
1742871600000|2025-03-25 03:00:00|22825.1|22820.1|22811.6|22806.6|22836.1|22831.1|22802.6|22797.6|49
1742875200000|2025-03-25 04:00:00|22812.1|22807.1|22797.1|22792.1|22823.6|22818.6|22795.6|22790.6|53
1742878800000|2025-03-25 05:00:00|22796.6|22791.6|22804.1|22799.1|22828.6|22823.6|22796.1|22791.1|140
1742882400000|2025-03-25 06:00:00|22803.6|22798.6|22847.1|22842.1|22847.1|22842.1|22798.1|22793.1|195
1742886000000|2025-03-25 07:00:00|22846|22843.2|22911|22908.2|22934|22931.2|22845.5|22842.7|1623
1742889600000|2025-03-25 08:00:00|22910.5|22907.7|22964.1|22962.7|22985.6|22984.2|22839.3|22837.9|3943
1742893200000|2025-03-25 09:00:00|22964.6|22963.2|23005.1|23003.7|23009.1|23007.7|22927.6|22926.2|2426
1742896800000|2025-03-25 10:00:00|23002.6|23001.2|23073.1|23071.7|23083.1|23081.7|22978.1|22976.7|2763
1742900400000|2025-03-25 11:00:00|23073.6|23072.2|23162.6|23161.2|23171.1|23169.7|23059.6|23058.2|3601
1742904000000|2025-03-25 12:00:00|23165.1|23163.7|23110.4|23109|23185.6|23184.2|23096.4|23095|2969
1742907600000|2025-03-25 13:00:00|23110.9|23109.5|23035.9|23034.5|23111.9|23110.5|23016.9|23015.5|2671
1742911200000|2025-03-25 14:00:00|23036.9|23035.5|23052.9|23051.5|23065.9|23064.5|23000.4|22999|2106
1742914800000|2025-03-25 15:00:00|23053.4|23052|23043.4|23042|23070.9|23069.5|23016.4|23015|1668
1742918400000|2025-03-25 16:00:00|23042.9|23041.5|23132.6|23129.8|23133.1|23130.3|23042.4|23041|3265
1742922000000|2025-03-25 17:00:00|23133.1|23130.3|23114.1|23111.3|23149.6|23146.8|23107.6|23104.8|1114
1742925600000|2025-03-25 18:00:00|23113.6|23110.8|23118.6|23115.8|23135.6|23132.8|23100.6|23097.8|530
1742929200000|2025-03-25 19:00:00|23118.1|23115.3|23140.1|23137.3|23151.1|23148.3|23111.1|23108.3|934
1742932800000|2025-03-25 20:00:00|23139.6|23136.8|23148.1|23145.3|23152.6|23149.8|23133.6|23130.8|435
1742936400000|2025-03-25 21:00:00|23147.6|23144.8|23148.6|23141.6|23153.4|23146.4|23147.6|23140.8|14
1742940000000|2025-03-25 22:00:00|23148.4|23141.4|23143.9|23136.9|23160.3|23153.3|23140.1|23133.1|0
1742943600000|2025-03-25 23:00:00|23144.7|23137.7|23151|23144|23157.6|23150.6|23142.9|23135.9|0
1742947200000|2025-03-26 00:00:00|23150.2|23143.2|23152.3|23147.3|23167.8|23162.8|23141.3|23134.4|89
1742950800000|2025-03-26 01:00:00|23153.3|23148.3|23156.3|23151.3|23178.3|23173.3|23136.8|23131.8|67
1742954400000|2025-03-26 02:00:00|23155.8|23150.8|23154.3|23149.3|23160.8|23155.8|23134.8|23129.8|73
1742958000000|2025-03-26 03:00:00|23153.8|23148.8|23147.3|23142.3|23157.8|23152.8|23138.8|23133.8|23
1742961600000|2025-03-26 04:00:00|23147.8|23142.8|23154.8|23149.8|23154.8|23149.8|23139.3|23134.3|25
1742965200000|2025-03-26 05:00:00|23154.3|23149.3|23120.8|23115.8|23160.3|23155.3|23120.3|23115.3|72
1742968800000|2025-03-26 06:00:00|23121.3|23116.3|23125.8|23120.8|23132.3|23127.3|23111.3|23106.3|212
1742972400000|2025-03-26 07:00:00|23124.7|23121.9|23197.2|23194.4|23227.2|23224.4|23120.2|23117.4|1460
1742976000000|2025-03-26 08:00:00|23197.7|23194.9|22955.5|22954.1|23207.5|23206.1|22943|22941.6|6200
1742979600000|2025-03-26 09:00:00|22956|22954.6|22894.5|22893.1|22984|22982.6|22892|22890.6|4055
1742983200000|2025-03-26 10:00:00|22890|22888.6|22988|22986.6|22996|22994.6|22880.5|22879.1|2579
1742986800000|2025-03-26 11:00:00|22988.5|22987.1|22986.5|22985.1|23005.5|23004.1|22956.5|22955.1|1720
1742990400000|2025-03-26 12:00:00|22988|22986.6|22982.2|22980.8|23017.7|23016.3|22956.5|22955.1|1860
1742994000000|2025-03-26 13:00:00|22981.7|22980.3|22842.2|22840.8|23003.2|23001.8|22826.7|22825.3|3687
1742997600000|2025-03-26 14:00:00|22841.2|22839.8|22988.2|22986.8|22990.7|22989.3|22835.2|22833.8|4641
1743001200000|2025-03-26 15:00:00|22988.7|22987.3|22890.8|22889.4|22996.2|22994.8|22867.8|22866.4|3156
1743004800000|2025-03-26 16:00:00|22890.3|22888.9|22803|22800.2|22891.3|22889.9|22789|22786.2|4372
1743008400000|2025-03-26 17:00:00|22802.5|22799.7|22707|22704.2|22825|22822.2|22668|22665.2|3876
1743012000000|2025-03-26 18:00:00|22707.5|22704.7|22673|22670.2|22753.5|22750.7|22671|22668.2|1240
1743015600000|2025-03-26 19:00:00|22673.5|22670.7|22730.5|22727.7|22747|22744.2|22660.5|22657.7|1354
1743019200000|2025-03-26 20:00:00|22729.5|22726.7|22716.5|22713.7|22734.5|22731.7|22700|22697.2|581
1743022800000|2025-03-26 21:00:00|22718.4|22711.4|22684.7|22677.7|22724.9|22717.9|22681.7|22674.7|18
1743026400000|2025-03-26 22:00:00|22653.2|22646.2|22659.8|22652.8|22712.5|22705.5|22639.7|22632.7|0
1743030000000|2025-03-26 23:00:00|22660.1|22653.1|22681.1|22674.1|22691.1|22684.1|22651.8|22644.8|0
1743033600000|2025-03-27 00:00:00|22679.9|22672.9|22674.3|22669.3|22699.3|22694.3|22638.8|22633.8|205
1743037200000|2025-03-27 01:00:00|22673.8|22668.8|22664.8|22659.8|22694.8|22689.8|22652.8|22647.8|102
1743040800000|2025-03-27 02:00:00|22665.3|22660.3|22669.3|22664.3|22689.8|22684.8|22665.3|22660.3|95
1743044400000|2025-03-27 03:00:00|22669.8|22664.8|22688.3|22683.3|22692.8|22687.8|22661.3|22656.3|60
1743048000000|2025-03-27 04:00:00|22688.8|22683.8|22689.3|22684.3|22704.8|22699.8|22685.3|22680.3|84
1743051600000|2025-03-27 05:00:00|22688.3|22683.3|22658.8|22653.8|22688.3|22683.3|22658.3|22653.3|88
1743055200000|2025-03-27 06:00:00|22659.3|22654.3|22638.3|22633.3|22687.8|22682.8|22618.8|22613.8|564
1743058800000|2025-03-27 07:00:00|22637.2|22634.4|22581.2|22578.4|22659.2|22656.4|22550.2|22547.4|2399
1743062400000|2025-03-27 08:00:00|22581.7|22578.9|22630|22628.6|22636.5|22635.1|22465.5|22464.1|7216
1743066000000|2025-03-27 09:00:00|22634|22632.6|22696.5|22695.1|22707.5|22706.1|22602.5|22601.1|3401
1743069600000|2025-03-27 10:00:00|22697|22695.6|22646|22644.6|22724.5|22723.1|22628.5|22627.1|2829
1743073200000|2025-03-27 11:00:00|22645.5|22644.1|22638|22636.6|22673|22671.6|22600|22598.6|1794
1743076800000|2025-03-27 12:00:00|22638.5|22637.1|22567|22565.6|22650.5|22649.1|22565.5|22564.1|1747
1743080400000|2025-03-27 13:00:00|22566.5|22565.1|22645|22643.6|22661|22659.6|22520.5|22519.1|3857
1743084000000|2025-03-27 14:00:00|22647.5|22646.1|22707|22705.6|22707.5|22706.1|22616|22614.6|2762
1743087600000|2025-03-27 15:00:00|22711|22709.6|22651|22649.6|22741|22739.6|22643.5|22642.1|2675
1743091200000|2025-03-27 16:00:00|22652|22650.6|22614.2|22611.4|22681.2|22678.4|22613.2|22610.4|3288
1743094800000|2025-03-27 17:00:00|22614.7|22611.9|22649.2|22646.4|22663.7|22660.9|22610.7|22607.9|1207
1743098400000|2025-03-27 18:00:00|22648.7|22645.9|22652.7|22649.9|22688.2|22685.4|22642.7|22639.9|814
1743102000000|2025-03-27 19:00:00|22653.2|22650.4|22655.7|22652.9|22701.2|22698.4|22647.7|22644.9|729
1743105600000|2025-03-27 20:00:00|22655.2|22652.4|22663.2|22660.4|22673.7|22670.9|22653.2|22650.4|503
1743109200000|2025-03-27 21:00:00|22668.4|22661.4|22666|22659|22670.2|22663.2|22662.5|22655.5|13
1743112800000|2025-03-27 22:00:00|22666.7|22659.7|22664.6|22657.6|22678.6|22671.6|22661.2|22654.2|0
1743116400000|2025-03-27 23:00:00|22665|22658|22650.3|22643.3|22668.6|22661.6|22637.5|22630.5|0
1743120000000|2025-03-28 00:00:00|22652.7|22645.7|22656.4|22651.4|22665.9|22660.9|22616.4|22611.4|83
1743123600000|2025-03-28 01:00:00|22658.4|22653.4|22643.4|22638.4|22681.4|22676.4|22642.4|22637.4|83
1743127200000|2025-03-28 02:00:00|22642.9|22637.9|22634.4|22629.4|22654.9|22649.9|22632.9|22627.9|51
1743130800000|2025-03-28 03:00:00|22634.9|22629.9|22630.9|22625.9|22641.9|22636.9|22616.4|22611.4|29
1743134400000|2025-03-28 04:00:00|22630.4|22625.4|22619.9|22614.9|22630.4|22625.4|22612.4|22607.4|30
1743138000000|2025-03-28 05:00:00|22619.4|22614.4|22608.4|22603.4|22635.9|22630.9|22596.4|22591.4|124
1743141600000|2025-03-28 06:00:00|22607.9|22602.9|22538.9|22533.9|22651.4|22646.4|22536.9|22531.9|382
1743145200000|2025-03-28 07:00:00|22537.8|22535|22520.8|22518|22605.3|22602.5|22515.3|22512.5|1709
1743148800000|2025-03-28 08:00:00|22520.1|22518.7|22596.1|22594.7|22607.1|22605.7|22501.6|22500.2|3759
1743152400000|2025-03-28 09:00:00|22601.1|22599.7|22460.6|22459.2|22619.1|22617.7|22431.1|22429.7|4201
1743156000000|2025-03-28 10:00:00|22462.6|22461.2|22520.6|22519.2|22595.6|22594.2|22457.6|22456.2|3444
1743159600000|2025-03-28 11:00:00|22521.1|22519.7|22575.6|22574.2|22584.1|22582.7|22505.1|22503.7|1987
1743163200000|2025-03-28 12:00:00|22575.1|22573.7|22486.6|22485.2|22592.6|22591.2|22465.6|22464.2|2838
1743166800000|2025-03-28 13:00:00|22488.6|22487.2|22468.6|22467.2|22596.1|22594.7|22444.6|22443.2|5560
1743170400000|2025-03-28 14:00:00|22466.1|22464.7|22403.6|22402.2|22502.6|22501.2|22395.1|22393.7|5042
1743174000000|2025-03-28 15:00:00|22402.6|22401.2|22465.1|22463.7|22564.6|22563.2|22371.6|22370.2|5755
1743177600000|2025-03-28 16:00:00|22464.6|22463.2|22458.8|22456|22513.6|22512.2|22445.6|22444.2|3669
1743181200000|2025-03-28 17:00:00|22457.3|22454.5|22481.8|22479|22482.3|22479.5|22422.8|22420|1492
1743184800000|2025-03-28 18:00:00|22481.3|22478.5|22492.3|22489.5|22501.3|22498.5|22472.3|22469.5|702
1743188400000|2025-03-28 19:00:00|22491.3|22488.5|22478.8|22476|22503.8|22501|22458.8|22456|1025
1743192000000|2025-03-28 20:00:00|22479.3|22476.5|22459.8|22457|22480.3|22477.5|22432.8|22430|727
1743372000000|2025-03-30 22:00:00|22406.5|22399.5|22433.8|22426.8|22440.1|22433.1|22387.9|22380.9|0
1743375600000|2025-03-30 23:00:00|22434.2|22427.2|22428.8|22421.8|22434.2|22427.2|22393.5|22386.5|0
1743379200000|2025-03-31 00:00:00|22427.6|22420.6|22321|22316|22430.5|22423.5|22301.5|22296.5|530
1743382800000|2025-03-31 01:00:00|22321.5|22316.5|22339|22334|22371|22366|22321.5|22316.5|102
1743386400000|2025-03-31 02:00:00|22339.5|22334.5|22322|22317|22340|22335|22313|22308|50
1743390000000|2025-03-31 03:00:00|22322.5|22317.5|22309|22304|22325.5|22320.5|22303.5|22298.5|65
1743393600000|2025-03-31 04:00:00|22308.5|22303.5|22310|22305|22342|22337|22303.5|22298.5|110
1743397200000|2025-03-31 05:00:00|22310.5|22305.5|22232.5|22227.5|22317|22312|22232|22227|730
1743400800000|2025-03-31 06:00:00|22231.4|22228.6|22272.4|22269.6|22297.4|22294.6|22197.4|22194.6|2526
1743404400000|2025-03-31 07:00:00|22271.7|22270.3|22284.7|22283.3|22287.7|22286.3|22150.7|22149.3|5739
1743408000000|2025-03-31 08:00:00|22292.7|22291.3|22217.7|22216.3|22316.2|22314.8|22183.7|22182.3|3172
1743411600000|2025-03-31 09:00:00|22217.2|22215.8|22122.7|22121.3|22231.7|22230.3|22104.7|22103.3|3010
1743415200000|2025-03-31 10:00:00|22123.7|22122.3|21991.2|21989.8|22135.7|22134.3|21984.2|21982.8|4517
1743418800000|2025-03-31 11:00:00|21995.7|21994.3|22041.7|22040.3|22065.2|22063.8|21979.2|21977.8|3313
1743422400000|2025-03-31 12:00:00|22041.2|22039.8|22074.7|22073.3|22090.7|22089.3|21968.7|21967.3|3273
1743426000000|2025-03-31 13:00:00|22075.2|22073.8|22107.7|22106.3|22132.2|22130.8|22012.2|22010.8|3543
1743429600000|2025-03-31 14:00:00|22108.2|22106.8|22113.3|22111.9|22161.8|22160.4|22062.3|22060.9|3878
1743433200000|2025-03-31 15:00:00|22114.3|22112.9|22188|22185.2|22206.5|22203.7|22114.3|22112.9|6285
1743436800000|2025-03-31 16:00:00|22188.5|22185.7|22180|22177.2|22214.5|22211.7|22134|22131.2|1095
1743440400000|2025-03-31 17:00:00|22179.5|22176.7|22195.5|22192.7|22235.5|22232.7|22176|22173.2|724
1743444000000|2025-03-31 18:00:00|22196|22193.2|22262|22259.2|22288.5|22285.7|22192.5|22189.7|1157
1743447600000|2025-03-31 19:00:00|22261.5|22258.7|22294.5|22291.7|22337.5|22334.7|22260.5|22257.7|1386
1743451200000|2025-03-31 20:00:00|22294.6|22287.6|22271.1|22264.1|22295.4|22288.4|22249.9|22242.9|26
1743454800000|2025-03-31 21:00:00|22271.2|22264.2|22274.2|22267.2|22276.5|22269.5|22271.2|22264.2|0
1743458400000|2025-03-31 22:00:00|22269|22262|22254.3|22247.3|22275.2|22268.2|22210.4|22203.4|0
1743462000000|2025-03-31 23:00:00|22255.3|22248.3|22253.8|22246.8|22277.6|22270.6|22234.3|22227.3|0
1743465600000|2025-04-01 00:00:00|22253.4|22246.4|22233.6|22228.6|22276.6|22271.6|22216.6|22211.6|242
1743469200000|2025-04-01 01:00:00|22233.1|22228.1|22259.1|22254.1|22274.1|22269.1|22221.1|22216.1|41
1743472800000|2025-04-01 02:00:00|22258.6|22253.6|22282.6|22277.6|22291.1|22286.1|22253.6|22248.6|65
1743476400000|2025-04-01 03:00:00|22282.1|22277.1|22257.6|22252.6|22288.6|22283.6|22257.1|22252.1|76
1743480000000|2025-04-01 04:00:00|22257.1|22252.1|22264.1|22259.1|22270.6|22265.6|22227.1|22222.1|184
1743483600000|2025-04-01 05:00:00|22264.6|22259.6|22250.6|22245.6|22291.1|22286.1|22248.6|22243.6|369
1743487200000|2025-04-01 06:00:00|22249.5|22246.7|22308.5|22305.7|22318.5|22315.7|22229.5|22226.7|1802
1743490800000|2025-04-01 07:00:00|22307.8|22306.4|22327.8|22326.4|22403.8|22402.4|22286.3|22284.9|4704
1743494400000|2025-04-01 08:00:00|22324.3|22322.9|22448.3|22446.9|22452.8|22451.4|22301.8|22300.4|3244
1743498000000|2025-04-01 09:00:00|22449.3|22447.9|22501.3|22499.9|22529.8|22528.4|22437.3|22435.9|3518
1743501600000|2025-04-01 10:00:00|22501.8|22500.4|22393.3|22391.9|22505.3|22503.9|22338.3|22336.9|4055
1743505200000|2025-04-01 11:00:00|22392.8|22391.4|22403.3|22401.9|22413.3|22411.9|22297.8|22296.4|2311
1743508800000|2025-04-01 12:00:00|22403.8|22402.4|22422.3|22420.9|22469.3|22467.9|22380.3|22378.9|1993
1743512400000|2025-04-01 13:00:00|22421.8|22420.4|22397.8|22396.4|22459.8|22458.4|22349.3|22347.9|2293
1743516000000|2025-04-01 14:00:00|22386.3|22384.9|22493.8|22492.4|22501.8|22500.4|22310.8|22309.4|3499
1743519600000|2025-04-01 15:00:00|22492.8|22491.4|22529|22526.2|22573.8|22572.4|22486.3|22484.9|5182
1743523200000|2025-04-01 16:00:00|22529.5|22526.7|22491.5|22488.7|22551.5|22548.7|22441.5|22438.7|1469
1743526800000|2025-04-01 17:00:00|22492|22489.2|22455|22452.2|22499.5|22496.7|22451.5|22448.7|550
1743530400000|2025-04-01 18:00:00|22454.5|22451.7|22432|22429.2|22460|22457.2|22400|22397.2|886
1743534000000|2025-04-01 19:00:00|22431|22428.2|22508.5|22505.7|22512.5|22509.7|22425.5|22422.7|1048
1743537600000|2025-04-01 20:00:00|22510.3|22503.3|22500.3|22493.3|22521.9|22514.9|22479|22472|16
1743541200000|2025-04-01 21:00:00|22501.3|22494.3|22507.6|22500.6|22512.1|22505.1|22498|22491|0
1743544800000|2025-04-01 22:00:00|22507.7|22500.7|22534|22527|22576.2|22569.2|22502.5|22495.5|0
1743548400000|2025-04-01 23:00:00|22533.6|22526.6|22530.2|22523.2|22547.5|22540.5|22524.3|22517.3|0
1743552000000|2025-04-02 00:00:00|22531.8|22524.8|22471.5|22466.5|22532.2|22525.2|22469|22464|119
1743555600000|2025-04-02 01:00:00|22472|22467|22498|22493|22504.5|22499.5|22469|22464|42
1743559200000|2025-04-02 02:00:00|22498.5|22493.5|22497|22492|22515.5|22510.5|22482.5|22477.5|20
1743562800000|2025-04-02 03:00:00|22497.5|22492.5|22492.5|22487.5|22502|22497|22478.5|22473.5|27
1743566400000|2025-04-02 04:00:00|22493|22488|22497|22492|22501|22496|22487|22482|26
1743570000000|2025-04-02 05:00:00|22497.5|22492.5|22482.5|22477.5|22510.5|22505.5|22473.5|22468.5|195
1743573600000|2025-04-02 06:00:00|22481.4|22478.6|22413.4|22410.6|22481.4|22478.6|22398.4|22395.6|1200
1743577200000|2025-04-02 07:00:00|22412.7|22411.3|22285.2|22283.8|22492.7|22491.3|22245.2|22243.8|5996
1743580800000|2025-04-02 08:00:00|22288.7|22287.3|22291.2|22289.8|22331.2|22329.8|22177.2|22175.8|4204
1743584400000|2025-04-02 09:00:00|22290.7|22289.3|22300.7|22299.3|22353.7|22352.3|22271.2|22269.8|2177
1743588000000|2025-04-02 10:00:00|22301.2|22299.8|22228.2|22226.8|22312.2|22310.8|22218.2|22216.8|3165
1743591600000|2025-04-02 11:00:00|22232.2|22230.8|22200.2|22198.8|22263.2|22261.8|22170.7|22169.3|2815
1743595200000|2025-04-02 12:00:00|22200.7|22199.3|22188.2|22186.8|22212.7|22211.3|22132.2|22130.8|3201
1743598800000|2025-04-02 13:00:00|22188.7|22187.3|22235.7|22234.3|22285.2|22283.8|22160.2|22158.8|3278
1743602400000|2025-04-02 14:00:00|22235.2|22233.8|22359.2|22357.8|22371.7|22370.3|22227.7|22226.3|5068
1743606000000|2025-04-02 15:00:00|22357.2|22355.8|22355.4|22352.6|22406.4|22403.6|22322.7|22321.3|4501
1743609600000|2025-04-02 16:00:00|22356.4|22353.6|22413.9|22411.1|22423.4|22420.6|22350.9|22348.1|1148
1743613200000|2025-04-02 17:00:00|22413.4|22410.6|22374.4|22371.6|22459.9|22457.1|22344.9|22342.1|967
1743616800000|2025-04-02 18:00:00|22374.9|22372.1|22313.4|22310.6|22397.4|22394.6|22308.9|22306.1|906
1743620400000|2025-04-02 19:00:00|22313.9|22311.1|22417.4|22414.6|22427.4|22424.6|22313.4|22310.6|858
1743624000000|2025-04-02 20:00:00|22416.9|22414.1|21973.3|21966.3|22665.5|22658.5|21856.9|21849.9|19
1743627600000|2025-04-02 21:00:00|21978.4|21971.4|21814.3|21807.3|21978.4|21971.4|21795.7|21788.7|0
1743631200000|2025-04-02 22:00:00|21814.2|21807.2|21783.6|21776.6|21834.5|21827.5|21560.3|21553.3|0
1743634800000|2025-04-02 23:00:00|21782.4|21775.4|21711.2|21704.2|21783.6|21776.6|21660.3|21653.3|0
1743638400000|2025-04-03 00:00:00|21713.5|21706.5|21814.5|21809.5|22065.5|22060.5|21711.8|21704.8|1062
1743642000000|2025-04-03 01:00:00|21816|21811|21942|21937|21973|21968|21815.5|21810.5|348
1743645600000|2025-04-03 02:00:00|21942.5|21937.5|21995.5|21990.5|22008.5|22003.5|21939|21934|198
1743649200000|2025-04-03 03:00:00|21995|21990|21946|21941|22000.5|21995.5|21914.5|21909.5|134
1743652800000|2025-04-03 04:00:00|21946.5|21941.5|21946|21941|22014|22009|21923|21918|184
1743656400000|2025-04-03 05:00:00|21946.5|21941.5|21837.5|21832.5|21979|21974|21827|21822|537
1743660000000|2025-04-03 06:00:00|21836.4|21833.6|21877.9|21875.1|22036.9|22034.1|21824.9|21822.1|3274
1743663600000|2025-04-03 07:00:00|21880.9|21878.1|22018.2|22016.8|22078.2|22076.8|21798.7|21797.3|8781
1743667200000|2025-04-03 08:00:00|22019.2|22017.8|22107.7|22106.3|22143.2|22141.8|21993.2|21991.8|3665
1743670800000|2025-04-03 09:00:00|22105.7|22104.3|21949.2|21947.8|22117.2|22115.8|21945.2|21943.8|3146
1743674400000|2025-04-03 10:00:00|21949.7|21948.3|21834.2|21832.8|21981.7|21980.3|21810.2|21808.8|4768
1743678000000|2025-04-03 11:00:00|21835.7|21834.3|21864.2|21862.8|21897.7|21896.3|21807.7|21806.3|3492
1743681600000|2025-04-03 12:00:00|21861.7|21860.3|21861.7|21860.3|21970.2|21968.8|21833.2|21831.8|4221
1743685200000|2025-04-03 13:00:00|21861.2|21859.8|21855.2|21853.8|21942.2|21940.8|21807.2|21805.8|3892
1743688800000|2025-04-03 14:00:00|21849.2|21847.8|21703.7|21702.3|21864.2|21862.8|21695.2|21693.8|5585
1743692400000|2025-04-03 15:00:00|21700.2|21698.8|21756.9|21754.1|21767.9|21765.1|21660.7|21659.3|7252
1743696000000|2025-04-03 16:00:00|21757.4|21754.6|21780.4|21777.6|21862.4|21859.6|21753.9|21751.1|1727
1743699600000|2025-04-03 17:00:00|21781.9|21779.1|21765.9|21763.1|21810.4|21807.6|21731.9|21729.1|747
1743703200000|2025-04-03 18:00:00|21766.4|21763.6|21766.9|21764.1|21783.9|21781.1|21717.4|21714.6|879
1743706800000|2025-04-03 19:00:00|21764.4|21761.6|21647.9|21645.1|21775.9|21773.1|21628.4|21625.6|1653
1743710400000|2025-04-03 20:00:00|21658.5|21651.5|21611.9|21604.9|21666.7|21659.7|21588|21581|12
1743714000000|2025-04-03 21:00:00|21611.8|21604.8|21620.7|21613.7|21621.8|21614.8|21608.8|21601.8|0
1743717600000|2025-04-03 22:00:00|21620.9|21613.9|21616.3|21609.3|21650.8|21643.8|21575.4|21568.4|0
1743721200000|2025-04-03 23:00:00|21617.1|21610.1|21627.7|21620.7|21651.9|21644.9|21592.9|21585.9|0
1743724800000|2025-04-04 00:00:00|21628.5|21621.5|21649.5|21644.5|21683.5|21678.5|21627.7|21620.7|91
1743728400000|2025-04-04 01:00:00|21650|21645|21615.5|21610.5|21686.5|21681.5|21613|21608|50
1743732000000|2025-04-04 02:00:00|21616|21611|21602|21597|21660|21655|21600|21595|62
1743735600000|2025-04-04 03:00:00|21601|21596|21574|21569|21605.5|21600.5|21532.5|21527.5|203
1743739200000|2025-04-04 04:00:00|21573.5|21568.5|21532|21527|21595|21590|21516.5|21511.5|172
1743742800000|2025-04-04 05:00:00|21531.5|21526.5|21664|21659|21665|21660|21520|21515|445
1743746400000|2025-04-04 06:00:00|21662.9|21660.1|21586.9|21584.1|21700.4|21697.6|21580.4|21577.6|2018
1743750000000|2025-04-04 07:00:00|21586.2|21584.8|21387.2|21385.8|21644.2|21642.8|21370.7|21369.3|7930
1743753600000|2025-04-04 08:00:00|21385.7|21384.3|21290.7|21289.3|21397.2|21395.8|21241.7|21240.3|5477
1743757200000|2025-04-04 09:00:00|21299.2|21297.8|21181.7|21180.3|21319.7|21318.3|21140.2|21138.8|4540
1743760800000|2025-04-04 10:00:00|21183.2|21181.8|20614.2|20612.8|21209.7|21208.3|20520.2|20518.8|11586
1743764400000|2025-04-04 11:00:00|20623.2|20621.8|20868.2|20866.8|20874.7|20873.3|20428.2|20426.8|9529
1743768000000|2025-04-04 12:00:00|20867.2|20865.8|20871.2|20869.8|20982.7|20981.3|20739.7|20738.3|5332
1743771600000|2025-04-04 13:00:00|20873.7|20872.3|20828.7|20827.3|21073.2|21071.8|20734.2|20732.8|5776
1743775200000|2025-04-04 14:00:00|20828.2|20826.8|20598.2|20596.8|20837.2|20835.8|20442.2|20440.8|6371
1743778800000|2025-04-04 15:00:00|20597.2|20595.8|20544.9|20542.1|20820.2|20818.8|20530.4|20527.6|9831
1743782400000|2025-04-04 16:00:00|20545.4|20542.6|20498.9|20496.1|20635.4|20632.6|20430.9|20428.1|2417
1743786000000|2025-04-04 17:00:00|20499.4|20496.6|20620.4|20617.6|20634.9|20632.1|20426.9|20424.1|1576
1743789600000|2025-04-04 18:00:00|20621.9|20619.1|20461.9|20459.1|20645.9|20643.1|20411.9|20409.1|1294
1743793200000|2025-04-04 19:00:00|20461.4|20458.6|20334.9|20332.1|20546.4|20543.6|20323.4|20320.6|2532
1743796800000|2025-04-04 20:00:00|20327.8|20320.8|20302.8|20295.8|20354|20347|20236.4|20229.4|38
1743976800000|2025-04-06 22:00:00|19757|19750|19563.9|19556.9|19759.4|19752.4|19427.1|19420.1|0
1743980400000|2025-04-06 23:00:00|19563.5|19556.5|19635.7|19628.7|19685.4|19678.4|19432.3|19425.3|0
1743984000000|2025-04-07 00:00:00|19634.8|19627.8|19798.9|19793.9|19799.4|19794.4|19568.9|19561.9|793
1743987600000|2025-04-07 01:00:00|19799.4|19794.4|20032.9|20027.9|20100.9|20095.9|19785.9|19780.9|498
1743991200000|2025-04-07 02:00:00|20033.4|20028.4|19989.4|19984.4|20048.4|20043.4|19898.9|19893.9|207
1743994800000|2025-04-07 03:00:00|19988.9|19983.9|19904.9|19899.9|19988.9|19983.9|19791.4|19786.4|183
1743998400000|2025-04-07 04:00:00|19904.4|19899.4|19771.9|19766.9|19938.9|19933.9|19724.9|19719.9|241
1744002000000|2025-04-07 05:00:00|19773.4|19768.4|19693.9|19688.9|19924.4|19919.4|19657.4|19652.4|685
1744005600000|2025-04-07 06:00:00|19692.8|19690|19229.3|19226.5|19859.8|19857|19225.8|19223|3737
1744009200000|2025-04-07 07:00:00|19227.3|19224.5|19406.2|19403.8|19419.7|19417.3|18808.6|18807.2|11018
1744012800000|2025-04-07 08:00:00|19408.2|19405.8|19383.7|19381.3|19573.7|19571.3|19271.2|19268.8|5181
1744016400000|2025-04-07 09:00:00|19382.2|19379.8|19518.7|19516.3|19626.2|19623.8|19267.7|19265.3|4436
1744020000000|2025-04-07 10:00:00|19519.2|19516.8|19712.2|19709.8|19942.7|19940.3|19500.2|19497.8|5850
1744023600000|2025-04-07 11:00:00|19712.7|19710.3|19671.2|19668.8|19915.7|19913.3|19579.2|19576.8|4034
1744027200000|2025-04-07 12:00:00|19673.7|19671.3|19948.2|19945.8|20028.2|20025.8|19592.7|19590.3|3938
1744030800000|2025-04-07 13:00:00|19947.7|19945.3|19945.7|19943.3|19951.7|19949.3|19544.2|19541.8|4690
1744034400000|2025-04-07 14:00:00|19945.2|19942.8|20126.4|20121.6|20835.2|20832.8|19823.9|19819.1|9041
1744038000000|2025-04-07 15:00:00|20131.4|20126.6|19815.7|19809.3|20256.4|20251.6|19676.9|19672.1|7166
1744041600000|2025-04-07 16:00:00|19801.2|19794.8|19760.2|19753.8|19877.7|19871.3|19647.7|19641.3|1912
1744045200000|2025-04-07 17:00:00|19761.7|19755.3|20117.2|20110.8|20121.7|20115.3|19761.7|19755.3|1103
1744048800000|2025-04-07 18:00:00|20120.7|20114.3|19893.2|19886.8|20134.7|20128.3|19884.2|19877.8|652
1744052400000|2025-04-07 19:00:00|19892.7|19886.3|19882.2|19875.8|19980.2|19973.8|19867.2|19860.8|1085
1744056000000|2025-04-07 20:00:00|19902|19891.4|19968.3|19957.7|20053.2|20042.6|19883.1|19872.5|19
1744059600000|2025-04-07 21:00:00|19969.5|19958.9|19990.9|19980.3|19995.1|19984.5|19966|19955.4|0
1744063200000|2025-04-07 22:00:00|19990.8|19980.2|20046.5|20035.9|20046.9|20036.3|19969.5|19958.9|0
1744066800000|2025-04-07 23:00:00|20046.9|20036.3|20068.2|20057.6|20086.1|20075.5|20041|20030.4|0
1744070400000|2025-04-08 00:00:00|20067.9|20057.3|20046.2|20037.6|20207.2|20198.6|20033.6|20023|157
1744074000000|2025-04-08 01:00:00|20045.7|20037.1|20305.2|20296.6|20312.2|20303.6|19990.2|19981.6|280
1744077600000|2025-04-08 02:00:00|20304.7|20296.1|20266.9|20261.9|20318.2|20309.6|20233.4|20228.4|113
1744081200000|2025-04-08 03:00:00|20266.4|20261.4|20168.4|20163.4|20266.4|20261.4|20136.4|20131.4|124
1744084800000|2025-04-08 04:00:00|20168.9|20163.9|20157.6|20152.6|20214.9|20209.9|20079.4|20074.4|163
1744088400000|2025-04-08 05:00:00|20157.1|20152.1|20228.6|20223.6|20250.1|20245.1|20060.1|20055.1|451
1744092000000|2025-04-08 06:00:00|20227.5|20224.7|20083.5|20080.7|20229.5|20226.7|19970.5|19967.7|2176
1744095600000|2025-04-08 07:00:00|20083|20080.2|20064.4|20061.6|20180.5|20177.7|19870.5|19867.7|9232
1744099200000|2025-04-08 08:00:00|20063.4|20060.6|20101.4|20098.6|20113.4|20110.6|19883.9|19881.1|4015
1744102800000|2025-04-08 09:00:00|20100.9|20098.1|19954.4|19951.6|20136.4|20133.6|19943.9|19941.1|3043
1744106400000|2025-04-08 10:00:00|19954.9|19952.1|20072.4|20069.6|20093.9|20091.1|19917.4|19914.6|3047
1744110000000|2025-04-08 11:00:00|20076.4|20073.6|20279.2|20276.4|20302.2|20299.4|20073.4|20070.6|4569
1744113600000|2025-04-08 12:00:00|20278.7|20275.9|20271.2|20268.4|20309.7|20306.9|20188.2|20185.4|3673
1744117200000|2025-04-08 13:00:00|20267.2|20264.4|20368.7|20365.9|20464.2|20461.4|20240.7|20237.9|4882
1744120800000|2025-04-08 14:00:00|20364.7|20361.9|20299.2|20296.4|20471.2|20468.4|20298.7|20295.9|4525
1744124400000|2025-04-08 15:00:00|20299.7|20296.9|20314.4|20310.2|20373.9|20369.7|20225.4|20221.2|5284
1744128000000|2025-04-08 16:00:00|20313.4|20309.2|20026.9|20022.7|20339.9|20335.7|20016.9|20012.7|2727
1744131600000|2025-04-08 17:00:00|20028.9|20024.7|19952.9|19948.7|20043.4|20039.2|19794.4|19790.2|2857
1744135200000|2025-04-08 18:00:00|19952.4|19948.2|19823.9|19819.7|19974.9|19970.7|19810.9|19806.7|1310
1744138800000|2025-04-08 19:00:00|19823.4|19819.2|19655.4|19651.2|19828.4|19824.2|19393.9|19389.7|2754
1744142400000|2025-04-08 20:00:00|19654.9|19650.7|19638.6|19630.2|19721|19712.6|19572.8|19564.4|32
1744146000000|2025-04-08 21:00:00|19639.5|19631.1|19636.6|19628.2|19652.1|19643.7|19631.2|19622.8|0
1744149600000|2025-04-08 22:00:00|19639|19630.6|19478.3|19469.9|19651.6|19643.2|19441.5|19433.1|0
1744153200000|2025-04-08 23:00:00|19525.5|19517.1|19467.5|19459.1|19525.5|19517.1|19375.3|19366.9|0
1744156800000|2025-04-09 00:00:00|19466.7|19458.3|19433.4|19427|19475.4|19469|19307.9|19301.5|306
1744160400000|2025-04-09 01:00:00|19433.9|19427.5|19625.9|19619.5|19625.9|19619.5|19395.9|19389.5|186
1744164000000|2025-04-09 02:00:00|19626.4|19620|19637.4|19631|19736.4|19730|19616.4|19610|199
1744167600000|2025-04-09 03:00:00|19635.9|19629.5|19526.4|19520|19689.9|19683.5|19505.4|19499|219
1744171200000|2025-04-09 04:00:00|19525.9|19519.5|19446.9|19440.5|19592.9|19586.5|19372.9|19366.5|324
1744174800000|2025-04-09 05:00:00|19450.9|19444.5|19522.9|19516.5|19524.9|19518.5|19330.9|19324.5|358
1744178400000|2025-04-09 06:00:00|19521.8|19517.6|19635.3|19631.1|19710.8|19706.6|19507.3|19503.1|2093
1744182000000|2025-04-09 07:00:00|19634.6|19631.8|19895.6|19892.8|20027.6|20024.8|19573.1|19570.3|7050
1744185600000|2025-04-09 08:00:00|19896.6|19893.8|19763.6|19760.8|19931.1|19928.3|19541.6|19538.8|4568
1744189200000|2025-04-09 09:00:00|19764.1|19761.3|19645.1|19642.3|19862.1|19859.3|19645.1|19642.3|3014
1744192800000|2025-04-09 10:00:00|19646.1|19643.3|19666.1|19663.3|19811.1|19808.3|19611.6|19608.8|3323
1744196400000|2025-04-09 11:00:00|19678.6|19675.8|19455.1|19452.3|19683.6|19680.8|19340.6|19337.8|6156
1744200000000|2025-04-09 12:00:00|19451.1|19448.3|19571.4|19568.6|19621.9|19619.1|19376.1|19373.3|2799
1744203600000|2025-04-09 13:00:00|19570.4|19567.6|19787.9|19785.1|19825.4|19822.6|19558.4|19555.6|5155
1744207200000|2025-04-09 14:00:00|19788.4|19785.6|19610.9|19608.1|19889.4|19886.6|19594.7|19591.9|4262
1744210800000|2025-04-09 15:00:00|19611.4|19608.6|19641.6|19637.4|19725.9|19723.1|19595.1|19590.9|5957
1744214400000|2025-04-09 16:00:00|19642.1|19637.9|19761.6|19757.4|19792.6|19788.4|19609.6|19605.4|1101
1744218000000|2025-04-09 17:00:00|19764.6|19760.4|21140|21134|21255|21249|19675.1|19670.9|6868
1744221600000|2025-04-09 18:00:00|21139.5|21133.5|21079.5|21073.5|21375.5|21369.5|20979|20973|3603
1744225200000|2025-04-09 19:00:00|21080|21074|21411|21405|21533.5|21527.5|21031.5|21025.5|2979
1744228800000|2025-04-09 20:00:00|21410.5|21404.5|21502|21491.8|21511.2|21501|21390|21379.8|34
1744232400000|2025-04-09 21:00:00|21502.7|21492.5|21464.6|21454.4|21510.5|21500.3|21460.3|21450.1|0
1744236000000|2025-04-09 22:00:00|21464.5|21454.3|21522.1|21511.9|21523.6|21513.4|21427.1|21416.9|0
1744239600000|2025-04-09 23:00:00|21520.9|21510.7|21505|21494.8|21553|21542.8|21489|21478.8|0
1744243200000|2025-04-10 00:00:00|21497.9|21487.7|21311.2|21303|21512.8|21502.6|21243.2|21235|336
1744246800000|2025-04-10 01:00:00|21309.7|21301.5|21311.7|21303.5|21336.2|21328|21255.2|21247|194
1744250400000|2025-04-10 02:00:00|21312.2|21304|21318.2|21310|21374.2|21366|21268.2|21260|59
1744254000000|2025-04-10 03:00:00|21313.2|21305|21238.2|21230|21313.2|21305|21172.7|21164.5|110
1744257600000|2025-04-10 04:00:00|21237.7|21229.5|21253.7|21245.5|21275.7|21267.5|21198.7|21190.5|113
1744261200000|2025-04-10 05:00:00|21253.2|21245|21211.2|21203|21273.7|21265.5|21134.2|21126|510
1744264800000|2025-04-10 06:00:00|21210.1|21204.1|21389.2|21385|21389.2|21385|21094.1|21088.1|2802
1744268400000|2025-04-10 07:00:00|21391.7|21387.5|20861.9|20859.1|21416|21413.2|20853.9|20851.1|9991
1744272000000|2025-04-10 08:00:00|20862.4|20859.6|20762.4|20759.6|20912.4|20909.6|20686.4|20683.6|5100
1744275600000|2025-04-10 09:00:00|20762.9|20760.1|20754.9|20752.1|20806.9|20804.1|20659.4|20656.6|2795
1744279200000|2025-04-10 10:00:00|20755.4|20752.6|20819.4|20816.6|20846.9|20844.1|20694.9|20692.1|3484
1744282800000|2025-04-10 11:00:00|20819.9|20817.1|20764.9|20762.1|20843.4|20840.6|20702.4|20699.6|3696
1744286400000|2025-04-10 12:00:00|20772.4|20769.6|20672.9|20670.1|20772.4|20769.6|20579.4|20576.6|2457
1744290000000|2025-04-10 13:00:00|20675.9|20673.1|20640.9|20638.1|20814.4|20811.6|20576.4|20573.6|3742
1744293600000|2025-04-10 14:00:00|20641.4|20638.6|20638.4|20635.6|20797.4|20794.6|20577.9|20575.1|3521
1744297200000|2025-04-10 15:00:00|20635.9|20633.1|20396.1|20391.9|20759.4|20756.6|20370.1|20365.9|6001
1744300800000|2025-04-10 16:00:00|20395.6|20391.4|20451.6|20447.4|20500.1|20495.9|20152.6|20148.4|2564
1744304400000|2025-04-10 17:00:00|20451.1|20446.9|20577.1|20572.9|20596.1|20591.9|20294.6|20290.4|1194
1744308000000|2025-04-10 18:00:00|20576.6|20572.4|20669.1|20664.9|20733.1|20728.9|20513.1|20508.9|1609
1744311600000|2025-04-10 19:00:00|20670.1|20665.9|20694.1|20689.9|20744.1|20739.9|20499.1|20494.9|1088
1744315200000|2025-04-10 20:00:00|20693.6|20689.4|20693.9|20685.5|20759|20750.6|20651.6|20643.2|20
1744318800000|2025-04-10 21:00:00|20693.4|20685|20677.2|20668.8|20698.5|20690.1|20672.5|20664.1|0
1744322400000|2025-04-10 22:00:00|20681|20672.6|20722.6|20714.2|20780.5|20772.1|20676.6|20668.2|0
1744326000000|2025-04-10 23:00:00|20723|20714.6|20600.3|20591.9|20733.4|20725|20567.2|20558.8|0
1744329600000|2025-04-11 00:00:00|20596.4|20588|20513.1|20506.7|20609.7|20601.3|20421.1|20414.7|217
1744333200000|2025-04-11 01:00:00|20508.6|20502.2|20646.6|20640.2|20648.6|20642.2|20493.1|20486.7|68
1744336800000|2025-04-11 02:00:00|20646.1|20639.7|20662.1|20655.7|20711.1|20704.7|20603.1|20596.7|23
1744340400000|2025-04-11 03:00:00|20669.6|20663.2|20725.6|20719.2|20761.1|20754.7|20659.6|20653.2|106
1744344000000|2025-04-11 04:00:00|20725.1|20718.7|20733.1|20726.7|20770.6|20764.2|20695.6|20689.2|33
1744347600000|2025-04-11 05:00:00|20733.6|20727.2|20816.1|20809.7|20845.6|20839.2|20678.1|20671.7|263
1744351200000|2025-04-11 06:00:00|20815|20810.8|20830|20825.8|20912|20907.8|20793|20788.8|1425
1744354800000|2025-04-11 07:00:00|20829.3|20826.5|20476.8|20474|20832.8|20830|20470.8|20468|4686
1744358400000|2025-04-11 08:00:00|20474.8|20472|20255.3|20252.5|20543.3|20540.5|20180.3|20177.5|4764
1744362000000|2025-04-11 09:00:00|20254.8|20252|20426.3|20423.5|20435.3|20432.5|20108.8|20106|3945
1744365600000|2025-04-11 10:00:00|20426.8|20424|20431.3|20428.5|20496.3|20493.5|20321.8|20319|2572
1744369200000|2025-04-11 11:00:00|20430.8|20428|20267.5|20264.7|20432.3|20429.5|20176|20173.2|3078
1744372800000|2025-04-11 12:00:00|20272|20269.2|20319|20316.2|20412|20409.2|20257|20254.2|1904
1744376400000|2025-04-11 13:00:00|20318.5|20315.7|20380|20377.2|20421|20418.2|20178|20175.2|3093
1744380000000|2025-04-11 14:00:00|20357.5|20354.7|20350|20347.2|20469.5|20466.7|20232.5|20229.7|3430
1744383600000|2025-04-11 15:00:00|20341|20338.2|20494.7|20490.5|20495.2|20491|20307.5|20304.7|3663
1744387200000|2025-04-11 16:00:00|20495.2|20491|20634.2|20630|20668.7|20664.5|20468.2|20464|1615
1744390800000|2025-04-11 17:00:00|20633.7|20629.5|20728.7|20724.5|20740.7|20736.5|20555.7|20551.5|663
1744394400000|2025-04-11 18:00:00|20729.2|20725|20666.2|20662|20736.2|20732|20638.7|20634.5|770
1744398000000|2025-04-11 19:00:00|20665.7|20661.5|20698.2|20694|20784.7|20780.5|20665.7|20661.5|1203
1744401600000|2025-04-11 20:00:00|20693.3|20684.9|20709.7|20701.3|20729.1|20720.7|20679.6|20671.2|9
1744581600000|2025-04-13 22:00:00|20820.9|20812.5|20758|20749.6|20865.3|20856.9|20746.7|20738.3|0
1744585200000|2025-04-13 23:00:00|20761.1|20752.7|20801.7|20793.3|20840.8|20832.4|20743.7|20735.3|0
1744588800000|2025-04-14 00:00:00|20800.9|20792.5|20809.7|20803.3|20866.2|20859.8|20785.7|20777.3|194
1744592400000|2025-04-14 01:00:00|20810.2|20803.8|20809.2|20802.8|20839.7|20833.3|20780.2|20773.8|109
1744596000000|2025-04-14 02:00:00|20809.7|20803.3|20823.2|20816.8|20826.2|20819.8|20806.7|20800.3|26
1744599600000|2025-04-14 03:00:00|20822.7|20816.3|20808.2|20801.8|20852.7|20846.3|20770.7|20764.3|86
1744603200000|2025-04-14 04:00:00|20807.7|20801.3|20821.7|20815.3|20843.7|20837.3|20793.7|20787.3|66
1744606800000|2025-04-14 05:00:00|20821.2|20814.8|20797.2|20790.8|20857.2|20850.8|20797.2|20790.8|262
1744610400000|2025-04-14 06:00:00|20796.1|20791.9|20875.6|20871.4|20883.6|20879.4|20770.1|20765.9|930
1744614000000|2025-04-14 07:00:00|20874.6|20870.4|20833.4|20830.6|20883.4|20880.6|20700.4|20697.6|4336
1744617600000|2025-04-14 08:00:00|20832.9|20830.1|20864.4|20861.6|20925.9|20923.1|20809.9|20807.1|2404
1744621200000|2025-04-14 09:00:00|20866.9|20864.1|20847.9|20845.1|20956.4|20953.6|20791.9|20789.1|2316
1744624800000|2025-04-14 10:00:00|20847.4|20844.6|20886.4|20883.6|20900.4|20897.6|20835.9|20833.1|1329
1744628400000|2025-04-14 11:00:00|20886.9|20884.1|20820.4|20817.6|20910.4|20907.6|20816.4|20813.6|1606
1744632000000|2025-04-14 12:00:00|20820.9|20818.1|20949.9|20947.1|20961.9|20959.1|20794.4|20791.6|3397
1744635600000|2025-04-14 13:00:00|20950.4|20947.6|20899.4|20896.6|20958.4|20955.6|20862.9|20860.1|2909
1744639200000|2025-04-14 14:00:00|20899.9|20897.1|20995.9|20993.1|21054.9|21052.1|20899.4|20896.6|3353
1744642800000|2025-04-14 15:00:00|20995.4|20992.6|20817.1|20812.9|21009.4|21006.6|20803.6|20799.4|5459
1744646400000|2025-04-14 16:00:00|20817.6|20813.4|20856.6|20852.4|20899.6|20895.4|20771.1|20766.9|1515
1744650000000|2025-04-14 17:00:00|20857.1|20852.9|20906.6|20902.4|20941.6|20937.4|20849.1|20844.9|732
1744653600000|2025-04-14 18:00:00|20905.1|20900.9|20980.1|20975.9|20989.1|20984.9|20903.1|20898.9|542
1744657200000|2025-04-14 19:00:00|20979.6|20975.4|20968.1|20963.9|21030.6|21026.4|20941.6|20937.4|1029
1744660800000|2025-04-14 20:00:00|20977.2|20968.8|20942.2|20933.8|20990.9|20982.5|20859.2|20850.8|4
1744664400000|2025-04-14 21:00:00|20938.7|20930.3|20948|20939.6|20954.2|20945.8|20933.2|20924.8|0
1744668000000|2025-04-14 22:00:00|20948.2|20939.8|20891|20882.6|20949.5|20941.1|20885.1|20876.7|0
1744671600000|2025-04-14 23:00:00|20892.6|20884.2|20910.3|20901.9|20930.8|20922.4|20888.5|20880.1|0
1744675200000|2025-04-15 00:00:00|20911|20902.6|20929.1|20922.7|20942.1|20933.7|20868.1|20861.7|311
1744678800000|2025-04-15 01:00:00|20928.6|20922.2|20930.1|20923.7|20945.1|20938.7|20919.1|20912.7|41
1744682400000|2025-04-15 02:00:00|20931.1|20924.7|20940.6|20934.2|20947.1|20940.7|20923.6|20917.2|67
1744686000000|2025-04-15 03:00:00|20943.6|20937.2|20984.6|20978.2|20986.6|20980.2|20918.1|20911.7|61
1744689600000|2025-04-15 04:00:00|20985.1|20978.7|20979.6|20973.2|21000.1|20993.7|20947.6|20941.2|101
1744693200000|2025-04-15 05:00:00|20979.1|20972.7|20939.6|20933.2|20986.1|20979.7|20928.6|20922.2|228
1744696800000|2025-04-15 06:00:00|20938.5|20934.3|21036|21031.8|21045|21040.8|20938.5|20934.3|1122
1744700400000|2025-04-15 07:00:00|21035.3|21032.5|21228.5|21225.7|21232.5|21229.7|21021.3|21018.5|4075
1744704000000|2025-04-15 08:00:00|21228|21225.2|21281|21278.2|21291.5|21288.7|21149|21146.2|3837
1744707600000|2025-04-15 09:00:00|21280.5|21277.7|21214.5|21211.7|21280.5|21277.7|21190|21187.2|2350
1744711200000|2025-04-15 10:00:00|21214|21211.2|21172|21169.2|21255|21252.2|21147|21144.2|2251
1744714800000|2025-04-15 11:00:00|21169.5|21166.7|21115.8|21113|21196.5|21193.7|21105.8|21103|2186
1744718400000|2025-04-15 12:00:00|21116.3|21113.5|21163.3|21160.5|21178.3|21175.5|21041.3|21038.5|3272
1744722000000|2025-04-15 13:00:00|21167.3|21164.5|21266.8|21264|21293.8|21291|21159.3|21156.5|3328
1744725600000|2025-04-15 14:00:00|21267.3|21264.5|21246.3|21243.5|21284.8|21282|21140.3|21137.5|4697
1744729200000|2025-04-15 15:00:00|21244.8|21242|21243|21238.8|21268.3|21265.5|21219|21214.8|5738
1744732800000|2025-04-15 16:00:00|21242.5|21238.3|21264|21259.8|21325.5|21321.3|21239|21234.8|1479
1744736400000|2025-04-15 17:00:00|21264.5|21260.3|21257|21252.8|21288.5|21284.3|21230|21225.8|535
1744740000000|2025-04-15 18:00:00|21256.5|21252.3|21278.5|21274.3|21288|21283.8|21215|21210.8|652
1744743600000|2025-04-15 19:00:00|21276.5|21272.3|21272|21267.8|21303.5|21299.3|21253.5|21249.3|843
1744747200000|2025-04-15 20:00:00|21272.5|21268.3|21261.9|21253.5|21290.8|21282.4|21249.1|21240.7|5
1744750800000|2025-04-15 21:00:00|21262|21253.6|21197.1|21188.7|21281.5|21273.1|21192.6|21184.2|0
1744754400000|2025-04-15 22:00:00|21197.3|21188.9|21173|21164.6|21197.3|21188.9|21115.4|21107|0
1744758000000|2025-04-15 23:00:00|21172.3|21163.9|21163.3|21154.9|21179|21170.6|21137.6|21129.2|0
1744761600000|2025-04-16 00:00:00|21162.5|21154.1|21173.8|21168.8|21178.5|21172.8|21134.9|21126.5|104
1744765200000|2025-04-16 01:00:00|21174.3|21169.3|21165.3|21160.3|21183.8|21178.8|21151.3|21146.3|123
1744768800000|2025-04-16 02:00:00|21165.8|21160.8|21169.3|21164.3|21190.8|21185.8|21152.3|21147.3|94
1744772400000|2025-04-16 03:00:00|21168.8|21163.8|21146.3|21141.3|21183.8|21178.8|21145.3|21140.3|109
1744776000000|2025-04-16 04:00:00|21147.8|21142.8|21155.3|21150.3|21158.8|21153.8|21130.3|21125.3|155
1744779600000|2025-04-16 05:00:00|21156.3|21151.3|20968.3|20963.3|21165.8|21160.8|20965.8|20960.8|1003
1744783200000|2025-04-16 06:00:00|20967.2|20964.4|21092.7|21089.9|21110.2|21107.4|20967.2|20964.4|1415
1744786800000|2025-04-16 07:00:00|21092|21090.6|20997|20995.6|21140|21138.6|20989.5|20988.1|3113
1744790400000|2025-04-16 08:00:00|20997.5|20996.1|21106|21104.6|21223.5|21222.1|20950|20948.6|4811
1744794000000|2025-04-16 09:00:00|21105.5|21104.1|21114.5|21113.1|21164|21162.6|21086|21084.6|1824
1744797600000|2025-04-16 10:00:00|21114|21112.6|21135|21133.6|21172|21170.6|21110.5|21109.1|1340
1744801200000|2025-04-16 11:00:00|21134.5|21133.1|21178|21176.6|21179|21177.6|21122|21120.6|929
1744804800000|2025-04-16 12:00:00|21177.5|21176.1|21164.5|21163.1|21228.5|21227.1|21129|21127.6|1916
1744808400000|2025-04-16 13:00:00|21165|21163.6|21134.5|21133.1|21199|21197.6|21100.5|21099.1|2077
1744812000000|2025-04-16 14:00:00|21135.5|21134.1|21201|21199.6|21206.5|21205.1|21121|21119.6|2613
1744815600000|2025-04-16 15:00:00|21203.5|21202.1|21229.7|21226.9|21316.2|21313.4|21196|21194.6|4814
1744819200000|2025-04-16 16:00:00|21229.2|21226.4|21215.2|21212.4|21241.2|21238.4|21187.7|21184.9|1492
1744822800000|2025-04-16 17:00:00|21214.7|21211.9|21080.2|21077.4|21274.7|21271.9|21072.7|21069.9|1494
1744826400000|2025-04-16 18:00:00|21079.7|21076.9|21061.2|21058.4|21157.2|21154.4|21058.7|21055.9|1021
1744830000000|2025-04-16 19:00:00|21060.7|21057.9|21114.7|21111.9|21136.2|21133.4|21012.7|21009.9|1390
1744833600000|2025-04-16 20:00:00|21114.2|21111.4|21089.5|21082.5|21148.2|21141.2|21069.6|21062.6|7
1744837200000|2025-04-16 21:00:00|21092.5|21085.5|21118.9|21111.9|21131.4|21124.4|21085.9|21078.9|0
1744840800000|2025-04-16 22:00:00|21132.7|21125.7|21124.2|21117.2|21138.3|21131.3|21096.7|21089.7|0
1744844400000|2025-04-16 23:00:00|21124.7|21117.7|21122.5|21115.5|21132.8|21125.8|21075.6|21068.6|0
1744848000000|2025-04-17 00:00:00|21123.3|21116.3|21191.2|21186.2|21191.2|21186.2|21101.7|21094.7|98
1744851600000|2025-04-17 01:00:00|21188.2|21183.2|21223.2|21218.2|21230.2|21225.2|21171.7|21166.7|38
1744855200000|2025-04-17 02:00:00|21222.2|21217.2|21275.2|21270.2|21275.2|21270.2|21219.7|21214.7|54
1744858800000|2025-04-17 03:00:00|21275.7|21270.7|21331.6|21326.6|21333.1|21328.1|21273.7|21268.7|63
1744862400000|2025-04-17 04:00:00|21331.1|21326.1|21321.6|21316.6|21331.1|21326.1|21299.6|21294.6|121
1744866000000|2025-04-17 05:00:00|21321.1|21316.1|21329.6|21324.6|21348.6|21343.6|21306.1|21301.1|254
1744869600000|2025-04-17 06:00:00|21328.5|21325.7|21367|21364.2|21419.5|21416.7|21313.5|21310.7|1580
1744873200000|2025-04-17 07:00:00|21377|21374.2|21251.8|21250.4|21443.3|21441.9|21238.3|21236.9|3752
1744876800000|2025-04-17 08:00:00|21250.8|21249.4|21232.8|21231.4|21277.3|21275.9|21199.3|21197.9|2051
1744880400000|2025-04-17 09:00:00|21233.3|21231.9|21263.3|21261.9|21291.3|21289.9|21205.3|21203.9|1856
1744884000000|2025-04-17 10:00:00|21263.8|21262.4|21177.3|21175.9|21282.3|21280.9|21144.3|21142.9|2322
1744887600000|2025-04-17 11:00:00|21180.3|21178.9|21191.3|21189.9|21205.3|21203.9|21150.3|21148.9|2472
1744891200000|2025-04-17 12:00:00|21193.3|21191.9|21201.8|21200.4|21299.3|21297.9|21164.3|21162.9|2057
1744894800000|2025-04-17 13:00:00|21201.3|21199.9|21227.3|21225.9|21243.8|21242.4|21156.8|21155.4|2732
1744898400000|2025-04-17 14:00:00|21226.8|21225.4|21150.3|21148.9|21256.3|21254.9|21150.3|21148.9|2566
1744902000000|2025-04-17 15:00:00|21149.8|21148.4|21198|21195.2|21237.3|21235.9|21149.3|21147.9|3891
1744905600000|2025-04-17 16:00:00|21217.5|21214.7|21317.5|21314.7|21337.5|21334.7|21199|21196.2|2354
1744909200000|2025-04-17 17:00:00|21318.5|21315.7|21304|21301.2|21335|21332.2|21277|21274.2|430
1744912800000|2025-04-17 18:00:00|21304.5|21301.7|21287|21284.2|21341.5|21338.7|21284|21281.2|501
1744916400000|2025-04-17 19:00:00|21288|21285.2|21207|21204.2|21289|21286.2|21200|21197.2|997
1744920000000|2025-04-17 20:00:00|21205.1|21198.1|21247.6|21240.6|21264.1|21257.1|21197|21190|10
1744923600000|2025-04-17 21:00:00|21248.7|21241.7|21248.7|21241.7|21248.8|21241.8|21248.7|21241.7|0
1745186400000|2025-04-20 22:00:00|21151.7|21144.7|21120.2|21113.2|21156.5|21149.5|21096.3|21089.3|0
1745190000000|2025-04-20 23:00:00|21119.8|21112.8|21146.9|21139.9|21147.7|21140.7|21113.3|21106.3|0
1745193600000|2025-04-21 00:00:00|21145.3|21138.3|21122.7|21115.7|21177.5|21170.5|21122.7|21115.7|0
1745197200000|2025-04-21 01:00:00|21123.5|21116.5|21107|21100|21128.8|21121.8|21082.5|21075.5|0
1745200800000|2025-04-21 02:00:00|21108.6|21101.6|21065.2|21058.2|21122.3|21115.3|21042.2|21035.2|0
1745204400000|2025-04-21 03:00:00|21065.6|21058.6|21069.2|21062.2|21084.1|21077.1|21058.7|21051.7|0
1745208000000|2025-04-21 04:00:00|21068.8|21061.8|21071.2|21064.2|21086.5|21079.5|21066.4|21059.4|0
1745211600000|2025-04-21 05:00:00|21071.6|21064.6|21092.9|21085.9|21097.4|21090.4|21066.4|21059.4|0
1745215200000|2025-04-21 06:00:00|21092.5|21085.5|21079.6|21072.6|21102.6|21095.6|21064.7|21057.7|0
1745218800000|2025-04-21 07:00:00|21079.2|21072.2|21025.7|21018.7|21086.5|21079.5|21022.4|21015.4|0
1745222400000|2025-04-21 08:00:00|21029.3|21022.3|21039.4|21032.4|21049.8|21042.8|21020.4|21013.4|0
1745226000000|2025-04-21 09:00:00|21040.2|21033.2|21035.3|21028.3|21044.6|21037.6|21014.8|21007.8|0
1745229600000|2025-04-21 10:00:00|21034.9|21027.9|21053.5|21046.5|21056.7|21049.7|21020.8|21013.8|0
1745233200000|2025-04-21 11:00:00|21053.9|21046.9|20998.7|20991.7|21077.6|21070.6|20975.7|20968.7|0
1745236800000|2025-04-21 12:00:00|20995.5|20988.5|21029.8|21022.8|21047.9|21040.9|20993|20986|0
1745240400000|2025-04-21 13:00:00|21030.2|21023.2|20923.5|20916.5|21057.6|21050.6|20923.5|20916.5|0
1745244000000|2025-04-21 14:00:00|20919.4|20912.4|20825.5|20818.5|20921.9|20914.9|20819.9|20812.9|0
1745247600000|2025-04-21 15:00:00|20827.1|20820.1|20710|20703|20840.8|20833.8|20701.9|20694.9|0
1745251200000|2025-04-21 16:00:00|20709.2|20702.2|20716.5|20709.5|20781.1|20774.1|20708.4|20701.4|0
1745254800000|2025-04-21 17:00:00|20715.7|20708.7|20639.6|20632.6|20731|20724|20632.7|20625.7|0
1745258400000|2025-04-21 18:00:00|20641.2|20634.2|20634.7|20627.7|20694.6|20687.6|20624.2|20617.2|0
1745262000000|2025-04-21 19:00:00|20633.1|20626.1|20834.6|20827.6|20868.8|20861.8|20632.3|20625.3|0
1745265600000|2025-04-21 20:00:00|20835.4|20828.4|20834.4|20827.4|20843.5|20836.5|20806.3|20799.3|0
1745269200000|2025-04-21 21:00:00|20834.2|20827.2|20835.7|20828.7|20840.9|20833.9|20831.5|20824.5|0
1745272800000|2025-04-21 22:00:00|20842.1|20835.1|20825.9|20818.9|20848.5|20841.5|20799.2|20792.2|0
1745276400000|2025-04-21 23:00:00|20826.3|20819.3|20904.6|20897.6|20904.6|20897.6|20823.5|20816.5|0
1745280000000|2025-04-22 00:00:00|20905.4|20898.4|21057|21052|21060.5|21055.5|20894.9|20887.9|216
1745283600000|2025-04-22 01:00:00|21057.5|21052.5|21087|21082|21117.5|21112.5|21046.5|21041.5|71
1745287200000|2025-04-22 02:00:00|21086.5|21081.5|21092|21087|21095|21090|21060.5|21055.5|124
1745290800000|2025-04-22 03:00:00|21092.5|21087.5|21101|21096|21117|21112|21068|21063|107
1745294400000|2025-04-22 04:00:00|21100.5|21095.5|21070|21065|21103|21098|21069.5|21064.5|81
1745298000000|2025-04-22 05:00:00|21070.5|21065.5|21057|21052|21101.5|21096.5|21043.5|21038.5|315
1745301600000|2025-04-22 06:00:00|21055.9|21053.1|21160.4|21157.6|21189.9|21187.1|21022.4|21019.6|1748
1745305200000|2025-04-22 07:00:00|21159.7|21158.3|21090.2|21088.8|21180.2|21178.8|21071.7|21070.3|3861
1745308800000|2025-04-22 08:00:00|21093.7|21092.3|21181.8|21180.4|21197.8|21196.4|21079.7|21078.3|2257
1745312400000|2025-04-22 09:00:00|21182.3|21180.9|21176.8|21175.4|21196.3|21194.9|21143.3|21141.9|1636
1745316000000|2025-04-22 10:00:00|21176.3|21174.9|21114.3|21112.9|21176.3|21174.9|21090.8|21089.4|1929
1745319600000|2025-04-22 11:00:00|21112.8|21111.4|21076.8|21075.4|21113.3|21111.9|21045.8|21044.4|1488
1745323200000|2025-04-22 12:00:00|21076.3|21074.9|21084.3|21082.9|21125.8|21124.4|21062.3|21060.9|1295
1745326800000|2025-04-22 13:00:00|21085.3|21083.9|21156.8|21155.4|21190.8|21189.4|21081.3|21079.9|2270
1745330400000|2025-04-22 14:00:00|21157.8|21156.4|21251.8|21250.4|21255.8|21254.4|21143.8|21142.4|2565
1745334000000|2025-04-22 15:00:00|21252.3|21250.9|21360|21357.2|21388|21385.2|21252.3|21250.9|4120
1745337600000|2025-04-22 16:00:00|21363|21360.2|21406.5|21403.7|21450.5|21447.7|21360|21357.2|1558
1745341200000|2025-04-22 17:00:00|21407.5|21404.7|21334.5|21331.7|21454.5|21451.7|21328|21325.2|2952
1745344800000|2025-04-22 18:00:00|21332.5|21329.7|21476.5|21473.7|21484|21481.2|21329|21326.2|976
1745348400000|2025-04-22 19:00:00|21477|21474.2|21458.5|21455.7|21485.5|21482.7|21426|21423.2|1382
1745352000000|2025-04-22 20:00:00|21461.5|21454.5|21456.1|21449.1|21507|21500|21450|21443|8
1745355600000|2025-04-22 21:00:00|21455.9|21448.9|21729.6|21722.6|21790.1|21783.1|21455.5|21448.5|0
1745359200000|2025-04-22 22:00:00|21729.9|21722.9|21730.7|21723.7|21751.3|21744.3|21622.6|21615.6|0
1745362800000|2025-04-22 23:00:00|21730.3|21723.3|21705.4|21698.4|21754.7|21747.7|21688.8|21681.8|0
1745366400000|2025-04-23 00:00:00|21706.6|21699.6|21760.1|21755.1|21788.6|21783.6|21680.1|21675.1|669
1745370000000|2025-04-23 01:00:00|21760.6|21755.6|21726.5|21721.5|21812.6|21807.6|21725.5|21720.5|269
1745373600000|2025-04-23 02:00:00|21730|21725|21750|21745|21776.5|21771.5|21716.5|21711.5|132
1745377200000|2025-04-23 03:00:00|21750.5|21745.5|21792.5|21787.5|21792.5|21787.5|21723|21718|148
1745380800000|2025-04-23 04:00:00|21792|21787|21825.5|21820.5|21841|21836|21790.5|21785.5|302
1745384400000|2025-04-23 05:00:00|21826|21821|21793.5|21788.5|21826|21821|21740.5|21735.5|487
1745388000000|2025-04-23 06:00:00|21792.4|21789.6|21810.4|21807.6|21819.4|21816.6|21763.4|21760.6|1909
1745391600000|2025-04-23 07:00:00|21809.7|21808.3|21822.2|21820.8|21841.2|21839.8|21720.7|21719.3|5289
1745395200000|2025-04-23 08:00:00|21824.7|21823.3|21946.2|21944.8|21982.7|21981.3|21811.2|21809.8|4002
1745398800000|2025-04-23 09:00:00|21948.2|21946.8|21885.7|21884.3|21965.7|21964.3|21845.7|21844.3|3214
1745402400000|2025-04-23 10:00:00|21886.7|21885.3|21873.7|21872.3|21886.7|21885.3|21823.7|21822.3|2073
1745406000000|2025-04-23 11:00:00|21872.7|21871.3|21791.7|21790.3|21879.2|21877.8|21776.2|21774.8|1882
1745409600000|2025-04-23 12:00:00|21793.2|21791.8|21810.7|21809.3|21830.7|21829.3|21758.7|21757.3|2171
1745413200000|2025-04-23 13:00:00|21810.2|21808.8|21927.7|21926.3|22071.2|22069.8|21771.7|21770.3|4640
1745416800000|2025-04-23 14:00:00|21942.2|21940.8|22007.7|22006.3|22035.2|22033.8|21876.7|21875.3|3462
1745420400000|2025-04-23 15:00:00|22009.7|22008.3|21951.9|21949.1|22030.2|22028.8|21895.4|21892.6|6117
1745424000000|2025-04-23 16:00:00|21952.4|21949.6|21944.9|21942.1|21955.9|21953.1|21853.4|21850.6|1604
1745427600000|2025-04-23 17:00:00|21945.4|21942.6|21965.4|21962.6|21979.4|21976.6|21904.9|21902.1|636
1745431200000|2025-04-23 18:00:00|21965.9|21963.1|21910.9|21908.1|21976.9|21974.1|21905.9|21903.1|529
1745434800000|2025-04-23 19:00:00|21910.4|21907.6|21924.4|21921.6|21938.9|21936.1|21873.4|21870.6|1030
1745438400000|2025-04-23 20:00:00|21925.9|21923.1|21968.3|21961.3|22032.9|22025.9|21918.3|21911.3|7
1745442000000|2025-04-23 21:00:00|21969.5|21962.5|21947.8|21940.8|21998.1|21991.1|21930.2|21923.2|0
1745445600000|2025-04-23 22:00:00|21972.4|21965.4|21950.7|21943.7|21972.4|21965.4|21893.1|21886.1|0
1745449200000|2025-04-23 23:00:00|21950.3|21943.3|21970.3|21963.3|21983|21976|21943.4|21936.4|0
1745452800000|2025-04-24 00:00:00|21971.1|21964.1|21964.5|21959.5|22001.7|21994.7|21947.5|21942.5|173
1745456400000|2025-04-24 01:00:00|21965|21960|21926.5|21921.5|21967.5|21962.5|21925.5|21920.5|81
1745460000000|2025-04-24 02:00:00|21926|21921|21913.5|21908.5|21941|21936|21909.5|21904.5|46
1745463600000|2025-04-24 03:00:00|21913|21908|21934.5|21929.5|21944|21939|21904|21899|48
1745467200000|2025-04-24 04:00:00|21934|21929|21938.5|21933.5|21948.5|21943.5|21907|21902|80
1745470800000|2025-04-24 05:00:00|21938|21933|21908.5|21903.5|21966.5|21961.5|21886|21881|344
1745474400000|2025-04-24 06:00:00|21907.4|21904.6|21892.4|21889.6|21916.9|21914.1|21881.4|21878.6|1537
1745478000000|2025-04-24 07:00:00|21891.7|21890.3|21760.7|21759.3|21915.2|21913.8|21750.7|21749.3|5001
1745481600000|2025-04-24 08:00:00|21760.2|21758.8|21802.7|21801.3|21809.2|21807.8|21731.2|21729.8|3056
1745485200000|2025-04-24 09:00:00|21803.2|21801.8|21857.7|21856.3|21887.2|21885.8|21795.7|21794.3|1968
1745488800000|2025-04-24 10:00:00|21858.2|21856.8|21913.2|21911.8|21923.2|21921.8|21858.2|21856.8|1913
1745492400000|2025-04-24 11:00:00|21913.7|21912.3|21908.7|21907.3|21980.7|21979.3|21873.7|21872.3|2179
1745496000000|2025-04-24 12:00:00|21909.2|21907.8|21908.7|21907.3|21933.2|21931.8|21870.7|21869.3|1853
1745499600000|2025-04-24 13:00:00|21910.7|21909.3|21960.2|21958.8|21974.2|21972.8|21893.2|21891.8|2042
1745503200000|2025-04-24 14:00:00|21956.7|21955.3|22024.2|22022.8|22029.7|22028.3|21950.7|21949.3|2581
1745506800000|2025-04-24 15:00:00|22024.7|22023.3|22054.9|22052.1|22092.9|22090.1|22024.7|22023.3|4839
1745510400000|2025-04-24 16:00:00|22056.4|22053.6|22083.4|22080.6|22094.9|22092.1|22033.9|22031.1|1338
1745514000000|2025-04-24 17:00:00|22082.9|22080.1|22091.9|22089.1|22101.9|22099.1|22066.9|22064.1|667
1745517600000|2025-04-24 18:00:00|22091.4|22088.6|22101.9|22099.1|22123.9|22121.1|22090.4|22087.6|623
1745521200000|2025-04-24 19:00:00|22101.4|22098.6|22122.9|22120.1|22128.4|22125.6|22075.9|22073.1|1289
1745524800000|2025-04-24 20:00:00|22126|22119|22143.5|22136.5|22201.2|22194.2|22126|22119|17
1745528400000|2025-04-24 21:00:00|22142.2|22135.2|22176.6|22169.6|22179.3|22172.3|22140.1|22133.1|0
1745532000000|2025-04-24 22:00:00|22176.7|22169.7|22178.3|22171.3|22190.6|22183.6|22146.3|22139.3|0
1745535600000|2025-04-24 23:00:00|22178.9|22171.9|22164.8|22157.8|22186.6|22179.6|22161.8|22154.8|0
1745539200000|2025-04-25 00:00:00|22163.9|22156.9|22159.5|22154.5|22176.2|22169.2|22132|22127|166
1745542800000|2025-04-25 01:00:00|22159|22154|22135.5|22130.5|22161|22156|22112.5|22107.5|46
1745546400000|2025-04-25 02:00:00|22136.5|22131.5|22134|22129|22142|22137|22119.5|22114.5|67
1745550000000|2025-04-25 03:00:00|22134.5|22129.5|22167|22162|22190|22185|22132.5|22127.5|345
1745553600000|2025-04-25 04:00:00|22167.5|22162.5|22134.5|22129.5|22201|22196|22130|22125|151
1745557200000|2025-04-25 05:00:00|22136|22131|22140.5|22135.5|22158|22153|22122.5|22117.5|158
1745560800000|2025-04-25 06:00:00|22139.4|22136.6|22149.4|22146.6|22170.4|22167.6|22117.4|22114.6|1348
1745564400000|2025-04-25 07:00:00|22148.7|22147.3|22144.9|22143.5|22221.2|22219.8|22073.1|22071.7|4569
1745568000000|2025-04-25 08:00:00|22146.2|22144.8|22191.5|22190.1|22212.5|22211.1|22113.8|22112.4|2252
1745571600000|2025-04-25 09:00:00|22191.3|22189.9|22246.9|22245.5|22253.4|22252|22169|22167.6|2291
1745575200000|2025-04-25 10:00:00|22248.4|22247|22172.3|22170.9|22328.4|22327|22153.8|22152.4|3458
1745578800000|2025-04-25 11:00:00|22172.4|22171|22209.8|22208.4|22227.4|22226|22169.4|22168|1747
1745582400000|2025-04-25 12:00:00|22209.5|22208.1|22224.9|22223.5|22271.3|22269.9|22180.3|22178.9|1753
1745586000000|2025-04-25 13:00:00|22226.8|22225.4|22229.7|22228.3|22281.3|22279.9|22207.3|22205.9|2512
1745589600000|2025-04-25 14:00:00|22231.7|22230.3|22237.2|22235.8|22270.7|22269.3|22196.5|22195.1|2240
1745593200000|2025-04-25 15:00:00|22237.7|22236.3|22292.5|22289.7|22294|22291.2|22217.3|22215.9|3033
1745596800000|2025-04-25 16:00:00|22292|22289.2|22317|22314.2|22332.5|22329.7|22284.5|22281.7|1006
1745600400000|2025-04-25 17:00:00|22316|22313.2|22276|22273.2|22343|22340.2|22246.5|22243.7|1416
1745604000000|2025-04-25 18:00:00|22275|22272.2|22333|22330.2|22350|22347.2|22266.5|22263.7|712
1745607600000|2025-04-25 19:00:00|22333.5|22330.7|22355.5|22352.7|22359|22356.2|22295.5|22292.7|1014
1745611200000|2025-04-25 20:00:00|22360|22353|22372.2|22365.2|22395.7|22388.7|22349.5|22342.5|18
1745791200000|2025-04-27 22:00:00|22309.4|22302.4|22295.5|22288.5|22324.1|22317.1|22290.5|22283.5|0
1745794800000|2025-04-27 23:00:00|22295|22288|22291.9|22284.9|22301.7|22294.7|22276|22269|0
1745798400000|2025-04-28 00:00:00|22292.7|22285.7|22281.2|22276.2|22337.2|22332.2|22273.7|22268.7|155
1745802000000|2025-04-28 01:00:00|22275.7|22270.7|22263.2|22258.2|22298.7|22293.7|22245.7|22240.7|121
1745805600000|2025-04-28 02:00:00|22263.7|22258.7|22272.2|22267.2|22300.2|22295.2|22254.2|22249.2|140
1745809200000|2025-04-28 03:00:00|22272.7|22267.7|22263.2|22258.2|22281.7|22276.7|22259.7|22254.7|67
1745812800000|2025-04-28 04:00:00|22264.2|22259.2|22287.2|22282.2|22287.2|22282.2|22264.2|22259.2|48
1745816400000|2025-04-28 05:00:00|22286.7|22281.7|22243.2|22238.2|22296.7|22291.7|22233.2|22228.2|372
1745820000000|2025-04-28 06:00:00|22242.1|22239.3|22322.1|22319.3|22324.1|22321.3|22242.1|22239.3|1345
1745823600000|2025-04-28 07:00:00|22321.4|22320|22303.6|22302.2|22377|22375.6|22300.1|22298.7|3466
1745827200000|2025-04-28 08:00:00|22303.8|22302.4|22366.1|22364.7|22366.6|22365.2|22287.7|22286.3|1587
1745830800000|2025-04-28 09:00:00|22364.9|22363.5|22409.5|22408.1|22445.5|22444.1|22362.8|22361.4|1992
1745834400000|2025-04-28 10:00:00|22410.5|22409.1|22358.8|22357.4|22425.5|22424.1|22347.3|22345.9|1728
1745838000000|2025-04-28 11:00:00|22360.3|22358.9|22374.9|22373.5|22374.9|22373.5|22319.6|22318.2|1906
1745841600000|2025-04-28 12:00:00|22374.6|22373.2|22404.1|22402.7|22409.6|22408.2|22347.6|22346.2|1339
1745845200000|2025-04-28 13:00:00|22404.7|22403.3|22398|22396.6|22430.3|22428.9|22387.5|22386.1|2152
1745848800000|2025-04-28 14:00:00|22399.4|22398|22330.2|22328.8|22413.4|22412|22324.7|22323.3|2340
1745852400000|2025-04-28 15:00:00|22330.5|22329.1|22290.4|22287.6|22341|22339.6|22251.4|22248.6|3770
1745856000000|2025-04-28 16:00:00|22289.4|22286.6|22268.4|22265.6|22297.4|22294.6|22252.4|22249.6|903
1745859600000|2025-04-28 17:00:00|22267.9|22265.1|22299.4|22296.6|22301.4|22298.6|22234.9|22232.1|659
1745863200000|2025-04-28 18:00:00|22296.9|22294.1|22310.4|22307.6|22323.4|22320.6|22286.9|22284.1|481
1745866800000|2025-04-28 19:00:00|22311.4|22308.6|22340.9|22338.1|22356.9|22354.1|22306.4|22303.6|1036
1745870400000|2025-04-28 20:00:00|22333.2|22326.2|22311.7|22304.7|22335.6|22328.6|22305.9|22298.9|9
1745874000000|2025-04-28 21:00:00|22311.5|22304.5|22304.2|22297.2|22312.1|22305.1|22302.8|22295.8|0
1745877600000|2025-04-28 22:00:00|22304.1|22297.1|22308.7|22301.7|22317.2|22310.2|22289.3|22282.3|0
1745881200000|2025-04-28 23:00:00|22309.1|22302.1|22346|22339|22346.8|22339.8|22303.4|22296.4|0
1745884800000|2025-04-29 00:00:00|22345.2|22338.2|22341.1|22336.1|22350|22343|22320.9|22313.9|163
1745888400000|2025-04-29 01:00:00|22339.6|22334.6|22326.1|22321.1|22343.6|22338.6|22311.6|22306.6|167
1745892000000|2025-04-29 02:00:00|22327.1|22322.1|22318.1|22313.1|22345.1|22340.1|22301.1|22296.1|234
1745895600000|2025-04-29 03:00:00|22318.6|22313.6|22320.1|22315.1|22326.1|22321.1|22304.1|22299.1|51
1745899200000|2025-04-29 04:00:00|22320.6|22315.6|22307.6|22302.6|22327.6|22322.6|22294.1|22289.1|211
1745902800000|2025-04-29 05:00:00|22307.1|22302.1|22321.6|22316.6|22341.1|22336.1|22302.6|22297.6|412
1745906400000|2025-04-29 06:00:00|22322.1|22317.1|22349.5|22346.7|22366.5|22363.7|22308.5|22305.7|1160
1745910000000|2025-04-29 07:00:00|22348.8|22347.4|22409|22407.6|22423.5|22422.1|22348.8|22347.4|4103
1745913600000|2025-04-29 08:00:00|22409.3|22407.9|22416.1|22414.7|22433|22431.6|22345.6|22344.2|1980
1745917200000|2025-04-29 09:00:00|22416.9|22415.5|22425.4|22424|22442.9|22441.5|22381.7|22380.3|1814
1745920800000|2025-04-29 10:00:00|22425.8|22424.4|22404.5|22403.1|22458.4|22457|22375.3|22373.9|1902
1745924400000|2025-04-29 11:00:00|22404.2|22402.8|22439.2|22437.8|22443.2|22441.8|22376.3|22374.9|1338
1745928000000|2025-04-29 12:00:00|22439.1|22437.7|22397.1|22395.7|22448.6|22447.2|22375.5|22374.1|1917
1745931600000|2025-04-29 13:00:00|22398.2|22396.8|22401.4|22400|22438.4|22437|22318.2|22316.8|2836
1745935200000|2025-04-29 14:00:00|22401.8|22400.4|22441.2|22439.8|22443.2|22441.8|22385.9|22384.5|2275
1745938800000|2025-04-29 15:00:00|22440.7|22439.3|22434.4|22431.6|22453.2|22451.8|22413.9|22411.1|2827
1745942400000|2025-04-29 16:00:00|22434.9|22432.1|22429.4|22426.6|22473.4|22470.6|22410.4|22407.6|1157
1745946000000|2025-04-29 17:00:00|22429.9|22427.1|22494.9|22492.1|22502.9|22500.1|22422.4|22419.6|880
1745949600000|2025-04-29 18:00:00|22495.4|22492.6|22498.9|22496.1|22509.9|22507.1|22474.4|22471.6|775
1745953200000|2025-04-29 19:00:00|22498.4|22495.6|22512.4|22509.6|22532.9|22530.1|22491.4|22488.6|1191
1745956800000|2025-04-29 20:00:00|22515.4|22508.4|22512.8|22505.8|22536.5|22529.5|22493.5|22486.5|16
1745960400000|2025-04-29 21:00:00|22512.9|22505.9|22513.4|22506.4|22514.2|22507.2|22505.5|22498.5|0
1745964000000|2025-04-29 22:00:00|22513.6|22506.6|22487.9|22480.9|22521.1|22514.1|22485|22478|0
1745967600000|2025-04-29 23:00:00|22487.5|22480.5|22492.6|22485.6|22494.7|22487.7|22472.9|22465.9|0
1745971200000|2025-04-30 00:00:00|22492.2|22485.2|22500.7|22495.7|22523.7|22518.7|22482|22475|249
1745974800000|2025-04-30 01:00:00|22500.2|22495.2|22481.2|22476.2|22506.7|22501.7|22478.2|22473.2|124
1745978400000|2025-04-30 02:00:00|22480.7|22475.7|22476.2|22471.2|22498.7|22493.7|22471.7|22466.7|70
1745982000000|2025-04-30 03:00:00|22475.7|22470.7|22477.2|22472.2|22483.7|22478.7|22461.2|22456.2|128
1745985600000|2025-04-30 04:00:00|22477.7|22472.7|22499.2|22494.2|22506.7|22501.7|22472.2|22467.2|198
1745989200000|2025-04-30 05:00:00|22499.7|22494.7|22488.2|22483.2|22501.7|22496.7|22473.2|22468.2|210
1745992800000|2025-04-30 06:00:00|22487.1|22484.3|22502.1|22499.3|22510.6|22507.8|22461.6|22458.8|1607
1745996400000|2025-04-30 07:00:00|22501.4|22500|22557.2|22555.8|22611.1|22609.7|22495.4|22494|3982
1746000000000|2025-04-30 08:00:00|22556.5|22555.1|22505.7|22504.3|22577.1|22575.7|22503|22501.6|2106
1746003600000|2025-04-30 09:00:00|22506.7|22505.3|22562.5|22561.1|22565.5|22564.1|22491.2|22489.8|1425
1746007200000|2025-04-30 10:00:00|22565|22563.6|22565.2|22563.8|22577.5|22576.1|22525.8|22524.4|1316
1746010800000|2025-04-30 11:00:00|22564.6|22563.2|22565|22563.6|22599.6|22598.2|22544|22542.6|1564
1746014400000|2025-04-30 12:00:00|22564.2|22562.8|22349.5|22348.1|22564.7|22563.3|22316.9|22315.5|4741
1746018000000|2025-04-30 13:00:00|22348.5|22347.1|22249.1|22247.7|22364.8|22363.4|22233.6|22232.2|4473
1746021600000|2025-04-30 14:00:00|22250.1|22248.7|22414.1|22412.7|22419.6|22418.2|22243.1|22241.7|3684
1746025200000|2025-04-30 15:00:00|22413.6|22412.2|22477.9|22475.1|22490.9|22488.1|22409.1|22407.7|6329
1746028800000|2025-04-30 16:00:00|22476.4|22473.6|22501.9|22499.1|22508.4|22505.6|22459.4|22456.6|880
1746032400000|2025-04-30 17:00:00|22501.4|22498.6|22557.4|22554.6|22573.9|22571.1|22465.4|22462.6|1002
1746036000000|2025-04-30 18:00:00|22557.9|22555.1|22553.9|22551.1|22630.9|22628.1|22536.4|22533.6|1099
1746039600000|2025-04-30 19:00:00|22553.4|22550.6|22585.9|22583.1|22622.9|22620.1|22549.9|22547.1|1129
1746043200000|2025-04-30 20:00:00|22598.5|22591.5|22690.8|22683.8|22708.6|22701.6|22571.6|22564.6|21
1746046800000|2025-04-30 21:00:00|22690.1|22683.1|22687|22680|22701.9|22694.9|22685.3|22678.3|0
1746050400000|2025-04-30 22:00:00|22687.1|22680.1|22715.6|22708.6|22740|22733|22682.3|22675.3|0
1746054000000|2025-04-30 23:00:00|22715|22708|22719.3|22712.3|22725.6|22718.6|22700.4|22693.4|0
1746057600000|2025-05-01 00:00:00|22719.6|22712.6|22708.5|22701.5|22724.8|22717.8|22693|22686|0
1746061200000|2025-05-01 01:00:00|22708.8|22701.8|22710.4|22703.4|22712.2|22705.2|22698.2|22691.2|0
1746064800000|2025-05-01 02:00:00|22710.7|22703.7|22706.9|22699.9|22722.9|22715.9|22704.2|22697.2|0
1746068400000|2025-05-01 03:00:00|22706.6|22699.6|22734|22727|22735.2|22728.2|22703.6|22696.6|0
1746072000000|2025-05-01 04:00:00|22734.3|22727.3|22732.1|22725.1|22737.6|22730.6|22722.5|22715.5|0
1746075600000|2025-05-01 05:00:00|22732.4|22725.4|22721.7|22714.7|22756|22749|22719.3|22712.3|0
1746079200000|2025-05-01 06:00:00|22720.9|22713.9|22716|22709|22742.8|22735.8|22715.2|22708.2|0
1746082800000|2025-05-01 07:00:00|22716.4|22709.4|22732.2|22725.2|22749.3|22742.3|22701|22694|0
1746086400000|2025-05-01 08:00:00|22731.4|22724.4|22754.9|22747.9|22757|22750|22709.1|22702.1|0
1746090000000|2025-05-01 09:00:00|22755.3|22748.3|22782.3|22775.3|22787.4|22780.4|22750.9|22743.9|0
1746093600000|2025-05-01 10:00:00|22782.7|22775.7|22756|22749|22788|22781|22741.8|22734.8|0
1746097200000|2025-05-01 11:00:00|22756.4|22749.4|22763.7|22756.7|22777.5|22770.5|22734.1|22727.1|0
1746100800000|2025-05-01 12:00:00|22762.9|22755.9|22715|22708|22777.8|22770.8|22706.1|22699.1|0
1746104400000|2025-05-01 13:00:00|22715.9|22708.9|22680.6|22673.6|22763.7|22756.7|22680.6|22673.6|0
1746108000000|2025-05-01 14:00:00|22680.2|22673.2|22829.4|22822.4|22831|22824|22680.2|22673.2|0
1746111600000|2025-05-01 15:00:00|22830.2|22823.2|22733|22726|22852.5|22845.5|22709.5|22702.5|0
1746115200000|2025-05-01 16:00:00|22732.2|22725.2|22707.9|22700.9|22760.5|22753.5|22689.3|22682.3|0
1746118800000|2025-05-01 17:00:00|22710.3|22703.3|22738.7|22731.7|22783.3|22776.3|22707.9|22700.9|0
1746122400000|2025-05-01 18:00:00|22739.6|22732.6|22776|22769|22807.6|22800.6|22734.3|22727.3|0
1746126000000|2025-05-01 19:00:00|22776.8|22769.8|22680.3|22673.3|22795.5|22788.5|22667.2|22660.2|0
1746129600000|2025-05-01 20:00:00|22682.1|22675.1|22649.2|22642.2|22713.8|22706.8|22625.5|22618.5|0
1746133200000|2025-05-01 21:00:00|22647.3|22640.3|22652.2|22645.2|22676.8|22669.8|22640|22633|0
1746136800000|2025-05-01 22:00:00|22652.1|22645.1|22655.9|22648.9|22662.9|22655.9|22633.5|22626.5|0
1746140400000|2025-05-01 23:00:00|22655.3|22648.3|22662.4|22655.4|22679.2|22672.2|22652.5|22645.5|0
1746144000000|2025-05-02 00:00:00|22664|22657|22758.6|22753.6|22772.1|22767.1|22648.9|22641.9|479
1746147600000|2025-05-02 01:00:00|22757.6|22752.6|22745.6|22740.6|22767.1|22762.1|22727.1|22722.1|172
1746151200000|2025-05-02 02:00:00|22745.1|22740.1|22789.1|22784.1|22796.1|22791.1|22738.1|22733.1|197
1746154800000|2025-05-02 03:00:00|22788.6|22783.6|22798.1|22793.1|22802.6|22797.6|22778.1|22773.1|123
1746158400000|2025-05-02 04:00:00|22798.6|22793.6|22824.6|22819.6|22832.6|22827.6|22789.6|22784.6|141
1746162000000|2025-05-02 05:00:00|22824.1|22819.1|22803.6|22798.6|22824.6|22819.6|22770.6|22765.6|446
1746165600000|2025-05-02 06:00:00|22802.5|22799.7|22766.5|22763.7|22805.5|22802.7|22718.5|22715.7|2264
1746169200000|2025-05-02 07:00:00|22765.8|22764.4|22827.8|22826.4|22859.8|22858.4|22759|22757.6|5780
1746172800000|2025-05-02 08:00:00|22826.1|22824.7|22804.1|22802.7|22865.9|22864.5|22803.1|22801.7|3272
1746176400000|2025-05-02 09:00:00|22804.3|22802.9|22882.7|22881.3|22893.2|22891.8|22793.3|22791.9|2192
1746180000000|2025-05-02 10:00:00|22884.7|22883.3|22875.8|22874.4|22900.2|22898.8|22852.6|22851.2|2802
1746183600000|2025-05-02 11:00:00|22874.6|22873.2|22896.2|22894.8|22920.2|22918.8|22870.1|22868.7|1831
1746187200000|2025-05-02 12:00:00|22896.7|22895.3|23039.8|23038.4|23051.3|23049.9|22874|22872.6|3007
1746190800000|2025-05-02 13:00:00|23039.2|23037.8|22969.7|22968.3|23045.7|23044.3|22936.2|22934.8|2792
1746194400000|2025-05-02 14:00:00|22969.2|22967.8|23072.7|23071.3|23077.7|23076.3|22966.2|22964.8|3323
1746198000000|2025-05-02 15:00:00|23072.2|23070.8|23074|23071.2|23102|23099.2|23020|23017.2|5401
1746201600000|2025-05-02 16:00:00|23075.5|23072.7|23116.5|23113.7|23137.5|23134.7|23075.5|23072.7|1851
1746205200000|2025-05-02 17:00:00|23117|23114.2|23115|23112.2|23136|23133.2|23096.5|23093.7|479
1746208800000|2025-05-02 18:00:00|23114.5|23111.7|23124.5|23121.7|23155.5|23152.7|23114|23111.2|506
1746212400000|2025-05-02 19:00:00|23125|23122.2|23111|23108.2|23141.5|23138.7|23105|23102.2|1085
1746216000000|2025-05-02 20:00:00|23113.7|23106.7|23129.6|23122.6|23143.9|23136.9|23112.9|23105.9|17
1746396000000|2025-05-04 22:00:00|23062|23055|23040.5|23033.5|23084.4|23077.4|23036|23029|0
1746399600000|2025-05-04 23:00:00|23040.1|23033.1|23011.5|23004.5|23049|23042|22988.7|22981.7|0
1746403200000|2025-05-05 00:00:00|23011.9|23004.9|23055|23050|23066.5|23061.5|23004.2|22997.2|133
1746406800000|2025-05-05 01:00:00|23053|23048|23024.3|23019.3|23068.5|23063.5|23011.8|23006.8|247
1746410400000|2025-05-05 02:00:00|23023.8|23018.8|23029.8|23024.8|23034.8|23029.8|23008.3|23003.3|143
1746414000000|2025-05-05 03:00:00|23030.3|23025.3|23050.3|23045.3|23057.3|23052.3|23016.3|23011.3|86
1746417600000|2025-05-05 04:00:00|23049.8|23044.8|23029.3|23024.3|23052.3|23047.3|23019.3|23014.3|87
1746421200000|2025-05-05 05:00:00|23033.8|23028.8|23050.8|23045.8|23060.3|23055.3|23031.8|23026.8|199
1746424800000|2025-05-05 06:00:00|23049.7|23046.9|23089.2|23086.4|23124.7|23121.9|23046.7|23043.9|1401
1746428400000|2025-05-05 07:00:00|23092.2|23089.4|23159.7|23158.3|23176.2|23174.8|23061.5|23060.1|3295
1746432000000|2025-05-05 08:00:00|23158.9|23157.5|23167.8|23166.4|23211.3|23209.9|23154.4|23153|2118
1746435600000|2025-05-05 09:00:00|23168.3|23166.9|23191.2|23189.8|23215.1|23213.7|23151.3|23149.9|1826
1746439200000|2025-05-05 10:00:00|23191.7|23190.3|23230.5|23229.1|23240|23238.6|23184.2|23182.8|1640
1746442800000|2025-05-05 11:00:00|23229.5|23228.1|23241.9|23240.5|23245.9|23244.5|23198.9|23197.5|1587
1746446400000|2025-05-05 12:00:00|23242.1|23240.7|23290.5|23289.1|23296.1|23294.7|23239.1|23237.7|2370
1746450000000|2025-05-05 13:00:00|23289.5|23288.1|23283.4|23282|23304.5|23303.1|23232.5|23231.1|2416
1746453600000|2025-05-05 14:00:00|23284|23282.6|23351.1|23349.7|23353.1|23351.7|23276.5|23275.1|2445
1746457200000|2025-05-05 15:00:00|23351.8|23350.4|23363|23360.2|23363.5|23361.9|23325|23322.2|3076
1746460800000|2025-05-05 16:00:00|23363.5|23360.7|23373.5|23370.7|23398.5|23395.7|23360.5|23357.7|941
1746464400000|2025-05-05 17:00:00|23373|23370.2|23377.5|23374.7|23391.5|23388.7|23352.5|23349.7|495
1746468000000|2025-05-05 18:00:00|23378|23375.2|23386.5|23383.7|23408|23405.2|23376.5|23373.7|584
1746471600000|2025-05-05 19:00:00|23385|23382.2|23345.5|23342.7|23395|23392.2|23335.5|23332.7|1099
1746475200000|2025-05-05 20:00:00|23348.4|23341.4|23335.9|23328.9|23350.9|23343.9|23317.8|23310.8|11
1746478800000|2025-05-05 21:00:00|23335.7|23328.7|23330.4|23323.4|23339.8|23332.8|23328.1|23321.1|0
1746482400000|2025-05-05 22:00:00|23320.6|23313.6|23327.2|23320.2|23345.4|23338.4|23320.6|23313.6|0
1746486000000|2025-05-05 23:00:00|23326.3|23319.3|23323.4|23316.4|23337.9|23330.9|23320.6|23313.6|0
1746489600000|2025-05-06 00:00:00|23323.9|23316.9|23310.6|23305.6|23347.6|23342.6|23300.6|23295.6|120
1746493200000|2025-05-06 01:00:00|23310.1|23305.1|23290.6|23285.6|23322.1|23317.1|23278.1|23273.1|144
1746496800000|2025-05-06 02:00:00|23291.1|23286.1|23289.1|23284.1|23301.1|23296.1|23283.1|23278.1|66
1746500400000|2025-05-06 03:00:00|23288.1|23283.1|23321.6|23316.6|23321.6|23316.6|23272.6|23267.6|90
1746504000000|2025-05-06 04:00:00|23322.1|23317.1|23318.1|23313.1|23327.1|23322.1|23306.1|23301.1|89
1746507600000|2025-05-06 05:00:00|23319.1|23314.1|23288.1|23283.1|23321.6|23316.6|23282.6|23277.6|153
1746511200000|2025-05-06 06:00:00|23287|23284.2|23388.5|23385.7|23397.5|23394.7|23285|23282.2|1567
1746514800000|2025-05-06 07:00:00|23387.8|23386.4|23241.4|23240|23428.3|23426.9|23241.4|23240|5103
1746518400000|2025-05-06 08:00:00|23241.8|23240.4|23069.9|23068.5|23253.8|23252.4|23056.4|23055|6203
1746522000000|2025-05-06 09:00:00|23070.5|23069.1|23058.4|23057|23074.5|23073.1|22857.8|22856.4|7001
1746525600000|2025-05-06 10:00:00|23056.3|23054.9|23145.9|23144.5|23146.9|23145.5|23013.5|23012.1|4325
1746529200000|2025-05-06 11:00:00|23147.6|23146.2|23166.7|23165.3|23177.8|23176.4|23122.3|23120.9|2681
1746532800000|2025-05-06 12:00:00|23166.5|23165.1|23220.5|23219.1|23229.3|23227.9|23157.5|23156.1|2404
1746536400000|2025-05-06 13:00:00|23219.5|23218.1|23155.9|23154.5|23234.5|23233.1|23131.9|23130.5|3417
1746540000000|2025-05-06 14:00:00|23155.4|23154|23225.1|23223.7|23259.9|23258.5|23140.9|23139.5|4526
1746543600000|2025-05-06 15:00:00|23223.7|23222.3|23220.8|23218|23271.8|23269|23216.2|23214.8|3070
1746547200000|2025-05-06 16:00:00|23221.3|23218.5|23211.8|23209|23289.8|23287|23209.8|23207|1450
1746550800000|2025-05-06 17:00:00|23213.3|23210.5|23167.3|23164.5|23241.8|23239|23165.3|23162.5|715
1746554400000|2025-05-06 18:00:00|23166.8|23164|23219.8|23217|23221.8|23219|23163.8|23161|438
1746558000000|2025-05-06 19:00:00|23219.3|23216.5|23192.8|23190|23234.8|23232|23188.3|23185.5|783
1746561600000|2025-05-06 20:00:00|23195.2|23188.2|23164.3|23157.3|23204.3|23197.3|23128.9|23121.9|7
1746565200000|2025-05-06 21:00:00|23164.4|23157.4|23147.8|23140.8|23165.1|23158.1|23141.2|23134.2|0
1746568800000|2025-05-06 22:00:00|23147.5|23140.5|23346.2|23339.2|23405.7|23398.7|23141.6|23134.6|0
1746572400000|2025-05-06 23:00:00|23345.8|23338.8|23336.3|23329.3|23352.8|23345.8|23313.1|23306.1|0
1746576000000|2025-05-07 00:00:00|23335|23328|23330.8|23325.8|23362.3|23357.3|23272.3|23267.3|261
1746579600000|2025-05-07 01:00:00|23331.3|23326.3|23301.3|23296.3|23366.3|23361.3|23281.8|23276.8|160
1746583200000|2025-05-07 02:00:00|23300.8|23295.8|23271.3|23266.3|23300.8|23295.8|23237.3|23232.3|89
1746586800000|2025-05-07 03:00:00|23271.8|23266.8|23273.3|23268.3|23278.8|23273.8|23259.3|23254.3|26
1746590400000|2025-05-07 04:00:00|23272.8|23267.8|23286.8|23281.8|23308.8|23303.8|23271.8|23266.8|68
1746594000000|2025-05-07 05:00:00|23287.8|23282.8|23285.8|23280.8|23299.8|23294.8|23267.3|23262.3|229
1746597600000|2025-05-07 06:00:00|23284.7|23281.9|23280.2|23277.4|23327.2|23324.4|23256.7|23253.9|1086
1746601200000|2025-05-07 07:00:00|23279.5|23278.1|23255.3|23253.9|23287.5|23286.1|23204|23202.6|3282
1746604800000|2025-05-07 08:00:00|23257|23255.6|23231|23229.6|23304|23302.6|23203.5|23202.1|1835
1746608400000|2025-05-07 09:00:00|23229.7|23228.3|23225.1|23223.7|23259.6|23258.2|23201.1|23199.7|1171
1746612000000|2025-05-07 10:00:00|23226.3|23224.9|23203.3|23201.9|23232.9|23231.5|23186.3|23184.9|1159
1746615600000|2025-05-07 11:00:00|23205.6|23204.2|23229.5|23228.1|23244.3|23242.9|23203.1|23201.7|1133
1746619200000|2025-05-07 12:00:00|23228.5|23227.1|23149.3|23147.9|23248.5|23247.1|23132.3|23130.9|2384
1746622800000|2025-05-07 13:00:00|23149.8|23148.4|23161.2|23159.8|23175.7|23174.3|23097.8|23096.4|2634
1746626400000|2025-05-07 14:00:00|23161.7|23160.3|23126.5|23125.1|23202.6|23201.2|23115.5|23114.1|2265
1746630000000|2025-05-07 15:00:00|23125.5|23124.1|23131.2|23128.4|23153.7|23152.3|23103.9|23101.1|3257
1746633600000|2025-05-07 16:00:00|23131.7|23128.9|23152|23149.2|23160|23157.2|23116.5|23113.7|617
1746637200000|2025-05-07 17:00:00|23151.5|23148.7|23124.5|23121.7|23161|23158.2|23107.5|23104.7|1045
1746640800000|2025-05-07 18:00:00|23125|23122.2|23152|23149.2|23168.5|23165.7|23045.5|23042.7|1196
1746644400000|2025-05-07 19:00:00|23152.5|23149.7|23177.5|23174.7|23250.5|23247.7|23097.5|23094.7|1806
1746648000000|2025-05-07 20:00:00|23178|23171|23171.1|23164.1|23218.3|23211.3|23160.2|23153.2|10
1746651600000|2025-05-07 21:00:00|23172.6|23165.6|23170.5|23163.5|23180.3|23173.3|23169.2|23162.2|0
1746655200000|2025-05-07 22:00:00|23158.3|23151.3|23171.5|23164.5|23180.6|23173.6|23144.7|23137.7|0
1746658800000|2025-05-07 23:00:00|23172.3|23165.3|23174.4|23167.4|23194.6|23187.6|23170.2|23163.2|0
1746662400000|2025-05-08 00:00:00|23175.2|23168.2|23236.4|23231.4|23252.9|23247.9|23166.9|23161.9|159
1746666000000|2025-05-08 01:00:00|23237.4|23232.4|23249.9|23244.9|23275.4|23270.4|23224.4|23219.4|238
1746669600000|2025-05-08 02:00:00|23250.4|23245.4|23295.9|23290.9|23297.4|23292.4|23249.9|23244.9|155
1746673200000|2025-05-08 03:00:00|23296.4|23291.4|23320.4|23315.4|23329.4|23324.4|23295.4|23290.4|237
1746676800000|2025-05-08 04:00:00|23319.9|23314.9|23312.4|23307.4|23326.4|23321.4|23296.4|23291.4|210
1746680400000|2025-05-08 05:00:00|23311.9|23306.9|23272.9|23267.9|23320.9|23315.9|23267.4|23262.4|505
1746684000000|2025-05-08 06:00:00|23271.8|23269|23254.8|23252|23273.8|23271|23230.3|23227.5|1345
1746687600000|2025-05-08 07:00:00|23255.8|23253|23267.6|23266.2|23324.1|23322.7|23238.6|23237.2|3302
1746691200000|2025-05-08 08:00:00|23267.8|23266.4|23338.2|23336.8|23361.6|23360.2|23262.3|23260.9|2518
1746694800000|2025-05-08 09:00:00|23337.3|23335.9|23404.9|23403.5|23407.9|23406.5|23331.3|23329.9|1998
1746698400000|2025-05-08 10:00:00|23405.2|23403.8|23382.7|23381.3|23414.7|23413.3|23357.1|23355.7|2194
1746702000000|2025-05-08 11:00:00|23380.6|23379.2|23385.1|23383.7|23404.6|23403.2|23362.6|23361.2|1418
1746705600000|2025-05-08 12:00:00|23383.8|23382.4|23294.3|23292.9|23400.3|23398.9|23234.8|23233.4|2944
1746709200000|2025-05-08 13:00:00|23293.1|23291.7|23285.9|23284.5|23337.9|23336.5|23271.4|23270|1718
1746712800000|2025-05-08 14:00:00|23286.5|23285.1|23298.4|23297|23345.5|23344.1|23246.1|23244.7|3161
1746716400000|2025-05-08 15:00:00|23298.2|23296.8|23412.5|23409.7|23437.2|23434.4|23274.7|23273.3|5133
1746720000000|2025-05-08 16:00:00|23412|23409.2|23471.2|23468.4|23481.2|23478.4|23412|23409.2|1344
1746723600000|2025-05-08 17:00:00|23470.7|23467.9|23419.7|23416.9|23475.2|23472.4|23416.2|23413.4|536
1746727200000|2025-05-08 18:00:00|23419.2|23416.4|23452.7|23449.9|23475.2|23472.4|23416.2|23413.4|347
1746730800000|2025-05-08 19:00:00|23452.2|23449.4|23396.7|23393.9|23490.7|23487.9|23389.2|23386.4|1262
1746734400000|2025-05-08 20:00:00|23404.9|23397.9|23398.3|23391.3|23425.2|23418.2|23390.5|23383.5|21
1746738000000|2025-05-08 21:00:00|23398.4|23391.4|23414.5|23407.5|23415.3|23408.3|23398.4|23391.4|0
1746741600000|2025-05-08 22:00:00|23414.4|23407.4|23403.4|23396.4|23416.3|23409.3|23390.2|23383.2|0
1746745200000|2025-05-08 23:00:00|23403|23396|23382.8|23375.8|23410|23403|23372.9|23365.9|0
1746748800000|2025-05-09 00:00:00|23382|23375|23363.7|23358.7|23383.2|23376.2|23342.2|23337.2|310
1746752400000|2025-05-09 01:00:00|23363.2|23358.2|23405.2|23400.2|23416.7|23411.7|23360.7|23355.7|143
1746756000000|2025-05-09 02:00:00|23405.7|23400.7|23404.7|23399.7|23440.2|23435.2|23394.2|23389.2|90
1746759600000|2025-05-09 03:00:00|23402.7|23397.7|23414.7|23409.7|23428.7|23423.7|23378.7|23373.7|237
1746763200000|2025-05-09 04:00:00|23415.2|23410.2|23433.7|23428.7|23442.2|23437.2|23411.2|23406.2|118
1746766800000|2025-05-09 05:00:00|23433.2|23428.2|23446.2|23441.2|23451.2|23446.2|23415.2|23410.2|226
1746770400000|2025-05-09 06:00:00|23445.1|23442.3|23463.6|23460.8|23484.6|23481.8|23437.6|23434.8|1012
1746774000000|2025-05-09 07:00:00|23462.9|23461.5|23482.6|23481.2|23531.5|23530.1|23454.9|23453.5|3654
1746777600000|2025-05-09 08:00:00|23483.6|23482.2|23447.2|23445.8|23495.6|23494.2|23441.2|23439.8|2235
1746781200000|2025-05-09 09:00:00|23447.3|23445.9|23484.1|23482.7|23502.9|23501.5|23445.3|23443.9|1607
1746784800000|2025-05-09 10:00:00|23484.6|23483.2|23515.5|23514.1|23520.3|23518.9|23474.1|23472.7|1785
1746788400000|2025-05-09 11:00:00|23515.3|23513.9|23470.7|23469.3|23516.3|23514.9|23426.6|23425.2|2797
1746792000000|2025-05-09 12:00:00|23470.8|23469.4|23510.2|23508.8|23536.3|23534.9|23468.3|23466.9|1975
1746795600000|2025-05-09 13:00:00|23509.6|23508.2|23538.3|23536.9|23546.8|23545.4|23489.8|23488.4|2405
1746799200000|2025-05-09 14:00:00|23537.6|23536.2|23500.9|23499.5|23540.1|23538.7|23454.1|23452.7|2869
1746802800000|2025-05-09 15:00:00|23501.5|23500.1|23512.8|23510|23516.3|23514.1|23469.1|23467.7|3181
1746806400000|2025-05-09 16:00:00|23512.3|23509.5|23469.8|23467|23514.3|23511.5|23459.3|23456.5|875
1746810000000|2025-05-09 17:00:00|23470.3|23467.5|23520.8|23518|23524.3|23521.5|23456.3|23453.5|891
1746813600000|2025-05-09 18:00:00|23519.8|23517|23513.3|23510.5|23521.8|23519|23494.3|23491.5|272
1746817200000|2025-05-09 19:00:00|23513.8|23511|23511.8|23509|23527.3|23524.5|23487.3|23484.5|987
1746820800000|2025-05-09 20:00:00|23517.6|23510.6|23538.7|23531.7|23540|23533|23506.8|23499.8|18
1747000800000|2025-05-11 22:00:00|23739.6|23732.6|23681.5|23674.5|23744.6|23737.6|23666.9|23659.9|0
1747004400000|2025-05-11 23:00:00|23683.2|23676.2|23701.9|23694.9|23734.6|23727.6|23677.4|23670.4|0
1747008000000|2025-05-12 00:00:00|23702.3|23695.3|23672.8|23667.8|23721|23714|23658.3|23653.3|310
1747011600000|2025-05-12 01:00:00|23672.3|23667.3|23689.3|23684.3|23699.3|23694.3|23659.8|23654.8|261
1747015200000|2025-05-12 02:00:00|23688.3|23683.3|23660.3|23655.3|23698.3|23693.3|23660.3|23655.3|133
1747018800000|2025-05-12 03:00:00|23660.8|23655.8|23668.8|23663.8|23673.3|23668.3|23640.3|23635.3|333
1747022400000|2025-05-12 04:00:00|23669.3|23664.3|23684.3|23679.3|23692.8|23687.8|23667.3|23662.3|514
1747026000000|2025-05-12 05:00:00|23686.8|23681.8|23733.8|23728.8|23733.8|23728.8|23680.8|23675.8|597
1747029600000|2025-05-12 06:00:00|23732.7|23729.9|23703.7|23700.9|23760.7|23757.9|23703.7|23700.9|2301
1747033200000|2025-05-12 07:00:00|23703|23701.6|23721.1|23719.7|23925|23923.6|23686.1|23684.7|9695
1747036800000|2025-05-12 08:00:00|23721.2|23719.8|23731.8|23730.4|23772.8|23771.4|23616.2|23614.8|3988
1747040400000|2025-05-12 09:00:00|23731.3|23729.9|23760|23758.6|23803.1|23801.7|23710.8|23709.4|3334
1747044000000|2025-05-12 10:00:00|23760.6|23759.2|23657.8|23656.4|23765.6|23764.2|23636.5|23635.1|3093
1747047600000|2025-05-12 11:00:00|23657.5|23656.1|23625.6|23624.2|23670.1|23668.7|23563.5|23562.1|2959
1747051200000|2025-05-12 12:00:00|23626.1|23624.7|23600.7|23599.3|23679.7|23678.3|23596.2|23594.8|2022
1747054800000|2025-05-12 13:00:00|23599.8|23598.4|23481.2|23479.8|23615.8|23614.4|23449.4|23448|3945
1747058400000|2025-05-12 14:00:00|23483.5|23482.1|23514.8|23513.4|23544.8|23543.4|23355.8|23354.4|4331
1747062000000|2025-05-12 15:00:00|23515.1|23513.7|23502.6|23499.8|23573.6|23570.8|23502.1|23499.8|3079
1747065600000|2025-05-12 16:00:00|23503.1|23500.3|23585.6|23582.8|23590.6|23587.8|23500.1|23497.3|701
1747069200000|2025-05-12 17:00:00|23586.1|23583.3|23599.1|23596.3|23618.6|23615.8|23586.1|23583.3|508
1747072800000|2025-05-12 18:00:00|23599.6|23596.8|23606.6|23603.8|23633.6|23630.8|23597.6|23594.8|349
1747076400000|2025-05-12 19:00:00|23607.1|23604.3|23650.6|23647.8|23655.1|23652.3|23595.1|23592.3|733
1747080000000|2025-05-12 20:00:00|23650.3|23643.3|23661.2|23654.2|23687.5|23680.5|23647|23640|18
1747083600000|2025-05-12 21:00:00|23661|23654|23664|23657|23664.4|23657.4|23656.7|23649.7|0
1747087200000|2025-05-12 22:00:00|23664.1|23657.1|23636.4|23629.4|23665.1|23658.1|23633.6|23626.6|0
1747090800000|2025-05-12 23:00:00|23636.8|23629.8|23619.5|23612.5|23667.6|23660.6|23619.5|23612.5|0
1747094400000|2025-05-13 00:00:00|23618.7|23611.7|23587.2|23582.2|23621.2|23616.2|23582.2|23577.2|149
1747098000000|2025-05-13 01:00:00|23586.7|23581.7|23603.7|23598.7|23607.7|23602.7|23578.2|23573.2|161
1747101600000|2025-05-13 02:00:00|23603.2|23598.2|23546.2|23541.2|23619.7|23614.7|23528.7|23523.7|228
1747105200000|2025-05-13 03:00:00|23547.2|23542.2|23543.2|23538.2|23559.2|23554.2|23530.7|23525.7|176
1747108800000|2025-05-13 04:00:00|23543.7|23538.7|23528.7|23523.7|23558.2|23553.2|23488.7|23483.7|422
1747112400000|2025-05-13 05:00:00|23529.2|23524.2|23571.7|23566.7|23581.2|23576.2|23524.2|23519.2|819
1747116000000|2025-05-13 06:00:00|23570.6|23567.8|23610.1|23607.3|23648.6|23645.8|23569.6|23566.8|1498
1747119600000|2025-05-13 07:00:00|23609.4|23608|23569.3|23567.9|23630.4|23629|23556.4|23555|3289
1747123200000|2025-05-13 08:00:00|23569.8|23568.4|23560.3|23558.9|23605.3|23603.9|23540.5|23539.1|1767
1747126800000|2025-05-13 09:00:00|23558.5|23557.1|23589.4|23588|23589.9|23588.5|23550|23548.6|1445
1747130400000|2025-05-13 10:00:00|23589.9|23588.5|23574.6|23573.2|23612.9|23611.5|23564.6|23563.2|1370
1747134000000|2025-05-13 11:00:00|23576.6|23575.2|23579|23577.6|23613.1|23611.7|23569|23567.6|940
1747137600000|2025-05-13 12:00:00|23579.7|23578.3|23591.5|23590.1|23628.2|23626.8|23552.7|23551.3|1947
1747141200000|2025-05-13 13:00:00|23590.3|23588.9|23609|23607.6|23624.3|23622.9|23567|23565.6|1949
1747144800000|2025-05-13 14:00:00|23609.2|23607.8|23627.4|23626|23655.1|23653.7|23589.4|23588|2399
1747148400000|2025-05-13 15:00:00|23626.7|23625.3|23609.8|23607|23657.8|23655|23604.9|23603.5|2660
1747152000000|2025-05-13 16:00:00|23610.3|23607.5|23620.3|23617.5|23631.8|23629|23595.3|23592.5|808
1747155600000|2025-05-13 17:00:00|23620.8|23618|23618.3|23615.5|23644.3|23641.5|23613.8|23611|449
1747159200000|2025-05-13 18:00:00|23617.8|23615|23625.8|23623|23627.3|23624.5|23605.8|23603|308
1747162800000|2025-05-13 19:00:00|23625.3|23622.5|23585.8|23583|23636.3|23633.5|23582.3|23579.5|697
1747166400000|2025-05-13 20:00:00|23585.3|23582.5|23584.9|23577.9|23596|23589|23576.8|23569.8|14
1747170000000|2025-05-13 21:00:00|23583.4|23576.4|23596|23589|23599.1|23592.1|23577.6|23570.6|0
1747173600000|2025-05-13 22:00:00|23595.8|23588.8|23597.9|23590.9|23604.3|23597.3|23590.3|23583.3|0
1747177200000|2025-05-13 23:00:00|23597.5|23590.5|23613.2|23606.2|23618.8|23611.8|23591.1|23584.1|0
1747180800000|2025-05-14 00:00:00|23612.4|23605.4|23573.2|23568.2|23614|23607|23570.2|23565.2|152
1747184400000|2025-05-14 01:00:00|23572.7|23567.7|23554.7|23549.7|23573.2|23568.2|23534.2|23529.2|231
1747188000000|2025-05-14 02:00:00|23554.2|23549.2|23556.7|23551.7|23558.2|23553.2|23537.7|23532.7|144
1747191600000|2025-05-14 03:00:00|23556.2|23551.2|23571.7|23566.7|23572.2|23567.2|23555.7|23550.7|131
1747195200000|2025-05-14 04:00:00|23572.2|23567.2|23591.2|23586.2|23606.7|23601.7|23564.7|23559.7|272
1747198800000|2025-05-14 05:00:00|23590.7|23585.7|23614.2|23609.2|23626.2|23621.2|23582.2|23577.2|580
1747202400000|2025-05-14 06:00:00|23613.1|23610.3|23646.6|23643.8|23653.6|23650.8|23597.6|23594.8|1126
1747206000000|2025-05-14 07:00:00|23645.9|23644.5|23627.2|23625.8|23704.9|23703.5|23580|23578.6|4132
1747209600000|2025-05-14 08:00:00|23626.7|23625.3|23548|23546.6|23629.7|23628.3|23547.5|23546.1|2070
1747213200000|2025-05-14 09:00:00|23548.6|23547.2|23520|23518.6|23555.1|23553.7|23442.9|23441.5|3565
1747216800000|2025-05-14 10:00:00|23520.2|23518.8|23521.5|23520.1|23532|23530.6|23490.2|23488.8|1119
1747220400000|2025-05-14 11:00:00|23522.1|23520.7|23554.6|23553.2|23569.2|23567.8|23522.1|23520.7|1736
1747224000000|2025-05-14 12:00:00|23554.1|23552.7|23597.5|23596.1|23619.8|23618.4|23539.6|23538.2|2088
1747227600000|2025-05-14 13:00:00|23595.2|23593.8|23547.7|23546.3|23606.4|23605|23510.4|23509|2557
1747231200000|2025-05-14 14:00:00|23546|23544.6|23547.2|23545.8|23567|23565.6|23512.8|23511.4|2579
1747234800000|2025-05-14 15:00:00|23547.1|23545.7|23515.3|23512.5|23549.6|23548.2|23480.1|23478.7|3972
1747238400000|2025-05-14 16:00:00|23514.8|23512|23497.4|23494.6|23529.9|23527.1|23491.9|23489.1|644
1747242000000|2025-05-14 17:00:00|23497.9|23495.1|23484.9|23482.1|23498.4|23495.6|23450.4|23447.6|627
1747245600000|2025-05-14 18:00:00|23485.4|23482.6|23477.9|23475.1|23497.4|23494.6|23469.4|23466.6|586
1747249200000|2025-05-14 19:00:00|23478.4|23475.6|23493.9|23491.1|23498.9|23496.1|23462.9|23460.1|688
1747252800000|2025-05-14 20:00:00|23500.5|23493.5|23483.5|23476.5|23503.7|23496.7|23483.5|23476.5|9
1747256400000|2025-05-14 21:00:00|23488.1|23481.1|23470.1|23463.1|23488.5|23481.5|23460|23453|0
1747260000000|2025-05-14 22:00:00|23479.7|23472.7|23474.6|23467.6|23482.9|23475.9|23470.6|23463.6|0
1747263600000|2025-05-14 23:00:00|23474.2|23467.2|23464.4|23457.4|23476.2|23469.2|23445.8|23438.8|0
1747267200000|2025-05-15 00:00:00|23463.6|23456.6|23459.9|23454.9|23487.9|23482.9|23456.4|23451.4|133
1747270800000|2025-05-15 01:00:00|23460.4|23455.4|23477.6|23472.6|23485.1|23480.1|23459.9|23454.9|86
1747274400000|2025-05-15 02:00:00|23478.1|23473.1|23481.1|23476.1|23491.6|23486.6|23462.6|23457.6|87
1747278000000|2025-05-15 03:00:00|23482.1|23477.1|23468.1|23463.1|23485.6|23480.6|23461.1|23456.1|149
1747281600000|2025-05-15 04:00:00|23468.6|23463.6|23461.1|23456.1|23477.1|23472.1|23456.1|23451.1|146
1747285200000|2025-05-15 05:00:00|23460.6|23455.6|23430.6|23425.6|23480.6|23475.6|23414.1|23409.1|564
1747288800000|2025-05-15 06:00:00|23429.5|23426.7|23387|23384.2|23455|23452.2|23387|23384.2|1471
1747292400000|2025-05-15 07:00:00|23386.3|23384.9|23423.5|23422.1|23464|23462.6|23337.8|23336.4|5271
1747296000000|2025-05-15 08:00:00|23422.6|23421.2|23461.4|23460|23502.8|23501.4|23418.1|23416.7|2253
1747299600000|2025-05-15 09:00:00|23461.3|23459.9|23474|23472.6|23476.1|23474.7|23427.3|23425.9|2257
1747303200000|2025-05-15 10:00:00|23473|23471.6|23506|23504.6|23526.9|23525.5|23451.2|23449.8|1490
1747306800000|2025-05-15 11:00:00|23505.3|23503.9|23510.4|23509|23546|23544.6|23503.8|23502.4|1646
1747310400000|2025-05-15 12:00:00|23509.8|23508.4|23543.3|23541.9|23577.5|23576.1|23483.4|23482|2062
1747314000000|2025-05-15 13:00:00|23542.5|23541.1|23600.9|23599.5|23603.5|23602.1|23529.1|23527.7|2798
1747317600000|2025-05-15 14:00:00|23601.3|23599.9|23626.6|23625.2|23646.1|23644.7|23583.5|23582.1|2529
1747321200000|2025-05-15 15:00:00|23626.8|23625.4|23697.2|23694.4|23714.6|23711.8|23616.5|23615.1|4459
1747324800000|2025-05-15 16:00:00|23697.7|23694.9|23721.5|23718.7|23722.2|23719.4|23695.3|23692.5|835
1747328400000|2025-05-15 17:00:00|23721.8|23719|23700.7|23697.9|23729.7|23726.9|23698.8|23696|480
1747332000000|2025-05-15 18:00:00|23700.2|23697.4|23706.7|23703.9|23715.6|23712.8|23677.3|23674.5|633
1747335600000|2025-05-15 19:00:00|23707.2|23704.4|23720.5|23717.7|23728.3|23725.5|23693.9|23691.1|779
1747339200000|2025-05-15 20:00:00|23728.4|23721.4|23715.2|23708.2|23738.8|23731.8|23713.2|23706.2|24
1747342800000|2025-05-15 21:00:00|23717.6|23710.6|23729.7|23722.7|23730.1|23723.1|23715.2|23708.2|0
1747346400000|2025-05-15 22:00:00|23728.8|23721.8|23714.7|23707.7|23729.9|23722.9|23713.9|23706.9|0
1747350000000|2025-05-15 23:00:00|23715.1|23708.1|23728.9|23721.9|23734.1|23727.1|23713.1|23706.1|0
1747353600000|2025-05-16 00:00:00|23730.5|23723.5|23687.7|23682.7|23750.6|23745.6|23687.2|23682.2|279
1747357200000|2025-05-16 01:00:00|23687.4|23682.4|23694.8|23689.8|23708.5|23703.5|23677.3|23672.3|147
1747360800000|2025-05-16 02:00:00|23694.3|23689.3|23698|23693|23705.7|23700.7|23683.9|23678.9|50
1747364400000|2025-05-16 03:00:00|23698.2|23693.2|23693.1|23688.1|23707.2|23702.2|23692.6|23687.6|25
1747368000000|2025-05-16 04:00:00|23693.3|23688.3|23711.4|23706.4|23718|23713|23690.7|23685.7|90
1747371600000|2025-05-16 05:00:00|23711.5|23706.5|23726.3|23721.3|23731.9|23726.9|23698|23693|223
1747375200000|2025-05-16 06:00:00|23724.3|23721.5|23789.9|23787.1|23803.6|23800.8|23724.3|23721.5|1595
1747378800000|2025-05-16 07:00:00|23789.3|23787.9|23878.4|23877|23886.9|23885.5|23762.6|23761.2|4121
1747382400000|2025-05-16 08:00:00|23876.6|23875.2|23836|23834.6|23889.5|23888.1|23831.9|23830.5|2381
1747386000000|2025-05-16 09:00:00|23836.5|23835.1|23874.6|23873.2|23889.3|23887.9|23827.7|23826.3|2977
1747389600000|2025-05-16 10:00:00|23876.4|23875|23838.2|23836.8|23877.9|23876.5|23825.5|23824.1|1879
1747393200000|2025-05-16 11:00:00|23839.6|23838.2|23831.5|23830.1|23863.7|23862.3|23809.3|23807.9|2124
1747396800000|2025-05-16 12:00:00|23832.3|23830.9|23711.9|23710.5|23832.5|23831.1|23706.4|23705|2488
1747400400000|2025-05-16 13:00:00|23711.5|23710.1|23727.5|23726.1|23730.4|23729|23663|23661.6|2722
1747404000000|2025-05-16 14:00:00|23725.6|23724.2|23693.9|23692.5|23740|23738.6|23683.6|23682.2|2608
1747407600000|2025-05-16 15:00:00|23694.8|23693.4|23771.6|23768.8|23792.9|23790.1|23694.3|23692.9|3979
1747411200000|2025-05-16 16:00:00|23773.7|23770.9|23791.1|23788.3|23805.4|23802.6|23771.1|23768.3|554
1747414800000|2025-05-16 17:00:00|23790.6|23787.8|23805.3|23802.5|23821.4|23818.6|23790|23787.2|419
1747418400000|2025-05-16 18:00:00|23805.8|23803|23811.1|23808.3|23822.3|23819.5|23796.9|23794.1|443
1747422000000|2025-05-16 19:00:00|23811|23808.2|23810|23807.2|23820.8|23818|23799.1|23796.3|838
1747425600000|2025-05-16 20:00:00|23812.4|23805.4|23726.8|23719.8|23813.2|23806.2|23698.9|23691.9|12
1747429200000|2025-05-16 21:00:00|23726.6|23719.6|23726.6|23719.6|23726.6|23719.6|23726.6|23719.6|0
1747605600000|2025-05-18 22:00:00|23789.7|23782.7|23815.4|23808.4|23817.8|23810.8|23771.2|23764.2|0
1747609200000|2025-05-18 23:00:00|23815.7|23808.7|23812.2|23805.2|23838.5|23831.5|23801.1|23794.1|0
1747612800000|2025-05-19 00:00:00|23811.8|23804.8|23769.3|23764.3|23812.2|23805.2|23736.3|23731.3|207
1747616400000|2025-05-19 01:00:00|23769.1|23764.1|23761|23756|23772.9|23767.9|23742.1|23737.1|113
1747620000000|2025-05-19 02:00:00|23761.2|23756.2|23748.1|23743.1|23782.1|23777.1|23747.6|23742.6|189
1747623600000|2025-05-19 03:00:00|23753.1|23748.1|23721|23716|23754.5|23749.5|23713.4|23708.4|209
1747627200000|2025-05-19 04:00:00|23720.4|23715.4|23717.9|23712.9|23737.1|23732.1|23710.1|23705.1|93
1747630800000|2025-05-19 05:00:00|23718.2|23713.2|23717.5|23712.5|23746.8|23741.8|23713.2|23708.2|165
1747634400000|2025-05-19 06:00:00|23716.4|23713.6|23680.4|23677.6|23752.5|23749.7|23667.6|23664.8|1128
1747638000000|2025-05-19 07:00:00|23679.5|23678.1|23735.9|23734.5|23759.3|23757.9|23679|23677.6|3091
1747641600000|2025-05-19 08:00:00|23735.3|23733.9|23703.9|23702.5|23750|23748.6|23695.1|23693.7|1554
1747645200000|2025-05-19 09:00:00|23703.4|23702|23720.1|23718.7|23731.6|23730.2|23672.4|23671|1300
1747648800000|2025-05-19 10:00:00|23719.2|23717.8|23739.5|23738.1|23758.9|23757.5|23709.3|23707.9|1263
1747652400000|2025-05-19 11:00:00|23740.6|23739.2|23769.1|23767.7|23773.3|23771.9|23725.4|23724|1100
1747656000000|2025-05-19 12:00:00|23768.6|23767.2|23760.5|23759.1|23785.8|23784.4|23754.3|23752.9|1387
1747659600000|2025-05-19 13:00:00|23761.1|23759.7|23818.5|23817.1|23830.8|23829.4|23728|23726.6|2996
1747663200000|2025-05-19 14:00:00|23818.9|23817.5|23867.6|23866.2|23880.2|23878.8|23815.1|23813.7|2741
1747666800000|2025-05-19 15:00:00|23867.3|23865.9|23937.9|23935.1|23962.1|23959.3|23864.8|23863.4|4020
1747670400000|2025-05-19 16:00:00|23938.4|23935.6|23983.2|23980.4|23989.3|23986.5|23935.6|23932.8|935
1747674000000|2025-05-19 17:00:00|23984.3|23981.5|23997.8|23995|24028.5|24025.7|23980.1|23977.3|1271
1747677600000|2025-05-19 18:00:00|23998.3|23995.5|24013.6|24010.8|24016.4|24013.6|23981.1|23978.3|533
1747681200000|2025-05-19 19:00:00|24014.1|24011.3|24036.7|24033.9|24038.7|24035.9|23996.6|23993.8|1008
1747684800000|2025-05-19 20:00:00|24033.3|24026.3|24032.9|24025.9|24039|24032|24000.3|23993.3|32
1747688400000|2025-05-19 21:00:00|24050.2|24043.2|24033|24026|24050.5|24043.5|24026.1|24019.1|0
1747692000000|2025-05-19 22:00:00|24031.6|24024.6|24032|24025|24037.7|24030.7|24020.3|24013.3|0
1747695600000|2025-05-19 23:00:00|24032.4|24025.4|24054.2|24047.2|24074.3|24067.3|24030.4|24023.4|0
1747699200000|2025-05-20 00:00:00|24055|24048|24027.5|24022.5|24072.8|24067.8|24021.4|24016.4|322
1747702800000|2025-05-20 01:00:00|24025.5|24020.5|23998.8|23993.8|24027.2|24022.2|23986.3|23981.3|120
1747706400000|2025-05-20 02:00:00|23999.3|23994.3|24005|24000|24018|24013|23992|23987|79
1747710000000|2025-05-20 03:00:00|24004|23999|23998|23993|24014|24009|23989.9|23984.9|42
1747713600000|2025-05-20 04:00:00|23997.5|23992.5|23991.9|23986.9|24005.3|24000.3|23990.6|23985.6|95
1747717200000|2025-05-20 05:00:00|23991.4|23986.4|23950.9|23945.9|23995.2|23990.2|23946.4|23941.4|410
1747720800000|2025-05-20 06:00:00|23949.4|23946.6|23979.5|23976.7|23989.4|23986.6|23940.4|23937.6|1552
1747724400000|2025-05-20 07:00:00|23978.6|23977.2|23925.2|23923.8|24006.5|24005.1|23899.3|23897.9|3649
1747728000000|2025-05-20 08:00:00|23923.9|23922.5|23978.1|23976.7|23982.9|23981.5|23904.7|23903.3|1766
1747731600000|2025-05-20 09:00:00|23979.1|23977.7|24031.6|24030.2|24031.6|24030.2|23977|23975.6|1522
1747735200000|2025-05-20 10:00:00|24030|24028.6|24055.5|24054.1|24070.4|24069|24019.4|24018|1772
1747738800000|2025-05-20 11:00:00|24055.9|24054.5|24059.9|24058.5|24070.6|24069.2|24015.3|24013.9|2291
1747742400000|2025-05-20 12:00:00|24060.1|24058.7|24046|24044.6|24075|24073.6|24026.1|24024.7|1228
1747746000000|2025-05-20 13:00:00|24044.5|24043.1|24057.8|24056.4|24085|24083.6|24041.4|24040|2617
1747749600000|2025-05-20 14:00:00|24058.2|24056.8|24009.7|24008.3|24069.6|24068.2|24009.6|24008.2|2006
1747753200000|2025-05-20 15:00:00|24008.9|24007.5|24057.5|24054.7|24065.1|24062.3|24000.2|23998.8|3037
1747756800000|2025-05-20 16:00:00|24057|24054.2|24067.4|24064.6|24072|24069.2|24034.6|24031.8|551
1747760400000|2025-05-20 17:00:00|24068.9|24066.1|24057|24054.2|24082.5|24079.7|24049.8|24047|481
1747764000000|2025-05-20 18:00:00|24057.2|24054.4|24027.9|24025.1|24061.5|24058.7|24005|24002.2|737
1747767600000|2025-05-20 19:00:00|24027.4|24024.6|24045.9|24043.1|24060.5|24057.7|24000.4|23997.6|813
1747771200000|2025-05-20 20:00:00|24048.8|24041.8|24033.1|24026.1|24051.2|24044.2|24023.7|24016.7|12
1747774800000|2025-05-20 21:00:00|24034.9|24027.9|24031.8|24024.8|24039.8|24032.8|24030.4|24023.4|0
1747778400000|2025-05-20 22:00:00|24031.7|24024.7|24020.3|24013.3|24032.1|24025.1|23975.5|23968.5|0
1747782000000|2025-05-20 23:00:00|24021.1|24014.1|24040.2|24033.2|24040.2|24033.2|24017.9|24010.9|0
1747785600000|2025-05-21 00:00:00|24039.7|24032.7|24033.9|24028.9|24045.5|24040.5|24017.2|24012.2|85
1747789200000|2025-05-21 01:00:00|24033.8|24028.8|24040.7|24035.7|24055|24050|24024.4|24019.4|63
1747792800000|2025-05-21 02:00:00|24042.3|24037.3|24034.4|24029.4|24043.2|24038.2|24014.3|24009.3|53
1747796400000|2025-05-21 03:00:00|24034.2|24029.2|24037.7|24032.7|24049.6|24044.6|24030.3|24025.3|120
1747800000000|2025-05-21 04:00:00|24037.6|24032.6|24004.1|23999.1|24046|24041|24002.1|23997.1|328
1747803600000|2025-05-21 05:00:00|24004.3|23999.3|24015.9|24010.9|24049.7|24044.7|24002.5|23997.5|452
1747807200000|2025-05-21 06:00:00|24014.3|24011.5|23942|23939.2|24015.4|24012.6|23934.7|23931.9|1252
1747810800000|2025-05-21 07:00:00|23941.4|23940|24038.8|24037.4|24044.9|24043.5|23939.9|23938.5|2714
1747814400000|2025-05-21 08:00:00|24040.4|24039|23973.9|23972.5|24057.1|24055.7|23959|23957.6|1817
1747818000000|2025-05-21 09:00:00|23973.4|23972|23946.4|23945|23996|23994.6|23944.4|23943|1309
1747821600000|2025-05-21 10:00:00|23946.5|23945.1|23960|23958.6|23960.5|23959.1|23872.3|23870.9|2147
1747825200000|2025-05-21 11:00:00|23960.5|23959.1|24006.9|24005.5|24022.4|24021|23959.1|23957.7|1957
1747828800000|2025-05-21 12:00:00|24006.8|24005.4|23995.2|23993.8|24009.3|24007.9|23963.1|23961.7|1500
1747832400000|2025-05-21 13:00:00|23993.8|23992.4|24057.5|24056.1|24068.7|24067.3|23979.6|23978.2|2346
1747836000000|2025-05-21 14:00:00|24057|24055.6|24093.1|24091.7|24160.1|24158.7|24056.5|24055.1|4099
1747839600000|2025-05-21 15:00:00|24091.2|24089.8|24117.7|24114.9|24135.2|24133.8|24082.1|24080.7|2867
1747843200000|2025-05-21 16:00:00|24116.7|24113.9|24115.1|24112.3|24133.3|24130.5|24103.9|24101.1|439
1747846800000|2025-05-21 17:00:00|24115.6|24112.8|23968.2|23965.4|24120.1|24117.3|23877.9|23875.1|2325
1747850400000|2025-05-21 18:00:00|23967.2|23964.4|23932.4|23929.6|23993.7|23990.9|23929.2|23926.4|912
1747854000000|2025-05-21 19:00:00|23933.9|23931.1|23927.3|23924.5|23953.9|23951.1|23881.7|23878.9|1268
1747857600000|2025-05-21 20:00:00|23925.3|23922.5|23920.9|23913.9|23932.2|23925.2|23898.6|23891.6|18
1747861200000|2025-05-21 21:00:00|23921.1|23914.1|23928.3|23921.3|23936.7|23929.7|23917.6|23910.6|0
1747864800000|2025-05-21 22:00:00|23921.9|23914.9|23926.4|23919.4|23949.8|23942.8|23902.1|23895.1|0
1747868400000|2025-05-21 23:00:00|23926|23919|23933.8|23926.8|23949.4|23942.4|23919.1|23912.1|0
1747872000000|2025-05-22 00:00:00|23934.6|23927.6|23974.4|23969.4|23976.2|23971.2|23919.6|23914.6|175
1747875600000|2025-05-22 01:00:00|23973.9|23968.9|23976.3|23971.3|24002.9|23997.9|23971.4|23966.4|126
1747879200000|2025-05-22 02:00:00|23976.5|23971.5|23970.7|23965.7|23998.1|23993.1|23966.7|23961.7|57
1747882800000|2025-05-22 03:00:00|23971.2|23966.2|23981.7|23976.7|24000.4|23995.4|23970.7|23965.7|121
1747886400000|2025-05-22 04:00:00|23981.6|23976.6|23961.1|23956.1|23993.6|23988.6|23941.2|23936.2|155
1747890000000|2025-05-22 05:00:00|23961.3|23956.3|23974.4|23969.4|23993|23988|23931.9|23926.9|461
1747893600000|2025-05-22 06:00:00|23972.3|23969.5|24009.8|24007|24016.4|24013.6|23951.9|23949.1|920
1747897200000|2025-05-22 07:00:00|24008.8|24007.4|23937.2|23935.8|24041|24039.6|23911.9|23910.5|4226
1747900800000|2025-05-22 08:00:00|23935.9|23934.5|23957|23955.6|23985.9|23984.5|23896.2|23894.8|2394
1747904400000|2025-05-22 09:00:00|23957.2|23955.8|23924.1|23922.7|23964.3|23962.9|23909.9|23908.5|1566
1747908000000|2025-05-22 10:00:00|23922.1|23920.7|23902.6|23901.2|23947.3|23945.9|23874.8|23873.4|1556
1747911600000|2025-05-22 11:00:00|23904.5|23903.1|23858.1|23856.7|23943.2|23941.8|23857.9|23856.5|2044
1747915200000|2025-05-22 12:00:00|23859|23857.6|23926.4|23925|23933.2|23931.8|23839.7|23838.3|2323
1747918800000|2025-05-22 13:00:00|23926.2|23924.8|23907.4|23906|23950|23948.6|23870.3|23868.9|2815
1747922400000|2025-05-22 14:00:00|23905.7|23904.3|23978.8|23977.4|23980.3|23978.9|23904.2|23902.8|2451
1747926000000|2025-05-22 15:00:00|23978.1|23976.7|24016.2|24013.4|24025.3|24023.9|23977.6|23976.2|3233
1747929600000|2025-05-22 16:00:00|24017.2|24014.4|23998.8|23996|24043.8|24041|23992.2|23989.4|824
1747933200000|2025-05-22 17:00:00|23998.9|23996.1|24058.1|24055.3|24069.4|24066.6|23990.3|23987.5|580
1747936800000|2025-05-22 18:00:00|24058.3|24055.5|24071.6|24068.8|24076.8|24074|24051.8|24049|483
1747940400000|2025-05-22 19:00:00|24071.1|24068.3|24032.7|24029.9|24086.6|24083.8|24019|24016.2|1010
1747944000000|2025-05-22 20:00:00|24037.2|24030.2|24064.5|24057.5|24066|24059|24028.1|24021.1|16
1747947600000|2025-05-22 21:00:00|24061.1|24054.1|24071.6|24064.6|24071.6|24064.6|24060.1|24053.1|0
1747951200000|2025-05-22 22:00:00|24075.7|24068.7|24016.9|24009.9|24080.6|24073.6|24012.8|24005.8|0
1747954800000|2025-05-22 23:00:00|24016.1|24009.1|24043.8|24036.8|24046.2|24039.2|24009.5|24002.5|0
1747958400000|2025-05-23 00:00:00|24045.4|24038.4|24073.3|24068.3|24074.8|24069.8|24042.5|24036.3|171
1747962000000|2025-05-23 01:00:00|24072.7|24067.7|24054.1|24049.1|24076|24071|24049.5|24044.5|95
1747965600000|2025-05-23 02:00:00|24053.9|24048.9|24058.1|24053.1|24069.5|24064.5|24051.1|24046.1|51
1747969200000|2025-05-23 03:00:00|24057.6|24052.6|24040.8|24035.8|24065.5|24060.5|24033.1|24028.1|34
1747972800000|2025-05-23 04:00:00|24040.5|24035.5|24021.7|24016.7|24040.9|24035.9|24013.3|24008.3|83
1747976400000|2025-05-23 05:00:00|24021.2|24016.2|24014.6|24009.6|24039.9|24034.9|24001.8|23996.8|246
1747980000000|2025-05-23 06:00:00|24012.9|24010.1|24001|23998.2|24022.5|24019.7|23976|23973.2|962
1747983600000|2025-05-23 07:00:00|24000.5|23999.1|24121.3|24119.9|24137.5|24136.1|24000.5|23999.1|3638
1747987200000|2025-05-23 08:00:00|24119.3|24117.9|24105.7|24104.3|24148|24146.6|24093|24091.6|2034
1747990800000|2025-05-23 09:00:00|24105.1|24103.7|24071.2|24069.8|24105.1|24103.7|24006.7|24005.3|2940
1747994400000|2025-05-23 10:00:00|24069.7|24068.3|24041.9|24040.5|24087.9|24086.5|24029.5|24028.1|1565
1747998000000|2025-05-23 11:00:00|24042|24040.6|23486.2|23484.8|24055.5|24054.1|23468.8|23467.4|7209
1748001600000|2025-05-23 12:00:00|23484.9|23483.5|23486.5|23485.1|23532.3|23530.9|23268.7|23267.3|9026
1748005200000|2025-05-23 13:00:00|23486.2|23484.8|23599|23597.6|23612.4|23611|23372.1|23370.7|5921
1748008800000|2025-05-23 14:00:00|23598.8|23597.4|23643.4|23642|23677.7|23676.3|23568.4|23567|3693
1748012400000|2025-05-23 15:00:00|23644|23642.6|23602.2|23599.4|23673.7|23670.9|23594.1|23591.3|4282
1748016000000|2025-05-23 16:00:00|23601.7|23598.9|23602.2|23599.4|23640.7|23637.9|23580|23577.2|1254
1748019600000|2025-05-23 17:00:00|23602.3|23599.5|23645|23642.2|23662.6|23659.8|23590.5|23587.7|660
1748023200000|2025-05-23 18:00:00|23643.5|23640.7|23604.7|23601.9|23669.6|23666.8|23595.4|23592.6|822
1748026800000|2025-05-23 19:00:00|23604.2|23601.4|23610.9|23608.1|23620.2|23617.4|23565.9|23563.1|903
1748030400000|2025-05-23 20:00:00|23610.4|23607.6|23601.6|23594.6|23610.4|23607.6|23575.6|23568.6|8
1748210400000|2025-05-25 22:00:00|23630.1|23623.1|23804.8|23797.8|23868.4|23861.4|23630.1|23623.1|0
1748214000000|2025-05-25 23:00:00|23805.3|23798.3|23828.2|23821.2|23850.5|23843.5|23804.2|23797.2|0
1748217600000|2025-05-26 00:00:00|23826.6|23819.6|23927.2|23922.2|24006.2|24001.2|23802.5|23797.5|264
1748221200000|2025-05-26 01:00:00|23927.7|23922.7|23939|23934|23950.4|23945.4|23900.8|23895.8|54
1748224800000|2025-05-26 02:00:00|23937.5|23932.5|23901.8|23896.8|23954.1|23949.1|23899.9|23894.9|155
1748228400000|2025-05-26 03:00:00|23903.3|23898.3|23977|23972|23985.2|23980.2|23903.3|23898.3|145
1748232000000|2025-05-26 04:00:00|23976.5|23971.5|23999.2|23994.2|24005.4|24000.4|23963|23958|192
1748235600000|2025-05-26 05:00:00|23999.7|23994.7|23948|23943|24011.1|24006.1|23939.7|23934.7|263
1748239200000|2025-05-26 06:00:00|23946|23943.2|24003.7|24000.9|24019.6|24016.8|23937.9|23935.1|2331
1748242800000|2025-05-26 07:00:00|24002.7|23999.9|24009|24007.6|24044.2|24042.8|23930.6|23929.2|3502
1748246400000|2025-05-26 08:00:00|24009.7|24008.3|23983.6|23982.2|24033|24031.6|23972.5|23971.1|1694
1748250000000|2025-05-26 09:00:00|23984.4|23983|24023|24021.6|24035.9|24034.5|23981.6|23980.2|1369
1748253600000|2025-05-26 10:00:00|24022.5|24021.1|24012.9|24011.5|24039.8|24038.4|23996.5|23995.1|1137
1748257200000|2025-05-26 11:00:00|24014.7|24013.3|24028|24026.6|24044.9|24043.5|24000.1|23998.7|872
1748260800000|2025-05-26 12:00:00|24027.9|24026.5|23965.5|23964.1|24029|24027.6|23955.5|23954.1|1421
1748264400000|2025-05-26 13:00:00|23965.1|23963.7|23990.3|23988.9|24009.4|24008|23957|23955.6|1323
1748268000000|2025-05-26 14:00:00|23991.5|23990.1|24005.2|24003.8|24014|24012.6|23973.4|23972|1248
1748271600000|2025-05-26 15:00:00|24006.2|24004.8|24021.7|24018.9|24031.2|24028.4|23969.3|23967.9|2824
1748275200000|2025-05-26 16:00:00|24021.6|24018.8|24010.3|24007.5|24030.3|24027.5|24005.7|24002.9|622
1748278800000|2025-05-26 17:00:00|24009.8|24007|24007.8|24005|24011.8|24009|23995.6|23992.8|210
1748282400000|2025-05-26 18:00:00|24007.7|24004.9|24008.4|24005.6|24010.8|24008|24002.9|24000.1|51
1748286000000|2025-05-26 19:00:00|24006.7|24003.9|24009|24006.2|24019|24016.2|24001.1|23998.3|356
1748289600000|2025-05-26 20:00:00|24015|24008|24015|24008|24015|24008|24015|24008|5
1748293200000|2025-05-26 21:00:00|24013.8|24006.8|24006.8|23999.8|24016.5|24009.5|23997|23990|0
1748296800000|2025-05-26 22:00:00|24002.5|23995.5|23949.9|23942.9|24005.6|23998.6|23945|23938|0
1748300400000|2025-05-26 23:00:00|23951.7|23944.7|23950.5|23943.5|23960.3|23953.3|23934|23927|0
1748304000000|2025-05-27 00:00:00|23948.7|23941.7|24009.5|24004.5|24010|24005|23937.6|23930.6|150
1748307600000|2025-05-27 01:00:00|24008|24003|23975.3|23970.3|24008.1|24003.1|23969.8|23964.8|100
1748311200000|2025-05-27 02:00:00|23975.5|23970.5|23985.9|23980.9|23998.7|23993.7|23970.5|23965.5|73
1748314800000|2025-05-27 03:00:00|23986|23981|23963.8|23958.8|23998.9|23993.9|23958.4|23953.4|69
1748318400000|2025-05-27 04:00:00|23962.8|23957.8|23981.6|23976.6|23982.8|23977.8|23954.8|23949.8|78
1748322000000|2025-05-27 05:00:00|23981.8|23976.8|24006|24001|24019|24014|23968.7|23963.7|206
1748325600000|2025-05-27 06:00:00|24004.1|24001.3|24025.1|24022.3|24038.7|24035.9|23987.5|23984.7|922
1748329200000|2025-05-27 07:00:00|24024.1|24022.7|24135.1|24133.7|24164.5|24163.1|24019.3|24017.9|4376
1748332800000|2025-05-27 08:00:00|24136.9|24135.5|24167.3|24165.9|24176.2|24174.8|24102.2|24100.8|2190
1748336400000|2025-05-27 09:00:00|24165.7|24164.3|24221.5|24220.1|24234.3|24232.9|24159.9|24158.5|2850
1748340000000|2025-05-27 10:00:00|24222|24220.6|24206.8|24205.4|24231.3|24229.9|24187.2|24185.8|1579
1748343600000|2025-05-27 11:00:00|24207.7|24206.3|24204.5|24203.1|24219|24217.6|24194.7|24193.3|1100
1748347200000|2025-05-27 12:00:00|24204.9|24203.5|24176.8|24175.4|24221.7|24220.3|24154.1|24152.7|1727
1748350800000|2025-05-27 13:00:00|24176.7|24175.3|24192.3|24190.9|24211.5|24210.1|24160.7|24159.3|1586
1748354400000|2025-05-27 14:00:00|24192.5|24191.1|24265.5|24264.1|24302.7|24301.3|24192.5|24191.1|3262
1748358000000|2025-05-27 15:00:00|24265|24263.6|24236.8|24234|24275.8|24274.4|24231.6|24228.8|2911
1748361600000|2025-05-27 16:00:00|24237.3|24234.5|24271.7|24268.9|24294|24291.2|24237.3|24234.5|952
1748365200000|2025-05-27 17:00:00|24271.5|24268.7|24266.9|24264.1|24275.8|24273|24248.4|24245.6|324
1748368800000|2025-05-27 18:00:00|24266.8|24264|24254.5|24251.7|24271.1|24268.3|24252.1|24249.3|287
1748372400000|2025-05-27 19:00:00|24254|24251.2|24282.1|24279.3|24282.1|24279.3|24251.3|24248.5|837
1748376000000|2025-05-27 20:00:00|24281.6|24278.8|24311.9|24304.9|24319.3|24312.3|24272.6|24265.6|7
1748379600000|2025-05-27 21:00:00|24313.2|24306.2|24318.1|24311.1|24326.5|24319.5|24312.6|24305.6|0
1748383200000|2025-05-27 22:00:00|24310.9|24303.9|24307.8|24300.8|24310.9|24303.9|24289.4|24282.4|0
1748386800000|2025-05-27 23:00:00|24306.6|24299.6|24299.2|24292.2|24320.1|24313.1|24298.6|24291.6|0
1748390400000|2025-05-28 00:00:00|24298|24291|24282.7|24277.7|24299.2|24292.2|24255.1|24250.1|173
1748394000000|2025-05-28 01:00:00|24282.2|24277.2|24307.5|24302.5|24312|24307|24275.4|24270.4|288
1748397600000|2025-05-28 02:00:00|24308|24303|24264.6|24259.6|24310.2|24305.2|24262.9|24257.9|99
1748401200000|2025-05-28 03:00:00|24264.2|24259.2|24263.1|24258.1|24284.3|24279.3|24257.3|24252.3|53
1748404800000|2025-05-28 04:00:00|24262.8|24257.8|24230.3|24225.3|24265.8|24260.8|24225.9|24220.9|120
1748408400000|2025-05-28 05:00:00|24229.9|24224.9|24234.1|24229.1|24248.8|24243.8|24223.7|24218.7|242
1748412000000|2025-05-28 06:00:00|24232.2|24229.4|24238.7|24235.9|24256.9|24254.1|24205|24202.2|1054
1748415600000|2025-05-28 07:00:00|24237.5|24236.1|24300|24298.6|24329|24327.6|24231.6|24230.2|3227
1748419200000|2025-05-28 08:00:00|24301.5|24300.1|24184.2|24182.8|24308.9|24307.5|24182.1|24180.7|2277
1748422800000|2025-05-28 09:00:00|24183.5|24182.1|24190|24188.6|24200.7|24199.3|24126.6|24125.2|3121
1748426400000|2025-05-28 10:00:00|24189.6|24188.2|24198.8|24197.4|24212.5|24211.1|24159.5|24158.1|1686
1748430000000|2025-05-28 11:00:00|24199|24197.6|24135.2|24133.8|24207.4|24206|24116.7|24115.3|1572
1748433600000|2025-05-28 12:00:00|24135.3|24133.9|24076|24074.6|24142.6|24141.2|24072.5|24071.1|1980
1748437200000|2025-05-28 13:00:00|24076.5|24075.1|24122.6|24121.2|24161.4|24160|24073.8|24072.4|2757
1748440800000|2025-05-28 14:00:00|24121.1|24119.7|24068.8|24067.4|24142.7|24141.3|24046|24044.6|2045
1748444400000|2025-05-28 15:00:00|24070.1|24068.7|24041.4|24038.6|24107.3|24105.9|24025.5|24022.7|3196
1748448000000|2025-05-28 16:00:00|24041.9|24039.1|24085.7|24082.9|24095.6|24092.8|24041.4|24038.6|598
1748451600000|2025-05-28 17:00:00|24086.4|24083.6|24098.7|24095.9|24117.9|24115.1|24084.8|24082|461
1748455200000|2025-05-28 18:00:00|24098.9|24096.1|24100.1|24097.3|24116.5|24113.7|24061.8|24059|275
1748458800000|2025-05-28 19:00:00|24099.1|24096.3|24081.7|24078.9|24126.9|24124.1|24058.7|24055.9|953
1748462400000|2025-05-28 20:00:00|24082.1|24075.1|24140.6|24133.6|24143.2|24136.2|24063.7|24056.7|11
1748466000000|2025-05-28 21:00:00|24141|24134|24134.1|24127.1|24145.4|24138.4|24117.7|24110.7|0
1748469600000|2025-05-28 22:00:00|24140.6|24133.6|24202.4|24195.4|24206.1|24199.1|24123.9|24116.9|0
1748473200000|2025-05-28 23:00:00|24203|24196|24364.9|24357.9|24375.2|24368.2|24203|24196|0
1748476800000|2025-05-29 00:00:00|24364.1|24357.1|24274.4|24269.4|24369|24362|24168.4|24163.4|481
1748480400000|2025-05-29 01:00:00|24274.7|24269.7|24320.4|24315.4|24328.8|24323.8|24235.1|24230.1|179
1748484000000|2025-05-29 02:00:00|24319.9|24314.9|24328|24323|24346.5|24341.5|24299.8|24294.8|99
1748487600000|2025-05-29 03:00:00|24327.6|24322.6|24334.3|24329.3|24396.2|24391.2|24320.6|24315.6|286
1748491200000|2025-05-29 04:00:00|24335.3|24330.3|24340.5|24335.5|24348.4|24343.4|24308.5|24303.5|272
1748494800000|2025-05-29 05:00:00|24342.2|24337.2|24316.2|24311.2|24378|24373|24316.2|24311.2|304
1748498400000|2025-05-29 06:00:00|24315.3|24312.5|24289.8|24287|24335.6|24332.8|24250.1|24247.3|1451
1748502000000|2025-05-29 07:00:00|24289.2|24287.8|24241.3|24239.9|24301.4|24300|24138.7|24137.3|3305
1748505600000|2025-05-29 08:00:00|24243.8|24242.4|24160.9|24159.5|24244.3|24242.9|24092.9|24091.5|1983
1748509200000|2025-05-29 09:00:00|24161.4|24160|24156.7|24155.3|24200.9|24199.5|24142.1|24140.7|1101
1748512800000|2025-05-29 10:00:00|24155.7|24154.3|24127|24125.6|24158.3|24156.9|24103|24101.6|1142
1748516400000|2025-05-29 11:00:00|24127.5|24126.1|24096.4|24095|24152.7|24151.3|24090.7|24089.3|1022
1748520000000|2025-05-29 12:00:00|24098.4|24097|24029.6|24028.2|24111.5|24110.1|24019.6|24018.2|2038
1748523600000|2025-05-29 13:00:00|24027.8|24026.4|23985.8|23984.4|24060.9|24059.5|23963.2|23961.8|2028
1748527200000|2025-05-29 14:00:00|23985.1|23983.7|23972.7|23971.3|24011.4|24010|23916.4|23915|1988
1748530800000|2025-05-29 15:00:00|23972.1|23970.7|23874.4|23871.6|23984.9|23983.5|23858.9|23856.1|3031
1748534400000|2025-05-29 16:00:00|23873.4|23870.6|23947.3|23944.5|23954.1|23951.3|23842.3|23839.5|1089
1748538000000|2025-05-29 17:00:00|23945.8|23943|23904.9|23902.1|23966|23963.2|23900.3|23897.5|651
1748541600000|2025-05-29 18:00:00|23904.4|23901.6|23907.5|23904.7|23926.2|23923.4|23889.4|23886.6|390
1748545200000|2025-05-29 19:00:00|23908.5|23905.7|23957.2|23954.4|23974.4|23971.6|23904.3|23901.5|798
1748548800000|2025-05-29 20:00:00|23958.5|23951.5|23939.8|23932.8|23966.6|23959.6|23932.6|23925.6|11
1748552400000|2025-05-29 21:00:00|23939.7|23932.7|23927.1|23920.1|23943|23936|23925.9|23918.9|0
1748556000000|2025-05-29 22:00:00|23927.3|23920.3|23919.8|23912.8|23949|23942|23903.2|23896.2|0
1748559600000|2025-05-29 23:00:00|23920.2|23913.2|23895.9|23888.9|23932|23925|23895.9|23888.9|0
1748563200000|2025-05-30 00:00:00|23896.7|23889.7|23958|23953|23964.5|23959.5|23895.9|23888.9|114
1748566800000|2025-05-30 01:00:00|23958.4|23953.4|23932.9|23927.9|23970.5|23965.5|23906.3|23901.3|91
1748570400000|2025-05-30 02:00:00|23933.4|23928.4|23930.5|23925.5|23950|23945|23920|23915|106
1748574000000|2025-05-30 03:00:00|23930|23925|23931.7|23926.7|23940.7|23935.7|23922.5|23917.5|33
1748577600000|2025-05-30 04:00:00|23932.2|23927.2|23962.5|23957.5|23963.5|23958.5|23931.7|23926.7|46
1748581200000|2025-05-30 05:00:00|23963|23958|23994.5|23989.5|24016|24011|23958|23953|368
1748584800000|2025-05-30 06:00:00|23993.2|23990.4|23981|23978.2|24032.9|24030.1|23968.9|23966.1|1117
1748588400000|2025-05-30 07:00:00|23979.8|23978.4|24083.6|24082.2|24096.3|24094.9|23956|23954.6|3472
1748592000000|2025-05-30 08:00:00|24085.5|24084.1|24121.2|24119.8|24157.5|24156.1|24085|24083.6|2701
1748595600000|2025-05-30 09:00:00|24121.7|24120.3|24145|24143.6|24183.9|24182.5|24121.7|24120.3|2530
1748599200000|2025-05-30 10:00:00|24144.1|24142.7|24151.6|24150.2|24172.8|24171.4|24125.7|24124.3|1349
1748602800000|2025-05-30 11:00:00|24150.9|24149.5|24109.6|24108.2|24169.2|24167.8|24100.3|24098.9|1445
1748606400000|2025-05-30 12:00:00|24109.7|24108.3|24086.5|24085.1|24153.5|24152.1|24017|24015.6|2628
1748610000000|2025-05-30 13:00:00|24088.5|24087.1|24079.4|24078|24137.1|24135.7|24037.8|24036.4|1778
1748613600000|2025-05-30 14:00:00|24078|24076.6|23999|23997.6|24114.5|24113.1|23987.2|23985.8|2311
1748617200000|2025-05-30 15:00:00|23998.6|23997.2|24007.8|24005|24060.7|24059.3|23973.9|23971.1|4642
1748620800000|2025-05-30 16:00:00|24007.3|24004.5|23919.1|23916.3|24023|24020.2|23886.2|23883.4|2030
1748624400000|2025-05-30 17:00:00|23917.6|23914.8|23934.9|23932.1|23962|23959.2|23907.6|23904.8|691
1748628000000|2025-05-30 18:00:00|23935.4|23932.6|24010.1|24007.3|24018.4|24015.6|23934.4|23931.6|1001
1748631600000|2025-05-30 19:00:00|24009.6|24006.8|24028.7|24025.9|24060.7|24057.9|24008.6|24005.8|1188
1748635200000|2025-05-30 20:00:00|24033.3|24026.3|24034.1|24027.1|24065.9|24058.9|24006.2|23999.2|29